30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 15503 |
| 3 | 20240409 | 190100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 4 | 20240409 | 190000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 5 | 20240409 | 185900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 6 | 20240409 | 185800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 7 | 20240409 | 185700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 8 | 20240409 | 185600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 9 | 20240409 | 185500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 10 | 20240409 | 185400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 11 | 20240409 | 185300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 12 | 20240409 | 185200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 13 | 20240409 | 185100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 14 | 20240409 | 185000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 15 | 20240409 | 184900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 16 | 20240409 | 184800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 17 | 20240409 | 184700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 18 | 20240409 | 184600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 19 | 20240409 | 184500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 20 | 20240409 | 184400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 21 | 20240409 | 184300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 22 | 20240409 | 184200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 23 | 20240409 | 184100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 24 | 20240409 | 184000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 25 | 20240409 | 183900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 26 | 20240409 | 183800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 27 | 20240409 | 183700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 28 | 20240409 | 183600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 29 | 20240409 | 183500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 30 | 20240409 | 183400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 31 | 20240409 | 183300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 32 | 20240409 | 183200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 15503 |
| 33 | 20240409 | 183100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 34 | 20240409 | 183000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 35 | 20240409 | 182900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 36 | 20240409 | 182800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 37 | 20240409 | 182700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 38 | 20240409 | 182600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 39 | 20240409 | 182500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 40 | 20240409 | 182400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 41 | 20240409 | 182300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 42 | 20240409 | 182200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 43 | 20240409 | 182100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 44 | 20240409 | 182000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 45 | 20240409 | 181900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 46 | 20240409 | 181800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 47 | 20240409 | 181700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 48 | 20240409 | 181600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 49 | 20240409 | 181500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 50 | 20240409 | 181400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 51 | 20240409 | 181300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 52 | 20240409 | 181200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 53 | 20240409 | 181100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 54 | 20240409 | 181000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 55 | 20240409 | 180900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 56 | 20240409 | 180800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 57 | 20240409 | 180700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 58 | 20240409 | 180600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 59 | 20240409 | 180500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 60 | 20240409 | 180400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 61 | 20240409 | 180300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 62 | 20240409 | 180200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 15503 |
| 63 | 20240409 | 180100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 64 | 20240409 | 180000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 65 | 20240409 | 175900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 66 | 20240409 | 175800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 67 | 20240409 | 175700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 68 | 20240409 | 175600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 69 | 20240409 | 175500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 70 | 20240409 | 175400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 71 | 20240409 | 175300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 72 | 20240409 | 175200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 73 | 20240409 | 175100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 74 | 20240409 | 175000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 75 | 20240409 | 174900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 76 | 20240409 | 174800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 