30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 59534 |
| 3 | 20240417 | 190500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 4 | 20240417 | 190400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 5 | 20240417 | 190300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 6 | 20240417 | 190200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 7 | 20240417 | 190100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 8 | 20240417 | 190000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 9 | 20240417 | 185900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 10 | 20240417 | 185800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 11 | 20240417 | 185700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 12 | 20240417 | 185600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 13 | 20240417 | 185500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 14 | 20240417 | 185400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 15 | 20240417 | 185300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 16 | 20240417 | 185200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 17 | 20240417 | 185100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 18 | 20240417 | 185000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 19 | 20240417 | 184900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 20 | 20240417 | 184800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 21 | 20240417 | 184700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 22 | 20240417 | 184600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 23 | 20240417 | 184500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 24 | 20240417 | 184400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 25 | 20240417 | 184300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 26 | 20240417 | 184200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 27 | 20240417 | 184100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 28 | 20240417 | 184000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 29 | 20240417 | 183900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 30 | 20240417 | 183800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 31 | 20240417 | 183700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 32 | 20240417 | 183600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 59534 |
| 33 | 20240417 | 183500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 34 | 20240417 | 183400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 35 | 20240417 | 183300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 36 | 20240417 | 183200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 37 | 20240417 | 183100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 38 | 20240417 | 183000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 39 | 20240417 | 182900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 40 | 20240417 | 182800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 41 | 20240417 | 182700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 42 | 20240417 | 182600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 43 | 20240417 | 182500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 44 | 20240417 | 182400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 45 | 20240417 | 182300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 46 | 20240417 | 182200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 47 | 20240417 | 182100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 48 | 20240417 | 182000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 49 | 20240417 | 181900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 50 | 20240417 | 181800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 51 | 20240417 | 181700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 52 | 20240417 | 181600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 53 | 20240417 | 181500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 54 | 20240417 | 181400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 55 | 20240417 | 181300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 56 | 20240417 | 181200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 57 | 20240417 | 181100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 58 | 20240417 | 181000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 59 | 20240417 | 180900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 60 | 20240417 | 180800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 61 | 20240417 | 180700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 62 | 20240417 | 180600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 59534 |
| 63 | 20240417 | 180500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 64 | 20240417 | 180400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 65 | 20240417 | 180300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 66 | 20240417 | 180200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 67 | 20240417 | 180100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 68 | 20240417 | 180000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 69 | 20240417 | 175900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 70 | 20240417 | 175800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 71 | 20240417 | 175700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 72 | 20240417 | 175600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 73 | 20240417 | 175500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 74 | 20240417 | 175400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 75 | 20240417 | 175300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 76 | 20240417 | 175200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 77 | 20240417 | 175100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 78 | 20240417 | 175000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 79 | 20240417 | 174900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 80 | 20240417 | 174800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 81 | 20240417 | 174700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 82 | 20240417 | 174600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 83 | 20240417 | 174500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 84 | 20240417 | 174400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 85 | 20240417 | 174300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 86 | 20240417 | 174200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 87 | 20240417 | 174100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 88 | 20240417 | 174000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 89 | 20240417 | 173900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 90 | 20240417 | 173800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 91 | 20240417 | 173700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 92 | 20240417 | 173600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 59534 |
