30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 17156 |
| 3 | 20240415 | 190500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 4 | 20240415 | 190400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 5 | 20240415 | 190300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 6 | 20240415 | 190200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 7 | 20240415 | 190100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 8 | 20240415 | 190000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 9 | 20240415 | 185900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 10 | 20240415 | 185800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 11 | 20240415 | 185700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 12 | 20240415 | 185600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 13 | 20240415 | 185500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 14 | 20240415 | 185400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 15 | 20240415 | 185300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 16 | 20240415 | 185200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 17 | 20240415 | 185100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 18 | 20240415 | 185000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 19 | 20240415 | 184900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 20 | 20240415 | 184800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 21 | 20240415 | 184700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 22 | 20240415 | 184600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 23 | 20240415 | 184500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 24 | 20240415 | 184400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 25 | 20240415 | 184300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 26 | 20240415 | 184200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 27 | 20240415 | 184100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 28 | 20240415 | 184000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 29 | 20240415 | 183900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 30 | 20240415 | 183800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 31 | 20240415 | 183700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 32 | 20240415 | 183600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 17156 |
| 33 | 20240415 | 183500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 34 | 20240415 | 183400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 35 | 20240415 | 183300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 36 | 20240415 | 183200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 37 | 20240415 | 183100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 38 | 20240415 | 183000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 39 | 20240415 | 182900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 40 | 20240415 | 182800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 41 | 20240415 | 182700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 42 | 20240415 | 182600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 43 | 20240415 | 182500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 44 | 20240415 | 182400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 45 | 20240415 | 182300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 46 | 20240415 | 182200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 47 | 20240415 | 182100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 48 | 20240415 | 182000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 49 | 20240415 | 181900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 50 | 20240415 | 181800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 51 | 20240415 | 181700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 52 | 20240415 | 181600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 53 | 20240415 | 181500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 54 | 20240415 | 181400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 55 | 20240415 | 181300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 56 | 20240415 | 181200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 57 | 20240415 | 181100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 58 | 20240415 | 181000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 59 | 20240415 | 180900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 60 | 20240415 | 180800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 61 | 20240415 | 180700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 62 | 20240415 | 180600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 17156 |
| 63 | 20240415 | 180500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 64 | 20240415 | 180400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 65 | 20240415 | 180300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 66 | 20240415 | 180200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 67 | 20240415 | 180100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 68 | 20240415 | 180000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 69 | 20240415 | 175900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 70 | 20240415 | 175800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 71 | 20240415 | 175700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 72 | 20240415 | 175600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 73 | 20240415 | 175500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 74 | 20240415 | 175400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 75 | 20240415 | 175300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 76 | 20240415 | 175200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 77 | 20240415 | 175100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 