77 | 20240409 | 174700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 78 | 20240409 | 174600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 79 | 20240409 | 174500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 80 | 20240409 | 174400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 81 | 20240409 | 174300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 82 | 20240409 | 174200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 83 | 20240409 | 174100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 84 | 20240409 | 174000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 85 | 20240409 | 173900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 86 | 20240409 | 173800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 87 | 20240409 | 173700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 88 | 20240409 | 173600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 89 | 20240409 | 173500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 90 | 20240409 | 173400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 91 | 20240409 | 173300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 92 | 20240409 | 173200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 15503 |
| 93 | 20240409 | 173100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 94 | 20240409 | 173000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 95 | 20240409 | 172900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 96 | 20240409 | 172800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 97 | 20240409 | 172700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 98 | 20240409 | 172600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 99 | 20240409 | 172500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 100 | 20240409 | 172400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 101 | 20240409 | 172300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 102 | 20240409 | 172200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 103 | 20240409 | 172100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 104 | 20240409 | 172000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 105 | 20240409 | 171900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 106 | 20240409 | 171800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 107 | 20240409 | 171700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 108 | 20240409 | 171600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 109 | 20240409 | 171500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 110 | 20240409 | 171400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 111 | 20240409 | 171300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 112 | 20240409 | 171200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 113 | 20240409 | 171100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 114 | 20240409 | 171000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 115 | 20240409 | 170900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 116 | 20240409 | 170800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 117 | 20240409 | 170700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 118 | 20240409 | 170600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 119 | 20240409 | 170500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 120 | 20240409 | 170400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 121 | 20240409 | 170300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 122 | 20240409 | 170200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 15503 |
| 123 | 20240409 | 170100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 124 | 20240409 | 170000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 125 | 20240409 | 165900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 126 | 20240409 | 165800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 127 | 20240409 | 165700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 128 | 20240409 | 165600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 129 | 20240409 | 165500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 130 | 20240409 | 165400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 131 | 20240409 | 165300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 132 | 20240409 | 165200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 133 | 20240409 | 165100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 134 | 20240409 | 165000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 135 | 20240409 | 164900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 136 | 20240409 | 164800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 137 | 20240409 | 164700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 138 | 20240409 | 164600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 139 | 20240409 | 164500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 140 | 20240409 | 164400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 141 | 20240409 | 164300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 142 | 20240409 | 164200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 143 | 20240409 | 164100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 144 | 20240409 | 164000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 145 | 20240409 | 163900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 146 | 20240409 | 163800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 147 | 20240409 | 163700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 148 | 20240409 | 163600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 149 | 20240409 | 163500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 150 | 20240409 | 163400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 151 | 20240409 | 163300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 152 | 20240409 | 163200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 15503 |