| 93 | 20240417 | 173500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 94 | 20240417 | 173400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 95 | 20240417 | 173300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 96 | 20240417 | 173200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 97 | 20240417 | 173100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 98 | 20240417 | 173000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 99 | 20240417 | 172900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 100 | 20240417 | 172800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 101 | 20240417 | 172700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 102 | 20240417 | 172600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 103 | 20240417 | 172500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 104 | 20240417 | 172400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 105 | 20240417 | 172300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 106 | 20240417 | 172200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 107 | 20240417 | 172100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 108 | 20240417 | 172000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 109 | 20240417 | 171900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 110 | 20240417 | 171800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 111 | 20240417 | 171700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 112 | 20240417 | 171600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 113 | 20240417 | 171500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 114 | 20240417 | 171400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 115 | 20240417 | 171300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 116 | 20240417 | 171200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 117 | 20240417 | 171100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 118 | 20240417 | 171000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 119 | 20240417 | 170900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 120 | 20240417 | 170800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 121 | 20240417 | 170700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 122 | 20240417 | 170600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 59534 |
| 123 | 20240417 | 170500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 124 | 20240417 | 170400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 125 | 20240417 | 170300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 126 | 20240417 | 170200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 127 | 20240417 | 170100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 128 | 20240417 | 170000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 129 | 20240417 | 165900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 130 | 20240417 | 165800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 131 | 20240417 | 165700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 132 | 20240417 | 165600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 133 | 20240417 | 165500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 134 | 20240417 | 165400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 135 | 20240417 | 165300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 136 | 20240417 | 165200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 137 | 20240417 | 165100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 138 | 20240417 | 165000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 139 | 20240417 | 164900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 140 | 20240417 | 164800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 141 | 20240417 | 164700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 142 | 20240417 | 164600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 143 | 20240417 | 164500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 144 | 20240417 | 164400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 145 | 20240417 | 164300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 146 | 20240417 | 164200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 147 | 20240417 | 164100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 148 | 20240417 | 164000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 149 | 20240417 | 163900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 150 | 20240417 | 163800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 151 | 20240417 | 163700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 152 | 20240417 | 163600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 59534 |
| 153 | 20240417 | 163500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 154 | 20240417 | 163400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 155 | 20240417 | 163300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 156 | 20240417 | 163200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 157 | 20240417 | 163100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 158 | 20240417 | 163000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 159 | 20240417 | 162900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 160 | 20240417 | 162800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 161 | 20240417 | 162700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 162 | 20240417 | 162600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 163 | 20240417 | 162500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 164 | 20240417 | 162400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 165 | 20240417 | 162300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 166 | 20240417 | 162200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 167 | 20240417 | 162100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 168 | 20240417 | 162000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 169 | 20240417 | 161900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 170 | 20240417 | 161800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 171 | 20240417 | 161700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 172 | 20240417 | 161600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 173 | 20240417 | 161500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 174 | 20240417 | 161400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 175 | 20240417 | 161300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 176 | 20240417 | 161200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 177 | 20240417 | 161100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 178 | 20240417 | 161000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 179 | 20240417 | 160900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 180 | 20240417 | 160800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 181 | 20240417 | 160700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 182 | 20240417 | 160600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 59534 |