78 | 20240415 | 175000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 79 | 20240415 | 174900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 80 | 20240415 | 174800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 81 | 20240415 | 174700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 82 | 20240415 | 174600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 83 | 20240415 | 174500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 84 | 20240415 | 174400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 85 | 20240415 | 174300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 86 | 20240415 | 174200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 87 | 20240415 | 174100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 88 | 20240415 | 174000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 89 | 20240415 | 173900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 90 | 20240415 | 173800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 91 | 20240415 | 173700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 92 | 20240415 | 173600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 17156 |
| 93 | 20240415 | 173500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 94 | 20240415 | 173400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 95 | 20240415 | 173300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 96 | 20240415 | 173200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 97 | 20240415 | 173100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 98 | 20240415 | 173000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 99 | 20240415 | 172900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 100 | 20240415 | 172800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 101 | 20240415 | 172700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 102 | 20240415 | 172600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 103 | 20240415 | 172500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 104 | 20240415 | 172400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 105 | 20240415 | 172300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 106 | 20240415 | 172200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 107 | 20240415 | 172100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 108 | 20240415 | 172000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 109 | 20240415 | 171900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 110 | 20240415 | 171800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 111 | 20240415 | 171700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 112 | 20240415 | 171600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 113 | 20240415 | 171500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 114 | 20240415 | 171400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 115 | 20240415 | 171300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 116 | 20240415 | 171200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 117 | 20240415 | 171100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 118 | 20240415 | 171000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 119 | 20240415 | 170900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 120 | 20240415 | 170800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 121 | 20240415 | 170700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 122 | 20240415 | 170600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 17156 |
| 123 | 20240415 | 170500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 124 | 20240415 | 170400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 125 | 20240415 | 170300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 126 | 20240415 | 170200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 127 | 20240415 | 170100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 128 | 20240415 | 170000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 129 | 20240415 | 165900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 130 | 20240415 | 165800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 131 | 20240415 | 165700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 132 | 20240415 | 165600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 133 | 20240415 | 165500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 134 | 20240415 | 165400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 135 | 20240415 | 165300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 136 | 20240415 | 165200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 137 | 20240415 | 165100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 138 | 20240415 | 165000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 139 | 20240415 | 164900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 140 | 20240415 | 164800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 141 | 20240415 | 164700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 142 | 20240415 | 164600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 143 | 20240415 | 164500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 144 | 20240415 | 164400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 145 | 20240415 | 164300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 146 | 20240415 | 164200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 147 | 20240415 | 164100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 148 | 20240415 | 164000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 149 | 20240415 | 163900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 150 | 20240415 | 163800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 151 | 20240415 | 163700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 152 | 20240415 | 163600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 17156 |