| 153 | 20240409 | 163100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 154 | 20240409 | 163000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 155 | 20240409 | 162900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 156 | 20240409 | 162800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 157 | 20240409 | 162700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 158 | 20240409 | 162600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 159 | 20240409 | 162500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 160 | 20240409 | 162400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 161 | 20240409 | 162300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 162 | 20240409 | 162200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 163 | 20240409 | 162100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 164 | 20240409 | 162000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 165 | 20240409 | 161900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 166 | 20240409 | 161800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 167 | 20240409 | 161700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 168 | 20240409 | 161600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 169 | 20240409 | 161500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 170 | 20240409 | 161400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 171 | 20240409 | 161300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 172 | 20240409 | 161200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 173 | 20240409 | 161100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 174 | 20240409 | 161000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 175 | 20240409 | 160900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 176 | 20240409 | 160800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 177 | 20240409 | 160700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 178 | 20240409 | 160600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 179 | 20240409 | 160500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 180 | 20240409 | 160400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 181 | 20240409 | 160300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 182 | 20240409 | 160200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 15503 |
| 183 | 20240409 | 160100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 184 | 20240409 | 160000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 185 | 20240409 | 155900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 186 | 20240409 | 155800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 187 | 20240409 | 155700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 188 | 20240409 | 155600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 189 | 20240409 | 155500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 190 | 20240409 | 155400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 191 | 20240409 | 155300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 192 | 20240409 | 155200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 193 | 20240409 | 155100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 194 | 20240409 | 155000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 195 | 20240409 | 154900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 196 | 20240409 | 154800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 197 | 20240409 | 154700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 198 | 20240409 | 154600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 199 | 20240409 | 154500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 200 | 20240409 | 154400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 201 | 20240409 | 154300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 202 | 20240409 | 154200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 203 | 20240409 | 154100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 204 | 20240409 | 154000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 205 | 20240409 | 153900 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 206 | 20240409 | 153800 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 207 | 20240409 | 153700 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 208 | 20240409 | 153600 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 209 | 20240409 | 153500 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 210 | 20240409 | 153400 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 211 | 20240409 | 153300 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 212 | 20240409 | 153200 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 15503 |
| 213 | 20240409 | 153100 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 0 |
| 214 | 20240409 | 153000 | 1392557449 | 1537 | 1537 | 1537 | 1537 | 15503 |
| 215 | 20240409 | 152900 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 0 |
| 216 | 20240409 | 152800 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 0 |
| 217 | 20240409 | 152700 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 0 |
| 218 | 20240409 | 152600 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 0 |
| 219 | 20240409 | 152500 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 0 |
| 220 | 20240409 | 152400 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 0 |
| 221 | 20240409 | 152300 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 0 |
| 222 | 20240409 | 152200 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 0 |
| 223 | 20240409 | 152100 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 0 |
| 224 | 20240409 | 152000 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 0 |
| 225 | 20240409 | 151900 | 1368729338 | 1539 | 1539 | 1539 | 1539 | 521 |
| 226 | 20240409 | 151800 | 1367927519 | 1539 | 1538 | 1539 | 1538 | 587 |
| 227 | 20240409 | 151700 | 1367024413 | 1538 | 1538 | 1538 | 1538 | 396 |
| 228 | 20240409 | 151600 | 1366415365 | 1538 | 1538 | 1538 | 1538 | 1981 |
| 229 | 20240409 | 151500 | 1363368587 | 1538 | 1538 | 1538 | 1538 | 2021 |
| 230 | 20240409 | 151400 | 1360260289 | 1539 | 1539 | 1542 | 1539 | 1070 |
| 231 | 20240409 | 151300 | 1358613396 | 1537 | 1538 | 1538 | 1537 | 2700 |
| 232 | 20240409 | 151200 | 1354461836 | 1539 | 1540 | 1540 | 1539 | 3422 |
| 233 | 20240409 | 151100 | 1349192657 | 1542 | 1542 | 1542 | 1542 | 0 |
| 234 | 20240409 | 151000 | 1349192657 | 1542 | 1540 | 1542 | 1540 | 1621 |
| 235 | 20240409 | 150900 | 1346695913 | 1542 | 1542 | 1542 | 1540 | 453 |
| 236 | 20240409 | 150800 | 1345998287 | 1539 | 1539 | 1539 | 1539 | 199 |
| 237 | 20240409 | 150700 | 1345692026 | 1545 | 1542 | 1545 | 1542 | 342 |
| 238 | 20240409 | 150600 | 1345164656 | 1542 | 1540 | 1542 | 1538 | 3102 |
| 239 | 20240409 | 150500 | 1340393572 | 1540 | 1540 | 1540 | 1540 | 8 |
| 240 | 20240409 | 150400 | 1340381252 | 1540 | 1542 | 1542 | 1540 | 249 |
| 241 | 20240409 | 150300 | 1339997692 | 1542 | 1545 | 1545 | 1540 | 34 |
| 242 | 20240409 | 150200 | 1339945317 | 1540 | 1542 | 1542 | 1540 | 5 |
| 243 | 20240409 | 150100 | 1339937615 | 1546 | 1540 | 1546 | 1540 | 3951 |
| 244 | 20240409 | 150000 | 1333852769 | 1540 | 1540 | 1540 | 1540 | 2036 |
| 245 | 20240409 | 145900 | 1330717329 | 1548 | 1548 | 1548 | 1548 | 2 |
| 246 | 20240409 | 145800 | 1330714233 | 1548 | 1539 | 1548 | 1537 | 15259 |
| 247 | 20240409 | 145700 | 1307223271 | 1538 | 1538 | 1538 | 1538 | 20 |
| 248 | 20240409 | 145600 | 1307192511 | 1537 | 1539 | 1539 | 1537 | 102 |
| 249 | 20240409 | 145500 | 1307035537 | 1539 | 1539 | 1539 | 1539 | 150 |
| 250 | 20240409 | 145400 | 1306804687 | 1539 | 1539 | 1539 | 1539 | 0 |
| 251 | 20240409 | 145300 | 1306804687 | 1539 | 1539 | 1539 | 1539 | 60 |
| 252 | 20240409 | 145200 | 1306712347 | 1537 | 1539 | 1539 | 1537 | 2107 |
| 253 | 20240409 | 145100 | 1303471524 | 1540 | 1541 | 1541 | 1540 | 253 |
| 254 | 20240409 | 145000 | 1303081719 | 1540 | 1540 | 1540 | 1540 | 0 |
| 255 | 20240409 | 144900 | 1303081719 | 1540 | 1547 | 1547 | 1540 | 622 |
| 256 | 20240409 | 144800 | 1302119569 | 1547 | 1547 | 1547 | 1547 | 1 |
| 257 | 20240409 | 144700 | 1302118022 | 1549 | 1540 | 1549 | 1540 | 11 |
| 258 | 20240409 | 144600 | 1302101073 | 1551 | 1551 | 1551 | 1551 | 1 |
| 259 | 20240409 | 144500 | 1302099522 | 1551 | 1540 | 1551 | 1538 | 21218 |
| 260 | 20240409 | 144400 | 1269426938 | 1540 | 1542 | 1542 | 1540 | 2843 |
| 261 | 20240409 | 144300 | 1265046951 | 1551 | 1545 | 1551 | 1545 | 150 |
| 262 | 20240409 | 144200 | 1264815064 | 1540 | 1540 | 1540 | 1540 | 0 |
| 263 | 20240409 | 144100 | 1264815064 | 1540 | 1545 | 1545 | 1540 | 2006 |
| 264 | 20240409 | 144000 | 1261725474 | 1545 | 1545 | 1545 | 1545 | 10 |
| 265 | 20240409 | 143900 | 1261710024 | 1540 | 1540 | 1540 | 1540 | 0 |
| 266 | 20240409 | 143800 | 1261710024 | 1540 | 1540 | 1540 | 1540 | 0 |
| 267 | 20240409 | 143700 | 1261710024 | 1540 | 1540 | 1540 | 1540 | 559 |
| 268 | 20240409 | 143600 | 1260849164 | 1545 | 1545 | 1545 | 1545 | 200 |
| 269 | 20240409 | 143500 | 1260540164 | 1545 | 1539 | 1545 | 1539 | 378 |
| 270 | 20240409 | 143400 | 1259956429 | 1539 | 1539 | 1539 | 1539 | 3 |
| 271 | 20240409 | 143300 | 1259951812 | 1538 | 1538 | 1538 | 1538 | 0 |
| 272 | 20240409 | 143200 | 1259951812 | 1538 | 1538 | 1538 | 1538 | 0 |
| 273 | 20240409 | 143100 | 1259951812 | 1538 | 1538 | 1538 | 1538 | 0 |
| 274 | 20240409 | 143000 | 1259951812 | 1538 | 1538 | 1538 | 1538 | 96 |
| 275 | 20240409 | 142900 | 1259804164 | 1538 | 1539 | 1539 | 1538 | 3333 |
| 276 | 20240409 | 142800 | 1254676420 | 1539 | 1539 | 1539 | 1539 | 620 |
| 277 | 20240409 | 142700 | 1253722240 | 1540 | 1540 | 1540 | 1540 | 0 |
| 278 | 20240409 | 142600 | 1253722240 | 1540 | 1540 | 1540 | 1540 | 177 |
| 279 | 20240409 | 142500 | 1253449660 | 1540 | 1540 | 1540 | 1540 | 1110 |
| 280 | 20240409 | 142400 | 1251740260 | 1540 | 1540 | 1540 | 1540 | 0 |
| 281 | 20240409 | 142300 | 1251740260 | 1540 | 1540 | 1540 | 1540 | 0 |
| 282 | 20240409 | 142200 | 1251740260 | 1540 | 1542 | 1542 | 1540 | 2000 |
| 283 | 20240409 | 142100 | 1248659828 | 1551 | 1551 | 1551 | 1551 | 0 |
| 284 | 20240409 | 142000 | 1248659828 | 1551 | 1551 | 1551 | 1551 | 0 |
| 285 | 20240409 | 141900 | 1248659828 | 1551 | 1551 | 1551 | 1551 | 0 |
| 286 | 20240409 | 141800 | 1248659828 | 1551 | 1545 | 1551 | 1545 | 800 |
| 287 | 20240409 | 141700 | 1247423822 | 1545 | 1550 | 1551 | 1545 | 4329 |
| 288 | 20240409 | 141600 | 1240716581 | 1550 | 1550 | 1550 | 1550 | 1937 |
| 289 | 20240409 | 141500 | 1237714231 | 1551 | 1552 | 1552 | 1551 | 3635 |
| 290 | 20240409 | 141400 | 1232074017 | 1556 | 1553 | 1556 | 1553 | 975 |
| 291 | 20240409 | 141300 | 1230557139 | 1556 | 1553 | 1557 | 1553 | 1311 |
| 292 | 20240409 | 141200 | 1228521122 | 1553 | 1553 | 1553 | 1553 | 1219 |
| 293 | 20240409 | 141100 | 1226628015 | 1552 | 1553 | 1553 | 1552 | 16 |
| 294 | 20240409 | 141000 | 1226603182 | 1552 | 1552 | 1552 | 1552 | 1 |
| 295 | 20240409 | 140900 | 1226601630 | 1553 | 1553 | 1553 | 1553 | 0 |
| 296 | 20240409 | 140800 | 1226601630 | 1553 | 1553 | 1553 | 1553 | 553 |
| 297 | 20240409 | 140700 | 1225742821 | 1553 | 1553 | 1553 | 1553 | 362 |
| 298 | 20240409 | 140600 | 1225180635 | 1553 | 1553 | 1553 | 1553 | 140 |