| 153 | 20240415 | 163500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 154 | 20240415 | 163400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 155 | 20240415 | 163300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 156 | 20240415 | 163200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 157 | 20240415 | 163100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 158 | 20240415 | 163000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 159 | 20240415 | 162900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 160 | 20240415 | 162800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 161 | 20240415 | 162700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 162 | 20240415 | 162600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 163 | 20240415 | 162500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 164 | 20240415 | 162400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 165 | 20240415 | 162300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 166 | 20240415 | 162200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 167 | 20240415 | 162100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 168 | 20240415 | 162000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 169 | 20240415 | 161900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 170 | 20240415 | 161800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 171 | 20240415 | 161700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 172 | 20240415 | 161600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 173 | 20240415 | 161500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 174 | 20240415 | 161400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 175 | 20240415 | 161300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 176 | 20240415 | 161200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 177 | 20240415 | 161100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 178 | 20240415 | 161000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 179 | 20240415 | 160900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 180 | 20240415 | 160800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 181 | 20240415 | 160700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 182 | 20240415 | 160600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 17156 |
| 183 | 20240415 | 160500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 184 | 20240415 | 160400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 185 | 20240415 | 160300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 186 | 20240415 | 160200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 187 | 20240415 | 160100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 188 | 20240415 | 160000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 189 | 20240415 | 155900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 190 | 20240415 | 155800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 191 | 20240415 | 155700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 192 | 20240415 | 155600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 193 | 20240415 | 155500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 194 | 20240415 | 155400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 195 | 20240415 | 155300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 196 | 20240415 | 155200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 197 | 20240415 | 155100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 198 | 20240415 | 155000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 199 | 20240415 | 154900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 200 | 20240415 | 154800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 201 | 20240415 | 154700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 202 | 20240415 | 154600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 203 | 20240415 | 154500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 204 | 20240415 | 154400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 205 | 20240415 | 154300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 206 | 20240415 | 154200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 207 | 20240415 | 154100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 208 | 20240415 | 154000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 209 | 20240415 | 153900 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 210 | 20240415 | 153800 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 211 | 20240415 | 153700 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 212 | 20240415 | 153600 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 17156 |
| 213 | 20240415 | 153500 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 214 | 20240415 | 153400 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 215 | 20240415 | 153300 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 216 | 20240415 | 153200 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 217 | 20240415 | 153100 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 0 |
| 218 | 20240415 | 153000 | 2486912584 | 1682 | 1682 | 1682 | 1682 | 17156 |
| 219 | 20240415 | 152900 | 2458056192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 220 | 20240415 | 152800 | 2458056192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 221 | 20240415 | 152700 | 2458056192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 222 | 20240415 | 152600 | 2458056192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 223 | 20240415 | 152500 | 2458056192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 224 | 20240415 | 152400 | 2458056192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 225 | 20240415 | 152300 | 2458056192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 226 | 20240415 | 152200 | 2458056192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 227 | 20240415 | 152100 | 2458056192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 228 | 20240415 | 152000 | 2458056192 | 1684 | 1684 | 1684 | 1684 | 0 |