| 299 | 20240409 | 140500 | 1224963215 | 1553 | 1553 | 1553 | 1553 | 260 |
| 300 | 20240409 | 140400 | 1224559435 | 1553 | 1556 | 1556 | 1553 | 569 |
| 301 | 20240409 | 140300 | 1223674739 | 1559 | 1559 | 1559 | 1559 | 0 |
| 302 | 20240409 | 140200 | 1223674739 | 1559 | 1559 | 1559 | 1559 | 0 |
| 303 | 20240409 | 140100 | 1223674739 | 1559 | 1559 | 1559 | 1559 | 1 |
| 304 | 20240409 | 140000 | 1223673180 | 1561 | 1561 | 1561 | 1561 | 0 |
| 305 | 20240409 | 135900 | 1223673180 | 1561 | 1561 | 1561 | 1561 | 0 |
| 306 | 20240409 | 135800 | 1223673180 | 1561 | 1561 | 1561 | 1561 | 0 |
| 307 | 20240409 | 135700 | 1223673180 | 1561 | 1561 | 1561 | 1561 | 0 |
| 308 | 20240409 | 135600 | 1223673180 | 1561 | 1561 | 1561 | 1561 | 6 |
| 309 | 20240409 | 135500 | 1223663814 | 1561 | 1561 | 1561 | 1561 | 1 |
| 310 | 20240409 | 135400 | 1223662253 | 1551 | 1551 | 1551 | 1551 | 0 |
| 311 | 20240409 | 135300 | 1223662253 | 1551 | 1552 | 1552 | 1551 | 2000 |
| 312 | 20240409 | 135200 | 1220559423 | 1566 | 1566 | 1566 | 1566 | 0 |
| 313 | 20240409 | 135100 | 1220559423 | 1566 | 1554 | 1566 | 1554 | 4201 |
| 314 | 20240409 | 135000 | 1214006082 | 1554 | 1554 | 1554 | 1554 | 0 |
| 315 | 20240409 | 134900 | 1214006082 | 1554 | 1554 | 1554 | 1554 | 1 |
| 316 | 20240409 | 134800 | 1214004528 | 1554 | 1554 | 1554 | 1554 | 10 |
| 317 | 20240409 | 134700 | 1213988988 | 1550 | 1550 | 1550 | 1550 | 162 |
| 318 | 20240409 | 134600 | 1213737888 | 1557 | 1554 | 1557 | 1554 | 1618 |
| 319 | 20240409 | 134500 | 1211222072 | 1555 | 1555 | 1555 | 1555 | 17 |
| 320 | 20240409 | 134400 | 1211195637 | 1555 | 1555 | 1555 | 1555 | 0 |
| 321 | 20240409 | 134300 | 1211195637 | 1555 | 1555 | 1555 | 1555 | 0 |
| 322 | 20240409 | 134200 | 1211195637 | 1555 | 1555 | 1555 | 1555 | 0 |
| 323 | 20240409 | 134100 | 1211195637 | 1555 | 1555 | 1555 | 1555 | 0 |
| 324 | 20240409 | 134000 | 1211195637 | 1555 | 1555 | 1555 | 1555 | 0 |
| 325 | 20240409 | 133900 | 1211195637 | 1555 | 1555 | 1555 | 1555 | 0 |
| 326 | 20240409 | 133800 | 1211195637 | 1555 | 1555 | 1555 | 1555 | 119 |
| 327 | 20240409 | 133700 | 1211010592 | 1555 | 1555 | 1555 | 1555 | 3 |
| 328 | 20240409 | 133600 | 1211005927 | 1555 | 1555 | 1555 | 1555 | 0 |
| 329 | 20240409 | 133500 | 1211005927 | 1555 | 1555 | 1555 | 1555 | 0 |
| 330 | 20240409 | 133400 | 1211005927 | 1555 | 1555 | 1555 | 1555 | 0 |
| 331 | 20240409 | 133300 | 1211005927 | 1555 | 1555 | 1555 | 1555 | 504 |
| 332 | 20240409 | 133200 | 1210222207 | 1557 | 1551 | 1557 | 1548 | 601 |
| 333 | 20240409 | 133100 | 1209290282 | 1549 | 1551 | 1551 | 1549 | 1000 |
| 334 | 20240409 | 133000 | 1207739442 | 1557 | 1557 | 1557 | 1557 | 0 |
| 335 | 20240409 | 132900 | 1207739442 | 1557 | 1557 | 1557 | 1557 | 0 |
| 336 | 20240409 | 132800 | 1207739442 | 1557 | 1557 | 1557 | 1557 | 50 |
| 337 | 20240409 | 132700 | 1207661592 | 1557 | 1557 | 1557 | 1557 | 1 |
| 338 | 20240409 | 132600 | 1207660035 | 1549 | 1549 | 1557 | 1549 | 513 |
| 339 | 20240409 | 132500 | 1206865374 | 1558 | 1558 | 1558 | 1558 | 0 |
| 340 | 20240409 | 132400 | 1206865374 | 1558 | 1559 | 1559 | 1549 | 55 |
| 341 | 20240409 | 132300 | 1206779691 | 1559 | 1559 | 1559 | 1559 | 0 |
| 342 | 20240409 | 132200 | 1206779691 | 1559 | 1559 | 1559 | 1559 | 0 |
| 343 | 20240409 | 132100 | 1206779691 | 1559 | 1559 | 1559 | 1559 | 4 |
| 344 | 20240409 | 132000 | 1206773455 | 1560 | 1560 | 1560 | 1560 | 0 |
| 345 | 20240409 | 131900 | 1206773455 | 1560 | 1560 | 1560 | 1560 | 12 |
| 346 | 20240409 | 131800 | 1206754735 | 1560 | 1560 | 1560 | 1560 | 0 |
| 347 | 20240409 | 131700 | 1206754735 | 1560 | 1560 | 1560 | 1560 | 1 |
| 348 | 20240409 | 131600 | 1206753175 | 1560 | 1552 | 1560 | 1552 | 7448 |
| 349 | 20240409 | 131500 | 1195177140 | 1552 | 1552 | 1552 | 1552 | 1 |
| 350 | 20240409 | 131400 | 1195175588 | 1542 | 1542 | 1542 | 1542 | 200 |
| 351 | 20240409 | 131300 | 1194867188 | 1538 | 1551 | 1551 | 1538 | 2000 |
| 352 | 20240409 | 131200 | 1191780930 | 1551 | 1551 | 1551 | 1551 | 0 |
| 353 | 20240409 | 131100 | 1191780930 | 1551 | 1551 | 1551 | 1551 | 54 |
| 354 | 20240409 | 131000 | 1191697176 | 1550 | 1550 | 1550 | 1550 | 196 |
| 355 | 20240409 | 130900 | 1191393376 | 1551 | 1551 | 1553 | 1551 | 42 |
| 356 | 20240409 | 130800 | 1191328230 | 1553 | 1553 | 1553 | 1551 | 96 |
| 357 | 20240409 | 130700 | 1191179182 | 1553 | 1553 | 1553 | 1553 | 0 |
| 358 | 20240409 | 130600 | 1191179182 | 1553 | 1553 | 1553 | 1553 | 1021 |
| 359 | 20240409 | 130500 | 1189593569 | 1550 | 1550 | 1550 | 1550 | 0 |
| 360 | 20240409 | 130400 | 1189593569 | 1550 | 1552 | 1552 | 1550 | 520 |
| 361 | 20240409 | 130300 | 1188786535 | 1552 | 1552 | 1552 | 1552 | 64 |
| 362 | 20240409 | 130200 | 1188687207 | 1552 | 1552 | 1552 | 1552 | 648 |
| 363 | 20240409 | 130100 | 1187681511 | 1551 | 1551 | 1551 | 1551 | 30 |
| 364 | 20240409 | 130000 | 1187634981 | 1555 | 1555 | 1555 | 1555 | 1983 |
| 365 | 20240409 | 125900 | 1184551416 | 1552 | 1550 | 1552 | 1550 | 631 |
| 366 | 20240409 | 125800 | 1183573026 | 1545 | 1545 | 1545 | 1545 | 0 |
| 367 | 20240409 | 125700 | 1183573026 | 1545 | 1545 | 1545 | 1545 | 0 |
| 368 | 20240409 | 125600 | 1183573026 | 1545 | 1545 | 1545 | 1545 | 310 |
| 369 | 20240409 | 125500 | 1183094076 | 1545 | 1545 | 1545 | 1545 | 0 |
| 370 | 20240409 | 125400 | 1183094076 | 1545 | 1545 | 1545 | 1545 | 547 |
| 371 | 20240409 | 125300 | 1182248961 | 1545 | 1545 | 1545 | 1545 | 1 |
| 372 | 20240409 | 125200 | 1182247416 | 1539 | 1540 | 1540 | 1539 | 517 |
| 373 | 20240409 | 125100 | 1181451752 | 1540 | 1540 | 1540 | 1540 | 9 |
| 374 | 20240409 | 125000 | 1181437892 | 1550 | 1550 | 1550 | 1550 | 1 |
| 375 | 20240409 | 124900 | 1181436342 | 1549 | 1549 | 1549 | 1549 | 1000 |
| 376 | 20240409 | 124800 | 1179887342 | 1539 | 1539 | 1539 | 1539 | 0 |
| 377 | 20240409 | 124700 | 1179887342 | 1539 | 1539 | 1539 | 1539 | 1 |
| 378 | 20240409 | 124600 | 1179885803 | 1539 | 1549 | 1549 | 1539 | 7 |
| 379 | 20240409 | 124500 | 1179875020 | 1546 | 1543 | 1546 | 1543 | 8099 |
| 380 | 20240409 | 124400 | 1167359683 | 1543 | 1543 | 1543 | 1543 | 0 |
| 381 | 20240409 | 124300 | 1167359683 | 1543 | 1543 | 1543 | 1543 | 0 |
| 382 | 20240409 | 124200 | 1167359683 | 1543 | 1543 | 1543 | 1543 | 0 |
| 383 | 20240409 | 124100 | 1167359683 | 1543 | 1543 | 1543 | 1543 | 0 |
| 384 | 20240409 | 124000 | 1167359683 | 1543 | 1543 | 1543 | 1543 | 3 |
| 385 | 20240409 | 123900 | 1167355054 | 1538 | 1538 | 1538 | 1538 | 3 |
| 386 | 20240409 | 123800 | 1167350440 | 1543 | 1543 | 1543 | 1543 | 0 |
| 387 | 20240409 | 123700 | 1167350440 | 1543 | 1543 | 1543 | 1543 | 0 |
| 388 | 20240409 | 123600 | 1167350440 | 1543 | 1538 | 1543 | 1538 | 108 |
| 389 | 20240409 | 123500 | 1167184326 | 1538 | 1543 | 1543 | 1538 | 1614 |
| 390 | 20240409 | 123400 | 1164701511 | 1540 | 1540 | 1540 | 1540 | 1 |
| 391 | 20240409 | 123300 | 1164699971 | 1540 | 1540 | 1540 | 1540 | 0 |
| 392 | 20240409 | 123200 | 1164699971 | 1540 | 1540 | 1540 | 1540 | 0 |
| 393 | 20240409 | 123100 | 1164699971 | 1540 | 1540 | 1540 | 1540 | 0 |
| 394 | 20240409 | 123000 | 1164699971 | 1540 | 1539 | 1540 | 1539 | 396 |
| 395 | 20240409 | 122900 | 1164090262 | 1540 | 1540 | 1540 | 1540 | 6758 |
| 396 | 20240409 | 122800 | 1153682942 | 1540 | 1546 | 1546 | 1540 | 8 |
| 397 | 20240409 | 122700 | 1153670604 | 1540 | 1542 | 1542 | 1540 | 370 |
| 398 | 20240409 | 122600 | 1153100649 | 1547 | 1542 | 1547 | 1542 | 613 |
| 399 | 20240409 | 122500 | 1152155398 | 1542 | 1542 | 1542 | 1542 | 148 |
| 400 | 20240409 | 122400 | 1151927182 | 1542 | 1542 | 1542 | 1542 | 1 |
| 401 | 20240409 | 122300 | 1151925640 | 1542 | 1543 | 1543 | 1542 | 316 |
| 402 | 20240409 | 122200 | 1151438367 | 1542 | 1542 | 1542 | 1542 | 83 |
| 403 | 20240409 | 122100 | 1151310381 | 1547 | 1541 | 1547 | 1540 | 103 |
| 404 | 20240409 | 122000 | 1151151708 | 1545 | 1542 | 1545 | 1541 | 1645 |
| 405 | 20240409 | 121900 | 1148616345 | 1542 | 1542 | 1542 | 1542 | 7 |
| 406 | 20240409 | 121800 | 1148605551 | 1541 | 1541 | 1541 | 1541 | 250 |
| 407 | 20240409 | 121700 | 1148220301 | 1542 | 1542 | 1542 | 1542 | 0 |
| 408 | 20240409 | 121600 | 1148220301 | 1542 | 1542 | 1542 | 1542 | 434 |
| 409 | 20240409 | 121500 | 1147551073 | 1542 | 1542 | 1542 | 1542 | 1467 |
| 410 | 20240409 | 121400 | 1145288959 | 1541 | 1546 | 1546 | 1541 | 674 |
| 411 | 20240409 | 121300 | 1144249229 | 1548 | 1548 | 1549 | 1547 | 673 |
| 412 | 20240409 | 121200 | 1143207573 | 1548 | 1548 | 1548 | 1548 | 0 |
| 413 | 20240409 | 121100 | 1143207573 | 1548 | 1547 | 1548 | 1547 | 326 |
| 414 | 20240409 | 121000 | 1142703121 | 1547 | 1547 | 1547 | 1547 | 38 |
| 415 | 20240409 | 120900 | 1142644335 | 1546 | 1546 | 1546 | 1546 | 0 |
| 416 | 20240409 | 120800 | 1142644335 | 1546 | 1546 | 1546 | 1546 | 0 |
| 417 | 20240409 | 120700 | 1142644335 | 1546 | 1549 | 1549 | 1546 | 1041 |
| 418 | 20240409 | 120600 | 1141031882 | 1550 | 1550 | 1550 | 1550 | 50 |
| 419 | 20240409 | 120500 | 1140954382 | 1550 | 1550 | 1550 | 1548 | 10 |
| 420 | 20240409 | 120400 | 1140938891 | 1554 | 1556 | 1556 | 1551 | 12 |
| 421 | 20240409 | 120300 | 1140920250 | 1558 | 1546 | 1558 | 1540 | 14762 |
| 422 | 20240409 | 120200 | 1118152516 | 1550 | 1550 | 1550 | 1550 | 110 |
| 423 | 20240409 | 120100 | 1117982016 | 1550 | 1550 | 1550 | 1550 | 1 |
| 424 | 20240409 | 120000 | 1117980466 | 1545 | 1545 | 1545 | 1545 | 0 |
| 425 | 20240409 | 115900 | 1117980466 | 1545 | 1545 | 1545 | 1545 | 0 |
| 426 | 20240409 | 115800 | 1117980466 | 1545 | 1545 | 1545 | 1545 | 90 |
| 427 | 20240409 | 115700 | 1117841416 | 1550 | 1550 | 1550 | 1550 | 20 |
| 428 | 20240409 | 115600 | 1117810416 | 1550 | 1550 | 1550 | 1550 | 0 |
| 429 | 20240409 | 115500 | 1117810416 | 1550 | 1550 | 1550 | 1550 | 1149 |
| 430 | 20240409 | 115400 | 1116029466 | 1550 | 1545 | 1550 | 1545 | 1751 |
| 431 | 20240409 | 115300 | 1113317917 | 1545 | 1545 | 1545 | 1545 | 650 |
| 432 | 20240409 | 115200 | 1112313667 | 1545 | 1549 | 1549 | 1545 | 70 |
| 433 | 20240409 | 115100 | 1112205493 | 1545 | 1545 | 1545 | 1545 | 172 |
| 434 | 20240409 | 115000 | 1111939753 | 1543 | 1543 | 1543 | 1543 | 0 |
| 435 | 20240409 | 114900 | 1111939753 | 1543 | 1545 | 1545 | 1543 | 323 |
| 436 | 20240409 | 114800 | 1111441328 | 1545 | 1545 | 1545 | 1545 | 39 |
| 437 | 20240409 | 114700 | 1111381073 | 1550 | 1550 | 1550 | 1545 | 127 |
| 438 | 20240409 | 114600 | 1111184283 | 1550 | 1544 | 1550 | 1544 | 401 |
| 439 | 20240409 | 114500 | 1110564092 | 1544 | 1544 | 1544 | 1544 | 200 |
| 440 | 20240409 | 114400 | 1110255292 | 1543 | 1545 | 1546 | 1543 | 1588 |
| 441 | 20240409 | 114300 | 1107801738 | 1545 | 1546 | 1546 | 1545 | 31 |
| 442 | 20240409 | 114200 | 1107753822 | 1546 | 1546 | 1546 | 1546 | 169 |
| 443 | 20240409 | 114100 | 1107492548 | 1546 | 1546 | 1546 | 1546 | 500 |
| 444 | 20240409 | 114000 | 1106719548 | 1545 | 1545 | 1545 | 1545 | 0 |
| 445 | 20240409 | 113900 | 1106719548 | 1545 | 1551 | 1551 | 1545 | 9606 |
| 446 | 20240409 | 113800 | 1091869686 | 1551 | 1551 | 1551 | 1551 | 322 |
| 447 | 20240409 | 113700 | 1091370264 | 1551 | 1551 | 1551 | 1546 | 778 |
| 448 | 20240409 | 113600 | 1090164151 | 1551 | 1553 | 1553 | 1551 | 4 |
| 449 | 20240409 | 113500 | 1090157941 | 1553 | 1553 | 1553 | 1553 | 20 |
| 450 | 20240409 | 113400 | 1090126881 | 1553 | 1550 | 1553 | 1547 | 4769 |
| 451 | 20240409 | 113300 | 1082748573 | 1550 | 1550 | 1550 | 1550 | 0 |
| 452 | 20240409 | 113200 | 1082748573 | 1550 | 1550 | 1550 | 1550 | 0 |