| 229 | 20240415 | 151900 | 2458056192 | 1684 | 1684 | 1690 | 1681 | 10252 |
| 230 | 20240415 | 151800 | 2440797265 | 1682 | 1690 | 1690 | 1682 | 23852 |
| 231 | 20240415 | 151700 | 2400627451 | 1690 | 1688 | 1691 | 1688 | 120 |
| 232 | 20240415 | 151600 | 2400424875 | 1691 | 1692 | 1692 | 1691 | 229 |
| 233 | 20240415 | 151500 | 2400037416 | 1688 | 1690 | 1692 | 1688 | 8075 |
| 234 | 20240415 | 151400 | 2386394480 | 1692 | 1690 | 1692 | 1690 | 2980 |
| 235 | 20240415 | 151300 | 2381357998 | 1690 | 1691 | 1691 | 1690 | 399 |
| 236 | 20240415 | 151200 | 2380683307 | 1690 | 1691 | 1691 | 1690 | 85 |
| 237 | 20240415 | 151100 | 2380539592 | 1691 | 1692 | 1692 | 1691 | 1740 |
| 238 | 20240415 | 151000 | 2377597247 | 1692 | 1691 | 1692 | 1691 | 1231 |
| 239 | 20240415 | 150900 | 2375514776 | 1693 | 1692 | 1693 | 1692 | 3900 |
| 240 | 20240415 | 150800 | 2368913652 | 1691 | 1691 | 1692 | 1690 | 1950 |
| 241 | 20240415 | 150700 | 2365614722 | 1691 | 1688 | 1691 | 1688 | 605 |
| 242 | 20240415 | 150600 | 2364592370 | 1690 | 1690 | 1690 | 1690 | 0 |
| 243 | 20240415 | 150500 | 2364592370 | 1690 | 1688 | 1690 | 1687 | 1406 |
| 244 | 20240415 | 150400 | 2362220127 | 1690 | 1688 | 1690 | 1688 | 3300 |
| 245 | 20240415 | 150300 | 2356649667 | 1688 | 1688 | 1688 | 1687 | 157 |
| 246 | 20240415 | 150200 | 2356384669 | 1688 | 1688 | 1690 | 1687 | 271 |
| 247 | 20240415 | 150100 | 2355927131 | 1689 | 1688 | 1689 | 1688 | 9648 |
| 248 | 20240415 | 150000 | 2339640361 | 1687 | 1687 | 1687 | 1687 | 903 |
| 249 | 20240415 | 145900 | 2338117000 | 1682 | 1682 | 1682 | 1682 | 1 |
| 250 | 20240415 | 145800 | 2338115318 | 1687 | 1686 | 1687 | 1686 | 198 |
| 251 | 20240415 | 145700 | 2337781293 | 1681 | 1688 | 1688 | 1681 | 632 |
| 252 | 20240415 | 145600 | 2336714753 | 1688 | 1688 | 1688 | 1688 | 200 |
| 253 | 20240415 | 145500 | 2336377153 | 1681 | 1681 | 1681 | 1681 | 300 |
| 254 | 20240415 | 145400 | 2335872853 | 1682 | 1682 | 1682 | 1682 | 1185 |
| 255 | 20240415 | 145300 | 2333879683 | 1681 | 1681 | 1681 | 1681 | 0 |
| 256 | 20240415 | 145200 | 2333879683 | 1681 | 1683 | 1683 | 1681 | 3736 |
| 257 | 20240415 | 145100 | 2327598708 | 1683 | 1682 | 1683 | 1682 | 20 |
| 258 | 20240415 | 145000 | 2327565058 | 1681 | 1683 | 1683 | 1681 | 10320 |
| 259 | 20240415 | 144900 | 2310209871 | 1682 | 1682 | 1682 | 1682 | 0 |
| 260 | 20240415 | 144800 | 2310209871 | 1682 | 1682 | 1682 | 1682 | 596 |
| 261 | 20240415 | 144700 | 2309207399 | 1682 | 1690 | 1692 | 1681 | 10116 |
| 262 | 20240415 | 144600 | 2292178130 | 1688 | 1688 | 1690 | 1688 | 103 |
| 263 | 20240415 | 144500 | 2292004261 | 1687 | 1686 | 1687 | 1686 | 787 |
| 264 | 20240415 | 144400 | 2290677149 | 1686 | 1686 | 1686 | 1686 | 26 |
| 265 | 20240415 | 144300 | 2290633313 | 1687 | 1685 | 1687 | 1685 | 2212 |
| 266 | 20240415 | 144200 | 2286903929 | 1686 | 1683 | 1686 | 1683 | 1461 |
| 267 | 20240415 | 144100 | 2284445063 | 1683 | 1683 | 1683 | 1683 | 4 |
| 268 | 20240415 | 144000 | 2284438331 | 1686 | 1686 | 1686 | 1686 | 1 |
| 269 | 20240415 | 143900 | 2284436645 | 1683 | 1686 | 1686 | 1683 | 101 |
| 270 | 20240415 | 143800 | 2284266659 | 1683 | 1683 | 1683 | 1683 | 5 |
| 271 | 20240415 | 143700 | 2284258244 | 1686 | 1683 | 1686 | 1683 | 7 |
| 272 | 20240415 | 143600 | 2284246460 | 1683 | 1686 | 1686 | 1683 | 8 |
| 273 | 20240415 | 143500 | 2284232993 | 1686 | 1685 | 1686 | 1685 | 2604 |
| 274 | 20240415 | 143400 | 2279843117 | 1686 | 1686 | 1686 | 1686 | 200 |
| 275 | 20240415 | 143300 | 2279505917 | 1686 | 1686 | 1686 | 1682 | 10137 |
| 276 | 20240415 | 143200 | 2262454935 | 1682 | 1682 | 1682 | 1682 | 10 |
| 277 | 20240415 | 143100 | 2262438115 | 1682 | 1686 | 1686 | 1682 | 22 |
| 278 | 20240415 | 143000 | 2262401107 | 1682 | 1682 | 1682 | 1681 | 1040 |
| 279 | 20240415 | 142900 | 2260652721 | 1681 | 1681 | 1681 | 1681 | 0 |
| 280 | 20240415 | 142800 | 2260652721 | 1681 | 1682 | 1687 | 1681 | 809 |
| 281 | 20240415 | 142700 | 2259291554 | 1690 | 1690 | 1690 | 1690 | 0 |
| 282 | 20240415 | 142600 | 2259291554 | 1690 | 1680 | 1690 | 1680 | 236 |
| 283 | 20240415 | 142500 | 2258893214 | 1680 | 1685 | 1685 | 1680 | 10083 |
| 284 | 20240415 | 142400 | 2241944454 | 1685 | 1685 | 1685 | 1685 | 0 |
| 285 | 20240415 | 142300 | 2241944454 | 1685 | 1685 | 1685 | 1685 | 100 |
| 286 | 20240415 | 142200 | 2241775954 | 1690 | 1685 | 1690 | 1683 | 1002 |
| 287 | 20240415 | 142100 | 2240088736 | 1690 | 1690 | 1690 | 1690 | 0 |
| 288 | 20240415 | 142000 | 2240088736 | 1690 | 1686 | 1690 | 1686 | 1571 |
| 289 | 20240415 | 141900 | 2237437746 | 1690 | 1690 | 1690 | 1690 | 0 |
| 290 | 20240415 | 141800 | 2237437746 | 1690 | 1690 | 1690 | 1690 | 300 |
| 291 | 20240415 | 141700 | 2236930746 | 1692 | 1692 | 1692 | 1692 | 0 |
| 292 | 20240415 | 141600 | 2236930746 | 1692 | 1692 | 1692 | 1692 | 0 |
| 293 | 20240415 | 141500 | 2236930746 | 1692 | 1686 | 1692 | 1686 | 6 |
| 294 | 20240415 | 141400 | 2236920624 | 1692 | 1692 | 1692 | 1692 | 5 |
| 295 | 20240415 | 141300 | 2236912164 | 1685 | 1685 | 1685 | 1685 | 1460 |
| 296 | 20240415 | 141200 | 2234452064 | 1685 | 1686 | 1686 | 1685 | 6000 |
| 297 | 20240415 | 141100 | 2224337588 | 1694 | 1694 | 1694 | 1694 | 1500 |
| 298 | 20240415 | 141000 | 2221796588 | 1694 | 1694 | 1694 | 1694 | 0 |
| 299 | 20240415 | 140900 | 2221796588 | 1694 | 1687 | 1694 | 1687 | 6001 |
| 300 | 20240415 | 140800 | 2211672894 | 1687 | 1688 | 1688 | 1687 | 750 |
| 301 | 20240415 | 140700 | 2210407034 | 1694 | 1694 | 1694 | 1694 | 0 |
| 302 | 20240415 | 140600 | 2210407034 | 1694 | 1694 | 1694 | 1694 | 0 |
| 303 | 20240415 | 140500 | 2210407034 | 1694 | 1694 | 1694 | 1694 | 2 |
| 304 | 20240415 | 140400 | 2210403646 | 1694 | 1694 | 1694 | 1694 | 1 |
| 305 | 20240415 | 140300 | 2210401952 | 1687 | 1687 | 1687 | 1687 | 1600 |
| 306 | 20240415 | 140200 | 2207702752 | 1693 | 1692 | 1693 | 1692 | 776 |
| 307 | 20240415 | 140100 | 2206389160 | 1692 | 1692 | 1692 | 1692 | 23 |
| 308 | 20240415 | 140000 | 2206350244 | 1692 | 1684 | 1692 | 1681 | 5389 |
| 309 | 20240415 | 135900 | 2197273910 | 1684 | 1684 | 1684 | 1684 | 0 |
| 310 | 20240415 | 135800 | 2197273910 | 1684 | 1686 | 1686 | 1684 | 80 |
| 311 | 20240415 | 135700 | 2197139106 | 1691 | 1688 | 1691 | 1687 | 494 |
| 312 | 20240415 | 135600 | 2196305592 | 1691 | 1691 | 1691 | 1691 | 10 |
| 313 | 20240415 | 135500 | 2196288682 | 1691 | 1687 | 1691 | 1687 | 40 |
| 314 | 20240415 | 135400 | 2196221082 | 1691 | 1685 | 1692 | 1685 | 35 |
| 315 | 20240415 | 135300 | 2196161893 | 1684 | 1692 | 1692 | 1684 | 15 |
| 316 | 20240415 | 135200 | 2196136553 | 1693 | 1693 | 1693 | 1693 | 4 |
| 317 | 20240415 | 135100 | 2196129781 | 1693 | 1683 | 1695 | 1683 | 3206 |
| 318 | 20240415 | 135000 | 2190724607 | 1683 | 1683 | 1683 | 1683 | 30 |
| 319 | 20240415 | 134900 | 2190674117 | 1683 | 1684 | 1684 | 1683 | 388 |
| 320 | 20240415 | 134800 | 2190021013 | 1692 | 1692 | 1692 | 1692 | 1 |
| 321 | 20240415 | 134700 | 2190019321 | 1683 | 1690 | 1692 | 1683 | 788 |
| 322 | 20240415 | 134600 | 2188689119 | 1691 | 1691 | 1691 | 1691 | 0 |
| 323 | 20240415 | 134500 | 2188689119 | 1691 | 1691 | 1691 | 1691 | 1 |
| 324 | 20240415 | 134400 | 2188687428 | 1681 | 1683 | 1683 | 1681 | 3969 |
| 325 | 20240415 | 134300 | 2182013125 | 1692 | 1692 | 1692 | 1692 | 7 |
| 326 | 20240415 | 134200 | 2182001281 | 1687 | 1687 | 1687 | 1687 | 1996 |
| 327 | 20240415 | 134100 | 2178634029 | 1687 | 1681 | 1687 | 1681 | 7777 |
| 328 | 20240415 | 134000 | 2165560418 | 1680 | 1682 | 1682 | 1680 | 1416 |
| 329 | 20240415 | 133900 | 2163181522 | 1679 | 1679 | 1679 | 1679 | 0 |
| 330 | 20240415 | 133800 | 2163181522 | 1679 | 1688 | 1688 | 1679 | 3507 |
| 331 | 20240415 | 133700 | 2157288811 | 1681 | 1689 | 1691 | 1681 | 4489 |
| 332 | 20240415 | 133600 | 2149735101 | 1688 | 1685 | 1688 | 1681 | 33295 |
| 333 | 20240415 | 133500 | 2093605264 | 1684 | 1685 | 1685 | 1684 | 700 |
| 334 | 20240415 | 133400 | 2092426241 | 1685 | 1687 | 1687 | 1685 | 9996 |
| 335 | 20240415 | 133300 | 2075567391 | 1687 | 1688 | 1688 | 1687 | 2192 |
| 336 | 20240415 | 133200 | 2071869280 | 1687 | 1688 | 1688 | 1687 | 2722 |
| 337 | 20240415 | 133100 | 2067274603 | 1689 | 1690 | 1690 | 1689 | 3157 |
| 338 | 20240415 | 133000 | 2061939911 | 1691 | 1691 | 1693 | 1691 | 905 |
| 339 | 20240415 | 132900 | 2060409554 | 1691 | 1691 | 1691 | 1691 | 54 |
| 340 | 20240415 | 132800 | 2060318240 | 1693 | 1693 | 1693 | 1693 | 2 |
| 341 | 20240415 | 132700 | 2060314854 | 1693 | 1693 | 1693 | 1693 | 0 |
| 342 | 20240415 | 132600 | 2060314854 | 1693 | 1693 | 1693 | 1693 | 570 |
| 343 | 20240415 | 132500 | 2059349844 | 1693 | 1694 | 1694 | 1693 | 1536 |
| 344 | 20240415 | 132400 | 2056747862 | 1690 | 1690 | 1690 | 1690 | 70 |
| 345 | 20240415 | 132300 | 2056629562 | 1691 | 1691 | 1691 | 1691 | 398 |
| 346 | 20240415 | 132200 | 2055956544 | 1692 | 1691 | 1692 | 1691 | 11 |
| 347 | 20240415 | 132100 | 2055937942 | 1693 | 1694 | 1694 | 1693 | 19 |
| 348 | 20240415 | 132000 | 2055905766 | 1694 | 1694 | 1694 | 1694 | 249 |
| 349 | 20240415 | 131900 | 2055483960 | 1694 | 1694 | 1694 | 1694 | 345 |
| 350 | 20240415 | 131800 | 2054899530 | 1694 | 1694 | 1694 | 1694 | 0 |
| 351 | 20240415 | 131700 | 2054899530 | 1694 | 1694 | 1694 | 1694 | 0 |
| 352 | 20240415 | 131600 | 2054899530 | 1694 | 1694 | 1694 | 1694 | 3 |
| 353 | 20240415 | 131500 | 2054894448 | 1695 | 1695 | 1695 | 1695 | 0 |
| 354 | 20240415 | 131400 | 2054894448 | 1695 | 1695 | 1695 | 1695 | 0 |
| 355 | 20240415 | 131300 | 2054894448 | 1695 | 1695 | 1695 | 1695 | 308 |
| 356 | 20240415 | 131200 | 2054372388 | 1694 | 1694 | 1694 | 1694 | 493 |
| 357 | 20240415 | 131100 | 2053537246 | 1688 | 1688 | 1688 | 1688 | 155 |
| 358 | 20240415 | 131000 | 2053275606 | 1694 | 1694 | 1694 | 1690 | 2243 |
| 359 | 20240415 | 130900 | 2049480176 | 1691 | 1691 | 1691 | 1691 | 44 |
| 360 | 20240415 | 130800 | 2049405772 | 1691 | 1691 | 1691 | 1691 | 700 |
| 361 | 20240415 | 130700 | 2048222072 | 1695 | 1695 | 1695 | 1695 | 1 |
| 362 | 20240415 | 130600 | 2048220377 | 1693 | 1693 | 1693 | 1693 | 1 |
| 363 | 20240415 | 130500 | 2048218684 | 1692 | 1692 | 1692 | 1692 | 0 |
| 364 | 20240415 | 130400 | 2048218684 | 1692 | 1692 | 1692 | 1692 | 233 |
| 365 | 20240415 | 130300 | 2047824448 | 1688 | 1688 | 1688 | 1688 | 148 |
| 366 | 20240415 | 130200 | 2047574624 | 1688 | 1690 | 1690 | 1688 | 4189 |
| 367 | 20240415 | 130100 | 2040503172 | 1691 | 1690 | 1691 | 1690 | 1416 |
| 368 | 20240415 | 130000 | 2038110131 | 1690 | 1690 | 1690 | 1690 | 1 |
| 369 | 20240415 | 125900 | 2038108441 | 1687 | 1687 | 1687 | 1687 | 600 |
| 370 | 20240415 | 125800 | 2037096241 | 1687 | 1687 | 1687 | 1687 | 0 |
| 371 | 20240415 | 125700 | 2037096241 | 1687 | 1687 | 1687 | 1687 | 0 |
| 372 | 20240415 | 125600 | 2037096241 | 1687 | 1689 | 1689 | 1687 | 1488 |
| 373 | 20240415 | 125500 | 2034585969 | 1690 | 1690 | 1690 | 1690 | 0 |
| 374 | 20240415 | 125400 | 2034585969 | 1690 | 1690 | 1690 | 1690 | 0 |
| 375 | 20240415 | 125300 | 2034585969 | 1690 | 1686 | 1690 | 1686 | 941 |
| 376 | 20240415 | 125200 | 2032996897 | 1686 | 1686 | 1686 | 1686 | 300 |
| 377 | 20240415 | 125100 | 2032491097 | 1686 | 1690 | 1690 | 1686 | 1002 |
| 378 | 20240415 | 125000 | 2030801701 | 1688 | 1685 | 1690 | 1685 | 35 |