| 453 | 20240409 | 113100 | 1082748573 | 1550 | 1550 | 1555 | 1550 | 112 |
| 454 | 20240409 | 113000 | 1082574493 | 1550 | 1551 | 1551 | 1550 | 15000 |
| 455 | 20240409 | 112900 | 1059322980 | 1551 | 1553 | 1553 | 1551 | 3150 |
| 456 | 20240409 | 112800 | 1054434850 | 1564 | 1553 | 1564 | 1553 | 237 |
| 457 | 20240409 | 112700 | 1054064600 | 1553 | 1554 | 1554 | 1553 | 501 |
| 458 | 20240409 | 112600 | 1053286373 | 1553 | 1553 | 1553 | 1553 | 786 |
| 459 | 20240409 | 112500 | 1052065715 | 1553 | 1555 | 1555 | 1553 | 10461 |
| 460 | 20240409 | 112400 | 1035803655 | 1555 | 1569 | 1569 | 1555 | 380 |
| 461 | 20240409 | 112300 | 1035207715 | 1555 | 1561 | 1561 | 1553 | 7900 |
| 462 | 20240409 | 112200 | 1022926767 | 1573 | 1573 | 1573 | 1572 | 502 |
| 463 | 20240409 | 112100 | 1022137427 | 1560 | 1573 | 1573 | 1560 | 516 |
| 464 | 20240409 | 112000 | 1021329341 | 1573 | 1573 | 1573 | 1573 | 7 |
| 465 | 20240409 | 111900 | 1021318330 | 1559 | 1559 | 1559 | 1559 | 10 |
| 466 | 20240409 | 111800 | 1021302740 | 1559 | 1559 | 1559 | 1559 | 85 |
| 467 | 20240409 | 111700 | 1021170225 | 1573 | 1573 | 1573 | 1573 | 472 |
| 468 | 20240409 | 111600 | 1020427769 | 1575 | 1575 | 1575 | 1575 | 1300 |
| 469 | 20240409 | 111500 | 1018380269 | 1575 | 1575 | 1575 | 1575 | 4 |
| 470 | 20240409 | 111400 | 1018373969 | 1574 | 1574 | 1574 | 1574 | 500 |
| 471 | 20240409 | 111300 | 1017586969 | 1574 | 1569 | 1574 | 1569 | 1150 |
| 472 | 20240409 | 111200 | 1015777143 | 1558 | 1570 | 1570 | 1558 | 710 |
| 473 | 20240409 | 111100 | 1014662563 | 1570 | 1557 | 1570 | 1557 | 1701 |
| 474 | 20240409 | 111000 | 1011994516 | 1556 | 1556 | 1556 | 1556 | 1500 |
| 475 | 20240409 | 110900 | 1009660516 | 1556 | 1558 | 1558 | 1556 | 1000 |
| 476 | 20240409 | 110800 | 1008102669 | 1565 | 1561 | 1565 | 1561 | 501 |
| 477 | 20240409 | 110700 | 1007318844 | 1561 | 1561 | 1561 | 1557 | 154 |
| 478 | 20240409 | 110600 | 1007078632 | 1561 | 1561 | 1561 | 1561 | 649 |
| 479 | 20240409 | 110500 | 1006065543 | 1561 | 1555 | 1561 | 1555 | 1809 |
| 480 | 20240409 | 110400 | 1003251664 | 1555 | 1555 | 1555 | 1555 | 0 |
| 481 | 20240409 | 110300 | 1003251664 | 1555 | 1555 | 1555 | 1555 | 675 |
| 482 | 20240409 | 110200 | 1002202039 | 1561 | 1561 | 1561 | 1555 | 50 |
| 483 | 20240409 | 110100 | 1002124229 | 1561 | 1566 | 1566 | 1554 | 7276 |
| 484 | 20240409 | 110000 | 990805069 | 1566 | 1566 | 1566 | 1566 | 104 |
| 485 | 20240409 | 105900 | 990642205 | 1566 | 1566 | 1566 | 1566 | 0 |
| 486 | 20240409 | 105800 | 990642205 | 1566 | 1566 | 1566 | 1566 | 20 |
| 487 | 20240409 | 105700 | 990610885 | 1566 | 1565 | 1566 | 1563 | 5321 |
| 488 | 20240409 | 105600 | 982282284 | 1565 | 1565 | 1565 | 1565 | 3726 |
| 489 | 20240409 | 105500 | 976451094 | 1565 | 1565 | 1565 | 1565 | 657 |
| 490 | 20240409 | 105400 | 975422889 | 1565 | 1565 | 1565 | 1565 | 1 |
| 491 | 20240409 | 105300 | 975421324 | 1566 | 1558 | 1566 | 1552 | 6967 |
| 492 | 20240409 | 105200 | 964549231 | 1559 | 1552 | 1559 | 1551 | 2001 |
| 493 | 20240409 | 105100 | 961445671 | 1560 | 1552 | 1560 | 1551 | 2567 |
| 494 | 20240409 | 105000 | 957462887 | 1552 | 1552 | 1552 | 1552 | 1600 |
| 495 | 20240409 | 104900 | 954979687 | 1552 | 1555 | 1560 | 1552 | 1172 |
| 496 | 20240409 | 104800 | 953159302 | 1560 | 1560 | 1560 | 1560 | 2000 |
| 497 | 20240409 | 104700 | 950039302 | 1555 | 1555 | 1555 | 1555 | 315 |
| 498 | 20240409 | 104600 | 949549477 | 1555 | 1555 | 1555 | 1555 | 35 |
| 499 | 20240409 | 104500 | 949495052 | 1555 | 1560 | 1560 | 1555 | 334 |
| 500 | 20240409 | 104400 | 948974227 | 1560 | 1560 | 1560 | 1560 | 0 |
| 501 | 20240409 | 104300 | 948974227 | 1560 | 1559 | 1560 | 1559 | 151 |
| 502 | 20240409 | 104200 | 948738754 | 1559 | 1560 | 1560 | 1559 | 595 |
| 503 | 20240409 | 104100 | 947811129 | 1560 | 1560 | 1560 | 1554 | 209 |
| 504 | 20240409 | 104000 | 947486289 | 1554 | 1552 | 1554 | 1552 | 1943 |
| 505 | 20240409 | 103900 | 944468261 | 1552 | 1552 | 1552 | 1552 | 3 |
| 506 | 20240409 | 103800 | 944463605 | 1553 | 1550 | 1556 | 1547 | 9929 |
| 507 | 20240409 | 103700 | 929074219 | 1548 | 1548 | 1556 | 1548 | 2092 |
| 508 | 20240409 | 103600 | 925834061 | 1548 | 1548 | 1550 | 1548 | 61 |
| 509 | 20240409 | 103500 | 925739631 | 1547 | 1549 | 1549 | 1547 | 1893 |
| 510 | 20240409 | 103400 | 922810858 | 1549 | 1548 | 1549 | 1547 | 610 |
| 511 | 20240409 | 103300 | 921866769 | 1548 | 1548 | 1549 | 1548 | 2085 |
| 512 | 20240409 | 103200 | 918638886 | 1546 | 1550 | 1550 | 1546 | 5226 |
| 513 | 20240409 | 103100 | 910551348 | 1550 | 1551 | 1551 | 1550 | 1467 |
| 514 | 20240409 | 103000 | 908277434 | 1550 | 1556 | 1556 | 1550 | 647 |
| 515 | 20240409 | 102900 | 907273924 | 1558 | 1558 | 1558 | 1558 | 4 |
| 516 | 20240409 | 102800 | 907267692 | 1550 | 1550 | 1550 | 1550 | 300 |
| 517 | 20240409 | 102700 | 906802692 | 1558 | 1558 | 1558 | 1558 | 1 |
| 518 | 20240409 | 102600 | 906801134 | 1549 | 1550 | 1550 | 1549 | 1000 |
| 519 | 20240409 | 102500 | 905252124 | 1549 | 1559 | 1559 | 1549 | 225 |
| 520 | 20240409 | 102400 | 904903363 | 1558 | 1559 | 1559 | 1558 | 306 |
| 521 | 20240409 | 102300 | 904426514 | 1559 | 1572 | 1575 | 1558 | 7489 |
| 522 | 20240409 | 102200 | 892701470 | 1568 | 1558 | 1572 | 1558 | 867 |
| 523 | 20240409 | 102100 | 891346343 | 1563 | 1556 | 1563 | 1556 | 1519 |
| 524 | 20240409 | 102000 | 888980217 | 1547 | 1556 | 1556 | 1547 | 1452 |
| 525 | 20240409 | 101900 | 886730661 | 1556 | 1556 | 1556 | 1556 | 1 |
| 526 | 20240409 | 101800 | 886729105 | 1548 | 1548 | 1550 | 1547 | 3059 |
| 527 | 20240409 | 101700 | 881994011 | 1548 | 1551 | 1551 | 1548 | 1663 |
| 528 | 20240409 | 101600 | 879417191 | 1551 | 1552 | 1552 | 1551 | 381 |