| 379 | 20240415 | 124900 | 2030742656 | 1690 | 1689 | 1690 | 1689 | 36 |
| 380 | 20240415 | 124800 | 2030681834 | 1684 | 1689 | 1690 | 1684 | 227 |
| 381 | 20240415 | 124700 | 2030299257 | 1689 | 1689 | 1689 | 1689 | 489 |
| 382 | 20240415 | 124600 | 2029473336 | 1690 | 1689 | 1690 | 1689 | 495 |
| 383 | 20240415 | 124500 | 2028637277 | 1689 | 1686 | 1689 | 1686 | 662 |
| 384 | 20240415 | 124400 | 2027520659 | 1689 | 1684 | 1689 | 1684 | 2226 |
| 385 | 20240415 | 124300 | 2023772025 | 1684 | 1684 | 1684 | 1684 | 47 |
| 386 | 20240415 | 124200 | 2023692877 | 1684 | 1684 | 1684 | 1684 | 0 |
| 387 | 20240415 | 124100 | 2023692877 | 1684 | 1684 | 1684 | 1684 | 0 |
| 388 | 20240415 | 124000 | 2023692877 | 1684 | 1684 | 1684 | 1684 | 12 |
| 389 | 20240415 | 123900 | 2023672669 | 1684 | 1684 | 1684 | 1684 | 560 |
| 390 | 20240415 | 123800 | 2022729629 | 1694 | 1694 | 1694 | 1694 | 1 |
| 391 | 20240415 | 123700 | 2022727935 | 1694 | 1694 | 1694 | 1694 | 0 |
| 392 | 20240415 | 123600 | 2022727935 | 1694 | 1694 | 1694 | 1694 | 1 |
| 393 | 20240415 | 123500 | 2022726241 | 1684 | 1684 | 1684 | 1684 | 374 |
| 394 | 20240415 | 123400 | 2022096425 | 1684 | 1685 | 1685 | 1684 | 2060 |
| 395 | 20240415 | 123300 | 2018626864 | 1695 | 1688 | 1695 | 1686 | 1673 |
| 396 | 20240415 | 123200 | 2015805726 | 1686 | 1695 | 1695 | 1686 | 2029 |
| 397 | 20240415 | 123100 | 2012384097 | 1695 | 1695 | 1695 | 1695 | 30 |
| 398 | 20240415 | 123000 | 2012333247 | 1696 | 1696 | 1696 | 1696 | 48 |
| 399 | 20240415 | 122900 | 2012251839 | 1695 | 1690 | 1697 | 1690 | 3288 |
| 400 | 20240415 | 122800 | 2006694967 | 1696 | 1696 | 1696 | 1696 | 0 |
| 401 | 20240415 | 122700 | 2006694967 | 1696 | 1690 | 1696 | 1690 | 1458 |
| 402 | 20240415 | 122600 | 2004230848 | 1690 | 1690 | 1690 | 1690 | 21 |
| 403 | 20240415 | 122500 | 2004195358 | 1690 | 1689 | 1690 | 1687 | 581 |
| 404 | 20240415 | 122400 | 2003213969 | 1686 | 1686 | 1686 | 1686 | 5 |
| 405 | 20240415 | 122300 | 2003205539 | 1690 | 1690 | 1690 | 1690 | 0 |
| 406 | 20240415 | 122200 | 2003205539 | 1690 | 1686 | 1690 | 1686 | 670 |
| 407 | 20240415 | 122100 | 2002075515 | 1686 | 1690 | 1690 | 1686 | 1135 |
| 408 | 20240415 | 122000 | 2000161853 | 1690 | 1690 | 1690 | 1690 | 10 |
| 409 | 20240415 | 121900 | 2000144953 | 1686 | 1685 | 1686 | 1685 | 1906 |
| 410 | 20240415 | 121800 | 1996931485 | 1685 | 1686 | 1686 | 1685 | 1643 |
| 411 | 20240415 | 121700 | 1994161437 | 1686 | 1686 | 1686 | 1686 | 0 |
| 412 | 20240415 | 121600 | 1994161437 | 1686 | 1686 | 1686 | 1686 | 230 |
| 413 | 20240415 | 121500 | 1993773657 | 1690 | 1690 | 1690 | 1690 | 10 |
| 414 | 20240415 | 121400 | 1993756757 | 1690 | 1690 | 1690 | 1690 | 2 |
| 415 | 20240415 | 121300 | 1993753377 | 1686 | 1686 | 1686 | 1686 | 31 |
| 416 | 20240415 | 121200 | 1993701111 | 1686 | 1686 | 1686 | 1686 | 2 |
| 417 | 20240415 | 121100 | 1993697739 | 1690 | 1687 | 1690 | 1685 | 2001 |
| 418 | 20240415 | 121000 | 1990325818 | 1690 | 1690 | 1690 | 1690 | 291 |
| 419 | 20240415 | 120900 | 1989834028 | 1686 | 1690 | 1690 | 1686 | 49 |
| 420 | 20240415 | 120800 | 1989751398 | 1690 | 1690 | 1690 | 1690 | 767 |
| 421 | 20240415 | 120700 | 1988455168 | 1691 | 1691 | 1691 | 1691 | 0 |
| 422 | 20240415 | 120600 | 1988455168 | 1691 | 1692 | 1692 | 1682 | 10735 |
| 423 | 20240415 | 120500 | 1970341986 | 1689 | 1692 | 1692 | 1689 | 3436 |
| 424 | 20240415 | 120400 | 1964533665 | 1698 | 1691 | 1698 | 1691 | 36 |
| 425 | 20240415 | 120300 | 1964472777 | 1691 | 1694 | 1695 | 1691 | 2596 |
| 426 | 20240415 | 120200 | 1960076934 | 1691 | 1695 | 1695 | 1691 | 8084 |
| 427 | 20240415 | 120100 | 1946380428 | 1695 | 1695 | 1695 | 1695 | 80 |
| 428 | 20240415 | 120000 | 1946244828 | 1695 | 1699 | 1703 | 1695 | 8520 |
| 429 | 20240415 | 115900 | 1931791733 | 1703 | 1703 | 1703 | 1703 | 2 |
| 430 | 20240415 | 115800 | 1931788327 | 1703 | 1703 | 1703 | 1703 | 28 |
| 431 | 20240415 | 115700 | 1931740643 | 1704 | 1704 | 1704 | 1704 | 0 |
| 432 | 20240415 | 115600 | 1931740643 | 1704 | 1704 | 1704 | 1704 | 0 |
| 433 | 20240415 | 115500 | 1931740643 | 1704 | 1704 | 1704 | 1704 | 0 |
| 434 | 20240415 | 115400 | 1931740643 | 1704 | 1699 | 1704 | 1698 | 462 |
| 435 | 20240415 | 115300 | 1930956081 | 1705 | 1705 | 1705 | 1705 | 0 |
| 436 | 20240415 | 115200 | 1930956081 | 1705 | 1705 | 1705 | 1705 | 0 |
| 437 | 20240415 | 115100 | 1930956081 | 1705 | 1705 | 1705 | 1705 | 0 |
| 438 | 20240415 | 115000 | 1930956081 | 1705 | 1705 | 1705 | 1705 | 1 |
| 439 | 20240415 | 114900 | 1930954376 | 1705 | 1705 | 1705 | 1705 | 4 |
| 440 | 20240415 | 114800 | 1930947556 | 1697 | 1703 | 1703 | 1697 | 3581 |
| 441 | 20240415 | 114700 | 1924862497 | 1708 | 1708 | 1708 | 1703 | 52 |
| 442 | 20240415 | 114600 | 1924773931 | 1704 | 1705 | 1709 | 1704 | 1203 |
| 443 | 20240415 | 114500 | 1922723378 | 1705 | 1698 | 1705 | 1698 | 1005 |
| 444 | 20240415 | 114400 | 1921016318 | 1698 | 1699 | 1701 | 1698 | 1345 |
| 445 | 20240415 | 114300 | 1918731704 | 1700 | 1699 | 1700 | 1699 | 700 |
| 446 | 20240415 | 114200 | 1917541741 | 1698 | 1698 | 1698 | 1698 | 0 |
| 447 | 20240415 | 114100 | 1917541741 | 1698 | 1698 | 1698 | 1698 | 0 |
| 448 | 20240415 | 114000 | 1917541741 | 1698 | 1698 | 1698 | 1698 | 222 |
| 449 | 20240415 | 113900 | 1917164785 | 1698 | 1697 | 1698 | 1697 | 1225 |
| 450 | 20240415 | 113800 | 1915084769 | 1698 | 1698 | 1698 | 1698 | 700 |
| 451 | 20240415 | 113700 | 1913896169 | 1698 | 1698 | 1698 | 1698 | 5 |
| 452 | 20240415 | 113600 | 1913887679 | 1698 | 1699 | 1699 | 1698 | 1130 |
| 453 | 20240415 | 113500 | 1911968739 | 1697 | 1698 | 1698 | 1696 | 6353 |
| 454 | 20240415 | 113400 | 1901188168 | 1699 | 1705 | 1705 | 1699 | 588 |
| 455 | 20240415 | 113300 | 1900189006 | 1705 | 1700 | 1705 | 1699 | 2651 |
| 456 | 20240415 | 113200 | 1895677212 | 1703 | 1703 | 1703 | 1703 | 500 |
| 457 | 20240415 | 113100 | 1894825712 | 1700 | 1700 | 1700 | 1700 | 829 |
| 458 | 20240415 | 113000 | 1893416412 | 1700 | 1701 | 1701 | 1699 | 2157 |
| 459 | 20240415 | 112900 | 1889749066 | 1701 | 1701 | 1701 | 1701 | 378 |
| 460 | 20240415 | 112800 | 1889106088 | 1702 | 1703 | 1703 | 1702 | 228 |
| 461 | 20240415 | 112700 | 1888718023 | 1703 | 1705 | 1705 | 1703 | 6191 |
| 462 | 20240415 | 112600 | 1878164489 | 1705 | 1711 | 1711 | 1705 | 164 |
| 463 | 20240415 | 112500 | 1877884815 | 1705 | 1711 | 1711 | 1705 | 423 |
| 464 | 20240415 | 112400 | 1877163540 | 1711 | 1706 | 1711 | 1706 | 6 |
| 465 | 20240415 | 112300 | 1877153299 | 1705 | 1707 | 1707 | 1705 | 2969 |
| 466 | 20240415 | 112200 | 1872088142 | 1707 | 1710 | 1710 | 1707 | 1860 |
| 467 | 20240415 | 112100 | 1868910413 | 1711 | 1712 | 1712 | 1711 | 2271 |
| 468 | 20240415 | 112000 | 1865023182 | 1712 | 1716 | 1716 | 1712 | 2265 |
| 469 | 20240415 | 111900 | 1861142757 | 1713 | 1713 | 1713 | 1713 | 26 |
| 470 | 20240415 | 111800 | 1861098219 | 1713 | 1723 | 1723 | 1713 | 4686 |
| 471 | 20240415 | 111700 | 1853056669 | 1723 | 1720 | 1723 | 1720 | 3381 |
| 472 | 20240415 | 111600 | 1847231704 | 1723 | 1721 | 1723 | 1720 | 4773 |
| 473 | 20240415 | 111500 | 1839016316 | 1721 | 1721 | 1721 | 1720 | 3362 |
| 474 | 20240415 | 111400 | 1833231876 | 1723 | 1721 | 1723 | 1718 | 7404 |
| 475 | 20240415 | 111300 | 1820503017 | 1718 | 1720 | 1722 | 1713 | 2089 |
| 476 | 20240415 | 111200 | 1816907407 | 1713 | 1725 | 1725 | 1713 | 4289 |
| 477 | 20240415 | 111100 | 1809514026 | 1725 | 1720 | 1725 | 1720 | 18820 |
| 478 | 20240415 | 111000 | 1777114209 | 1719 | 1716 | 1720 | 1714 | 8275 |
| 479 | 20240415 | 110900 | 1762898816 | 1714 | 1714 | 1716 | 1713 | 3915 |
| 480 | 20240415 | 110800 | 1756189231 | 1718 | 1716 | 1718 | 1716 | 3286 |
| 481 | 20240415 | 110700 | 1750547776 | 1716 | 1714 | 1717 | 1714 | 1752 |
| 482 | 20240415 | 110600 | 1747543743 | 1717 | 1712 | 1717 | 1712 | 6449 |
| 483 | 20240415 | 110500 | 1736493349 | 1712 | 1711 | 1713 | 1708 | 4821 |
| 484 | 20240415 | 110400 | 1728242003 | 1710 | 1711 | 1711 | 1710 | 639 |
| 485 | 20240415 | 110300 | 1727149312 | 1703 | 1713 | 1713 | 1703 | 2147 |
| 486 | 20240415 | 110200 | 1723491501 | 1713 | 1707 | 1713 | 1707 | 4742 |
| 487 | 20240415 | 110100 | 1715380905 | 1704 | 1706 | 1707 | 1704 | 1376 |
| 488 | 20240415 | 110000 | 1713035834 | 1704 | 1703 | 1704 | 1700 | 2511 |
| 489 | 20240415 | 105900 | 1708760528 | 1697 | 1703 | 1703 | 1697 | 101 |
| 490 | 20240415 | 105800 | 1708589125 | 1696 | 1697 | 1697 | 1696 | 825 |
| 491 | 20240415 | 105700 | 1707189110 | 1703 | 1700 | 1703 | 1697 | 4445 |
| 492 | 20240415 | 105600 | 1699641197 | 1700 | 1702 | 1702 | 1700 | 13726 |
| 493 | 20240415 | 105500 | 1676293005 | 1703 | 1705 | 1705 | 1702 | 667 |
| 494 | 20240415 | 105400 | 1675157585 | 1702 | 1702 | 1702 | 1702 | 100 |
| 495 | 20240415 | 105300 | 1674987385 | 1707 | 1707 | 1707 | 1707 | 5 |
| 496 | 20240415 | 105200 | 1674978850 | 1708 | 1708 | 1708 | 1708 | 20 |
| 497 | 20240415 | 105100 | 1674944690 | 1708 | 1703 | 1709 | 1702 | 6490 |
| 498 | 20240415 | 105000 | 1663898557 | 1704 | 1704 | 1704 | 1703 | 4296 |
| 499 | 20240415 | 104900 | 1656582173 | 1703 | 1704 | 1704 | 1703 | 33 |
| 500 | 20240415 | 104800 | 1656525970 | 1703 | 1704 | 1704 | 1703 | 998 |
| 501 | 20240415 | 104700 | 1654826326 | 1703 | 1708 | 1710 | 1703 | 6455 |
| 502 | 20240415 | 104600 | 1643810417 | 1708 | 1708 | 1708 | 1707 | 3267 |
| 503 | 20240415 | 104500 | 1638232408 | 1708 | 1709 | 1709 | 1708 | 8286 |
| 504 | 20240415 | 104400 | 1624077625 | 1709 | 1721 | 1721 | 1709 | 2237 |
| 505 | 20240415 | 104300 | 1620234761 | 1721 | 1713 | 1725 | 1712 | 28301 |
| 506 | 20240415 | 104200 | 1571585856 | 1713 | 1704 | 1713 | 1704 | 26145 |
| 507 | 20240415 | 104100 | 1526921008 | 1703 | 1700 | 1704 | 1700 | 6578 |
| 508 | 20240415 | 104000 | 1515722490 | 1700 | 1698 | 1700 | 1695 | 1935 |
| 509 | 20240415 | 103900 | 1512433529 | 1697 | 1695 | 1697 | 1695 | 469 |
| 510 | 20240415 | 103800 | 1511637639 | 1695 | 1696 | 1696 | 1695 | 120 |
| 511 | 20240415 | 103700 | 1511434125 | 1695 | 1694 | 1695 | 1694 | 1383 |
| 512 | 20240415 | 103600 | 1509089996 | 1691 | 1692 | 1692 | 1691 | 92 |
| 513 | 20240415 | 103500 | 1508934423 | 1692 | 1691 | 1692 | 1691 | 907 |
| 514 | 20240415 | 103400 | 1507400093 | 1691 | 1692 | 1692 | 1691 | 127 |
| 515 | 20240415 | 103300 | 1507185259 | 1692 | 1693 | 1693 | 1692 | 303 |
| 516 | 20240415 | 103200 | 1506672349 | 1692 | 1691 | 1692 | 1691 | 26 |
| 517 | 20240415 | 103100 | 1506628372 | 1691 | 1687 | 1691 | 1687 | 2773 |
| 518 | 20240415 | 103000 | 1501943460 | 1685 | 1685 | 1685 | 1685 | 0 |
| 519 | 20240415 | 102900 | 1501943460 | 1685 | 1687 | 1687 | 1685 | 1761 |
| 520 | 20240415 | 102800 | 1498973928 | 1685 | 1685 | 1685 | 1684 | 2079 |
| 521 | 20240415 | 102700 | 1495470873 | 1685 | 1681 | 1685 | 1681 | 686 |
| 522 | 20240415 | 102600 | 1494317471 | 1678 | 1678 | 1678 | 1678 | 3 |
| 523 | 20240415 | 102500 | 1494312437 | 1678 | 1678 | 1678 | 1678 | 327 |
| 524 | 20240415 | 102400 | 1493763731 | 1678 | 1679 | 1679 | 1678 | 908 |
| 525 | 20240415 | 102300 | 1492239546 | 1678 | 1680 | 1680 | 1678 | 1654 |
| 526 | 20240415 | 102200 | 1489461150 | 1680 | 1682 | 1682 | 1680 | 2451 |
| 527 | 20240415 | 102100 | 1485339766 | 1682 | 1682 | 1682 | 1682 | 0 |
| 528 | 20240415 | 102000 | 1485339766 | 1682 | 1679 | 1682 | 1679 | 389 |
| 529 | 20240415 | 101900 | 1484686464 | 1679 | 1678 | 1679 | 1678 | 346 |
| 530 | 20240415 | 101800 | 1484105756 | 1678 | 1678 | 1679 | 1677 | 1508 |
| 531 | 20240415 | 101700 | 1481576084 | 1678 | 1680 | 1680 | 1678 | 1522 |
| 532 | 20240415 | 101600 | 1479021424 | 1678 | 1683 | 1683 | 1677 | 6413 |