| 529 | 20240409 | 101500 | 878825899 | 1552 | 1552 | 1552 | 1551 | 1259 |
| 530 | 20240409 | 101400 | 876871932 | 1552 | 1556 | 1556 | 1552 | 1912 |
| 531 | 20240409 | 101300 | 873899282 | 1556 | 1557 | 1557 | 1556 | 2599 |
| 532 | 20240409 | 101200 | 869855222 | 1557 | 1557 | 1557 | 1557 | 312 |
| 533 | 20240409 | 101100 | 869369438 | 1556 | 1556 | 1556 | 1556 | 500 |
| 534 | 20240409 | 101000 | 868591438 | 1556 | 1558 | 1558 | 1556 | 1641 |
| 535 | 20240409 | 100900 | 866037406 | 1558 | 1557 | 1558 | 1557 | 2178 |
| 536 | 20240409 | 100800 | 862645623 | 1557 | 1560 | 1560 | 1557 | 1991 |
| 537 | 20240409 | 100700 | 859544093 | 1560 | 1564 | 1564 | 1560 | 1791 |
| 538 | 20240409 | 100600 | 856749381 | 1564 | 1564 | 1564 | 1564 | 1100 |
| 539 | 20240409 | 100500 | 855028981 | 1557 | 1565 | 1565 | 1557 | 4823 |
| 540 | 20240409 | 100400 | 847493215 | 1564 | 1566 | 1566 | 1564 | 1291 |
| 541 | 20240409 | 100300 | 845472077 | 1566 | 1570 | 1570 | 1566 | 1767 |
| 542 | 20240409 | 100200 | 842699854 | 1570 | 1570 | 1570 | 1570 | 108 |
| 543 | 20240409 | 100100 | 842530294 | 1570 | 1578 | 1578 | 1570 | 2959 |
| 544 | 20240409 | 100000 | 837883041 | 1578 | 1576 | 1578 | 1571 | 6937 |
| 545 | 20240409 | 095900 | 826977477 | 1581 | 1581 | 1581 | 1581 | 1 |
| 546 | 20240409 | 095800 | 826975896 | 1582 | 1583 | 1583 | 1582 | 5 |
| 547 | 20240409 | 095700 | 826967983 | 1576 | 1583 | 1584 | 1576 | 167 |
| 548 | 20240409 | 095600 | 826703570 | 1584 | 1576 | 1584 | 1575 | 234 |
| 549 | 20240409 | 095500 | 826334885 | 1586 | 1586 | 1586 | 1586 | 0 |
| 550 | 20240409 | 095400 | 826334885 | 1586 | 1586 | 1586 | 1586 | 150 |
| 551 | 20240409 | 095300 | 826096985 | 1586 | 1586 | 1586 | 1586 | 64 |
| 552 | 20240409 | 095200 | 825995481 | 1586 | 1583 | 1586 | 1583 | 1890 |
| 553 | 20240409 | 095100 | 822999926 | 1583 | 1575 | 1583 | 1575 | 1571 |
| 554 | 20240409 | 095000 | 820515249 | 1575 | 1586 | 1586 | 1575 | 902 |
| 555 | 20240409 | 094900 | 819093262 | 1586 | 1578 | 1586 | 1578 | 6726 |
| 556 | 20240409 | 094800 | 808428955 | 1577 | 1572 | 1577 | 1572 | 1064 |
| 557 | 20240409 | 094700 | 806753199 | 1571 | 1570 | 1571 | 1570 | 4294 |
| 558 | 20240409 | 094600 | 800011343 | 1570 | 1563 | 1570 | 1563 | 534 |
| 559 | 20240409 | 094500 | 799176687 | 1562 | 1568 | 1568 | 1562 | 292 |
| 560 | 20240409 | 094400 | 798719352 | 1568 | 1575 | 1575 | 1568 | 4098 |
| 561 | 20240409 | 094300 | 792282502 | 1575 | 1561 | 1575 | 1561 | 3076 |
| 562 | 20240409 | 094200 | 787458238 | 1561 | 1560 | 1561 | 1558 | 2095 |
| 563 | 20240409 | 094100 | 784193584 | 1560 | 1564 | 1565 | 1560 | 4254 |
| 564 | 20240409 | 094000 | 777548618 | 1565 | 1558 | 1567 | 1558 | 4006 |
| 565 | 20240409 | 093900 | 771286223 | 1557 | 1546 | 1557 | 1546 | 5661 |
| 566 | 20240409 | 093800 | 762474986 | 1546 | 1555 | 1558 | 1543 | 21055 |
| 567 | 20240409 | 093700 | 729881304 | 1548 | 1548 | 1550 | 1548 | 8926 |
| 568 | 20240409 | 093600 | 716063838 | 1547 | 1552 | 1557 | 1547 | 10023 |
| 569 | 20240409 | 093500 | 700525951 | 1551 | 1564 | 1564 | 1551 | 7249 |
| 570 | 20240409 | 093400 | 689236721 | 1565 | 1565 | 1566 | 1565 | 16309 |
| 571 | 20240409 | 093300 | 663709494 | 1565 | 1573 | 1580 | 1565 | 7668 |
| 572 | 20240409 | 093200 | 651672190 | 1576 | 1582 | 1582 | 1574 | 11309 |
| 573 | 20240409 | 093100 | 633863182 | 1575 | 1581 | 1581 | 1575 | 8996 |
| 574 | 20240409 | 093000 | 619678707 | 1580 | 1580 | 1587 | 1580 | 6207 |
| 575 | 20240409 | 092900 | 609870671 | 1587 | 1580 | 1587 | 1580 | 2904 |
| 576 | 20240409 | 092800 | 605278830 | 1580 | 1580 | 1587 | 1580 | 454 |
| 577 | 20240409 | 092700 | 604561473 | 1580 | 1581 | 1583 | 1580 | 11061 |
| 578 | 20240409 | 092600 | 587067344 | 1583 | 1583 | 1583 | 1583 | 285 |
| 579 | 20240409 | 092500 | 586616189 | 1580 | 1583 | 1583 | 1580 | 4661 |
| 580 | 20240409 | 092400 | 579246348 | 1583 | 1583 | 1583 | 1581 | 4568 |
| 581 | 20240409 | 092300 | 572019660 | 1583 | 1590 | 1590 | 1582 | 12472 |
| 582 | 20240409 | 092200 | 552267119 | 1590 | 1594 | 1594 | 1586 | 5841 |
| 583 | 20240409 | 092100 | 542974153 | 1599 | 1593 | 1599 | 1593 | 6931 |
| 584 | 20240409 | 092000 | 531930883 | 1593 | 1595 | 1602 | 1593 | 4935 |
| 585 | 20240409 | 091900 | 524060887 | 1595 | 1593 | 1595 | 1593 | 884 |
| 586 | 20240409 | 091800 | 522652639 | 1596 | 1596 | 1596 | 1596 | 1247 |
| 587 | 20240409 | 091700 | 520662427 | 1592 | 1597 | 1597 | 1592 | 266 |
| 588 | 20240409 | 091600 | 520237955 | 1599 | 1601 | 1601 | 1598 | 6246 |
| 589 | 20240409 | 091500 | 510243611 | 1599 | 1584 | 1599 | 1583 | 7730 |
| 590 | 20240409 | 091400 | 497948251 | 1584 | 1586 | 1591 | 1583 | 8125 |
| 591 | 20240409 | 091300 | 485072459 | 1591 | 1592 | 1601 | 1585 | 19427 |
| 592 | 20240409 | 091200 | 454225493 | 1591 | 1592 | 1601 | 1591 | 9907 |
| 593 | 20240409 | 091100 | 438456530 | 1592 | 1603 | 1603 | 1591 | 16746 |
| 594 | 20240409 | 091000 | 411752837 | 1603 | 1610 | 1611 | 1603 | 5763 |
| 595 | 20240409 | 090900 | 402498625 | 1610 | 1620 | 1620 | 1605 | 29812 |
| 596 | 20240409 | 090800 | 354481425 | 1620 | 1624 | 1624 | 1613 | 20829 |
| 597 | 20240409 | 090700 | 320782056 | 1624 | 1616 | 1626 | 1616 | 17034 |
| 598 | 20240409 | 090600 | 293171788 | 1615 | 1619 | 1621 | 1614 | 4443 |
| 599 | 20240409 | 090500 | 285988813 | 1614 | 1612 | 1624 | 1610 | 34095 |
| 600 | 20240409 | 090400 | 230761868 | 1612 | 1626 | 1626 | 1609 | 18344 |
| 601 | 20240409 | 090300 | 201094666 | 1619 | 1623 | 1635 | 1619 | 44895 |
| 602 | 20240409 | 090200 | 128033030 | 1623 | 1604 | 1625 | 1604 | 50848 |
| 603 | 20240409 | 090100 | 45817880 | 1601 | 1596 | 1604 | 1596 | 11502 |
| 604 | 20240409 | 090000 | 27407451 | 1596 | 1593 | 1596 | 1593 | 17195 |