| 533 | 20240415 | 101500 | 1468253782 | 1687 | 1684 | 1687 | 1683 | 3582 |
| 534 | 20240415 | 101400 | 1462220704 | 1685 | 1687 | 1687 | 1685 | 5325 |
| 535 | 20240415 | 101300 | 1453242581 | 1691 | 1690 | 1693 | 1688 | 8552 |
| 536 | 20240415 | 101200 | 1438795621 | 1690 | 1693 | 1693 | 1690 | 9896 |
| 537 | 20240415 | 101100 | 1422052773 | 1694 | 1695 | 1695 | 1694 | 4252 |
| 538 | 20240415 | 101000 | 1414847531 | 1701 | 1695 | 1701 | 1695 | 1630 |
| 539 | 20240415 | 100900 | 1412082333 | 1695 | 1700 | 1700 | 1695 | 2 |
| 540 | 20240415 | 100800 | 1412078938 | 1701 | 1695 | 1701 | 1695 | 2333 |
| 541 | 20240415 | 100700 | 1408122823 | 1695 | 1702 | 1702 | 1695 | 308 |
| 542 | 20240415 | 100600 | 1407600394 | 1702 | 1695 | 1702 | 1695 | 5840 |
| 543 | 20240415 | 100500 | 1397673269 | 1695 | 1700 | 1700 | 1695 | 1612 |
| 544 | 20240415 | 100400 | 1394940899 | 1695 | 1702 | 1702 | 1695 | 2663 |
| 545 | 20240415 | 100300 | 1390424452 | 1695 | 1702 | 1702 | 1695 | 1441 |
| 546 | 20240415 | 100200 | 1387975680 | 1702 | 1702 | 1703 | 1702 | 2867 |
| 547 | 20240415 | 100100 | 1383095784 | 1703 | 1700 | 1705 | 1700 | 7095 |
| 548 | 20240415 | 100000 | 1371026956 | 1699 | 1695 | 1699 | 1694 | 1256 |
| 549 | 20240415 | 095900 | 1368897029 | 1695 | 1695 | 1700 | 1694 | 2372 |
| 550 | 20240415 | 095800 | 1364878329 | 1700 | 1700 | 1700 | 1700 | 2683 |
| 551 | 20240415 | 095700 | 1360317229 | 1701 | 1700 | 1701 | 1700 | 6052 |
| 552 | 20240415 | 095600 | 1350027329 | 1700 | 1699 | 1700 | 1699 | 2380 |
| 553 | 20240415 | 095500 | 1345981829 | 1699 | 1693 | 1699 | 1688 | 5993 |
| 554 | 20240415 | 095400 | 1335848467 | 1693 | 1693 | 1693 | 1693 | 1899 |
| 555 | 20240415 | 095300 | 1332633460 | 1693 | 1692 | 1693 | 1692 | 244 |
| 556 | 20240415 | 095200 | 1332220578 | 1688 | 1689 | 1693 | 1688 | 2350 |
| 557 | 20240415 | 095100 | 1328251380 | 1689 | 1693 | 1693 | 1689 | 3739 |
| 558 | 20240415 | 095000 | 1321932091 | 1693 | 1690 | 1693 | 1689 | 1733 |
| 559 | 20240415 | 094900 | 1319002924 | 1690 | 1691 | 1692 | 1690 | 2391 |
| 560 | 20240415 | 094800 | 1314960312 | 1690 | 1686 | 1690 | 1686 | 1694 |
| 561 | 20240415 | 094700 | 1312100468 | 1686 | 1687 | 1690 | 1686 | 1897 |
| 562 | 20240415 | 094600 | 1308901414 | 1686 | 1691 | 1691 | 1685 | 14348 |
| 563 | 20240415 | 094500 | 1284680432 | 1691 | 1692 | 1692 | 1691 | 1766 |
| 564 | 20240415 | 094400 | 1281693364 | 1692 | 1693 | 1693 | 1691 | 1683 |
| 565 | 20240415 | 094300 | 1278845280 | 1693 | 1700 | 1701 | 1693 | 11719 |
| 566 | 20240415 | 094200 | 1258954284 | 1700 | 1699 | 1701 | 1699 | 1836 |
| 567 | 20240415 | 094100 | 1255831279 | 1701 | 1697 | 1709 | 1696 | 19463 |
| 568 | 20240415 | 094000 | 1222712390 | 1697 | 1708 | 1708 | 1697 | 25303 |
| 569 | 20240415 | 093900 | 1179556988 | 1708 | 1714 | 1714 | 1708 | 7758 |
| 570 | 20240415 | 093800 | 1166293101 | 1714 | 1716 | 1722 | 1709 | 14179 |
| 571 | 20240415 | 093700 | 1141957725 | 1722 | 1719 | 1727 | 1707 | 42447 |
| 572 | 20240415 | 093600 | 1069186452 | 1720 | 1735 | 1736 | 1711 | 22181 |
| 573 | 20240415 | 093500 | 1030912971 | 1728 | 1694 | 1740 | 1694 | 75654 |
| 574 | 20240415 | 093400 | 900857962 | 1694 | 1680 | 1694 | 1680 | 16846 |
| 575 | 20240415 | 093300 | 872486333 | 1682 | 1672 | 1682 | 1672 | 3037 |
| 576 | 20240415 | 093200 | 867388886 | 1672 | 1679 | 1679 | 1672 | 900 |
| 577 | 20240415 | 093100 | 865881283 | 1679 | 1678 | 1682 | 1678 | 8150 |
| 578 | 20240415 | 093000 | 852188239 | 1678 | 1670 | 1680 | 1667 | 3831 |
| 579 | 20240415 | 092900 | 845778220 | 1670 | 1676 | 1677 | 1670 | 1465 |
| 580 | 20240415 | 092800 | 843329043 | 1676 | 1658 | 1676 | 1658 | 2383 |
| 581 | 20240415 | 092700 | 839349485 | 1669 | 1669 | 1669 | 1658 | 264 |
| 582 | 20240415 | 092600 | 838909012 | 1670 | 1657 | 1670 | 1656 | 5495 |
| 583 | 20240415 | 092500 | 829791025 | 1657 | 1657 | 1657 | 1651 | 208 |
| 584 | 20240415 | 092400 | 829446435 | 1657 | 1654 | 1657 | 1651 | 940 |
| 585 | 20240415 | 092300 | 827891323 | 1654 | 1654 | 1666 | 1654 | 9035 |
| 586 | 20240415 | 092200 | 812942456 | 1651 | 1654 | 1654 | 1651 | 592 |
| 587 | 20240415 | 092100 | 811964791 | 1654 | 1637 | 1654 | 1635 | 7576 |
| 588 | 20240415 | 092000 | 799502718 | 1637 | 1633 | 1637 | 1630 | 23262 |
| 589 | 20240415 | 091900 | 761487798 | 1635 | 1662 | 1662 | 1633 | 29231 |
| 590 | 20240415 | 091800 | 713204445 | 1661 | 1668 | 1668 | 1660 | 20233 |
| 591 | 20240415 | 091700 | 679547344 | 1668 | 1672 | 1672 | 1668 | 92 |
| 592 | 20240415 | 091600 | 679393580 | 1672 | 1666 | 1672 | 1666 | 263 |
| 593 | 20240415 | 091500 | 678954813 | 1666 | 1672 | 1672 | 1666 | 14698 |
| 594 | 20240415 | 091400 | 654437289 | 1672 | 1677 | 1684 | 1672 | 6483 |
| 595 | 20240415 | 091300 | 643584383 | 1677 | 1685 | 1685 | 1677 | 2505 |
| 596 | 20240415 | 091200 | 639383458 | 1687 | 1686 | 1687 | 1675 | 6195 |
| 597 | 20240415 | 091100 | 628945343 | 1687 | 1669 | 1690 | 1669 | 13598 |
| 598 | 20240415 | 091000 | 606105080 | 1669 | 1670 | 1673 | 1669 | 3497 |
| 599 | 20240415 | 090900 | 600259462 | 1669 | 1668 | 1669 | 1664 | 52661 |
| 600 | 20240415 | 090800 | 512564844 | 1669 | 1664 | 1669 | 1664 | 868 |
| 601 | 20240415 | 090700 | 511119605 | 1664 | 1665 | 1665 | 1664 | 7334 |
| 602 | 20240415 | 090600 | 498912655 | 1665 | 1675 | 1675 | 1664 | 9410 |
| 603 | 20240415 | 090500 | 483215336 | 1675 | 1668 | 1675 | 1668 | 4688 |
| 604 | 20240415 | 090400 | 475376576 | 1668 | 1666 | 1675 | 1664 | 11425 |
| 605 | 20240415 | 090300 | 456300847 | 1666 | 1667 | 1675 | 1664 | 8461 |
| 606 | 20240415 | 090200 | 442172594 | 1664 | 1697 | 1700 | 1664 | 38493 |
| 607 | 20240415 | 090100 | 377498196 | 1700 | 1706 | 1713 | 1692 | 26175 |
| 608 | 20240415 | 090000 | 332890910 | 1709 | 1679 | 1745 | 1673 | 181538 |