| 183 | 20240417 | 160500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 184 | 20240417 | 160400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 185 | 20240417 | 160300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 186 | 20240417 | 160200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 187 | 20240417 | 160100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 188 | 20240417 | 160000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 189 | 20240417 | 155900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 190 | 20240417 | 155800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 191 | 20240417 | 155700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 192 | 20240417 | 155600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 193 | 20240417 | 155500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 194 | 20240417 | 155400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 195 | 20240417 | 155300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 196 | 20240417 | 155200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 197 | 20240417 | 155100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 198 | 20240417 | 155000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 199 | 20240417 | 154900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 200 | 20240417 | 154800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 201 | 20240417 | 154700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 202 | 20240417 | 154600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 203 | 20240417 | 154500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 204 | 20240417 | 154400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 205 | 20240417 | 154300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 206 | 20240417 | 154200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 207 | 20240417 | 154100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 208 | 20240417 | 154000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 209 | 20240417 | 153900 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 210 | 20240417 | 153800 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 211 | 20240417 | 153700 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 212 | 20240417 | 153600 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 59534 |
| 213 | 20240417 | 153500 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 214 | 20240417 | 153400 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 215 | 20240417 | 153300 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 216 | 20240417 | 153200 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 217 | 20240417 | 153100 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 0 |
| 218 | 20240417 | 153000 | 1999095920 | 1705 | 1705 | 1705 | 1705 | 59534 |
| 219 | 20240417 | 152900 | 1897590450 | 1704 | 1704 | 1704 | 1704 | 0 |
| 220 | 20240417 | 152800 | 1897590450 | 1704 | 1704 | 1704 | 1704 | 0 |
| 221 | 20240417 | 152700 | 1897590450 | 1704 | 1704 | 1704 | 1704 | 0 |
| 222 | 20240417 | 152600 | 1897590450 | 1704 | 1704 | 1704 | 1704 | 0 |
| 223 | 20240417 | 152500 | 1897590450 | 1704 | 1704 | 1704 | 1704 | 0 |
| 224 | 20240417 | 152400 | 1897590450 | 1704 | 1704 | 1704 | 1704 | 0 |
| 225 | 20240417 | 152300 | 1897590450 | 1704 | 1704 | 1704 | 1704 | 0 |
| 226 | 20240417 | 152200 | 1897590450 | 1704 | 1704 | 1704 | 1704 | 0 |
| 227 | 20240417 | 152100 | 1897590450 | 1704 | 1704 | 1704 | 1704 | 0 |
| 228 | 20240417 | 152000 | 1897590450 | 1704 | 1704 | 1704 | 1704 | 0 |
| 229 | 20240417 | 151900 | 1897590450 | 1704 | 1698 | 1704 | 1696 | 22115 |
| 230 | 20240417 | 151800 | 1859976848 | 1698 | 1695 | 1698 | 1693 | 5063 |
| 231 | 20240417 | 151700 | 1851395206 | 1695 | 1693 | 1697 | 1692 | 5155 |
| 232 | 20240417 | 151600 | 1842662950 | 1693 | 1695 | 1698 | 1693 | 9398 |
| 233 | 20240417 | 151500 | 1826740311 | 1695 | 1698 | 1698 | 1694 | 8940 |
| 234 | 20240417 | 151400 | 1811585076 | 1696 | 1696 | 1699 | 1696 | 7520 |
| 235 | 20240417 | 151300 | 1798823827 | 1696 | 1696 | 1701 | 1695 | 12939 |
| 236 | 20240417 | 151200 | 1776861633 | 1696 | 1697 | 1705 | 1696 | 10320 |
| 237 | 20240417 | 151100 | 1759335945 | 1705 | 1688 | 1705 | 1687 | 54115 |
| 238 | 20240417 | 151000 | 1667661247 | 1689 | 1687 | 1691 | 1687 | 3513 |
| 239 | 20240417 | 150900 | 1661734151 | 1686 | 1693 | 1693 | 1685 | 5506 |
| 240 | 20240417 | 150800 | 1652433136 | 1694 | 1695 | 1695 | 1685 | 28451 |
| 241 | 20240417 | 150700 | 1604318859 | 1695 | 1692 | 1695 | 1692 | 5017 |
| 242 | 20240417 | 150600 | 1595820933 | 1692 | 1690 | 1697 | 1690 | 11327 |
| 243 | 20240417 | 150500 | 1576651265 | 1690 | 1703 | 1703 | 1690 | 37648 |
| 244 | 20240417 | 150400 | 1512853015 | 1699 | 1709 | 1712 | 1696 | 50520 |
| 245 | 20240417 | 150300 | 1426827972 | 1709 | 1703 | 1712 | 1696 | 60566 |
| 246 | 20240417 | 150200 | 1323478409 | 1703 | 1693 | 1721 | 1690 | 114525 |
| 247 | 20240417 | 150100 | 1127854928 | 1690 | 1690 | 1694 | 1690 | 35533 |
| 248 | 20240417 | 150000 | 1067755125 | 1690 | 1676 | 1690 | 1676 | 24911 |
| 249 | 20240417 | 145900 | 1025804508 | 1676 | 1672 | 1676 | 1671 | 9497 |
| 250 | 20240417 | 145800 | 1009905039 | 1672 | 1674 | 1674 | 1672 | 6484 |
| 251 | 20240417 | 145700 | 999058269 | 1673 | 1674 | 1680 | 1673 | 4159 |
| 252 | 20240417 | 145600 | 992093745 | 1674 | 1675 | 1678 | 1673 | 14634 |
| 253 | 20240417 | 145500 | 967595485 | 1676 | 1680 | 1684 | 1676 | 10193 |
| 254 | 20240417 | 145400 | 950488593 | 1680 | 1683 | 1686 | 1680 | 3458 |
| 255 | 20240417 | 145300 | 944668792 | 1687 | 1687 | 1688 | 1683 | 2948 |
| 256 | 20240417 | 145200 | 939695108 | 1687 | 1688 | 1688 | 1681 | 6689 |
| 257 | 20240417 | 145100 | 928425255 | 1690 | 1678 | 1690 | 1678 | 22206 |
| 258 | 20240417 | 145000 | 890979536 | 1680 | 1678 | 1680 | 1678 | 2484 |
| 259 | 20240417 | 144900 | 886808416 | 1678 | 1685 | 1686 | 1678 | 7950 |
| 260 | 20240417 | 144800 | 873436160 | 1686 | 1677 | 1687 | 1677 | 15765 |
| 261 | 20240417 | 144700 | 846874886 | 1677 | 1681 | 1683 | 1675 | 6644 |
| 262 | 20240417 | 144600 | 835701545 | 1681 | 1682 | 1682 | 1673 | 8747 |
| 263 | 20240417 | 144500 | 821018553 | 1682 | 1675 | 1683 | 1675 | 10432 |
| 264 | 20240417 | 144400 | 803517623 | 1675 | 1673 | 1675 | 1671 | 2873 |
| 265 | 20240417 | 144300 | 798711262 | 1672 | 1672 | 1673 | 1672 | 2530 |
| 266 | 20240417 | 144200 | 794480991 | 1672 | 1671 | 1672 | 1670 | 7786 |
| 267 | 20240417 | 144100 | 781478017 | 1671 | 1669 | 1671 | 1668 | 597 |
| 268 | 20240417 | 144000 | 780481441 | 1668 | 1667 | 1671 | 1667 | 3146 |
| 269 | 20240417 | 143900 | 775234665 | 1667 | 1671 | 1671 | 1667 | 6376 |
| 270 | 20240417 | 143800 | 764593945 | 1670 | 1673 | 1673 | 1670 | 3768 |
| 271 | 20240417 | 143700 | 758297512 | 1673 | 1664 | 1673 | 1663 | 37202 |
| 272 | 20240417 | 143600 | 696318436 | 1664 | 1663 | 1664 | 1662 | 4911 |
| 273 | 20240417 | 143500 | 688151139 | 1663 | 1657 | 1663 | 1657 | 19037 |
| 274 | 20240417 | 143400 | 656535125 | 1656 | 1653 | 1656 | 1653 | 13092 |
| 275 | 20240417 | 143300 | 634876034 | 1653 | 1645 | 1653 | 1645 | 4795 |
| 276 | 20240417 | 143200 | 626965444 | 1644 | 1645 | 1645 | 1644 | 104 |
| 277 | 20240417 | 143100 | 626794365 | 1645 | 1645 | 1645 | 1645 | 501 |
| 278 | 20240417 | 143000 | 625970220 | 1645 | 1645 | 1645 | 1645 | 100 |
| 279 | 20240417 | 142900 | 625805720 | 1645 | 1645 | 1645 | 1645 | 191 |
| 280 | 20240417 | 142800 | 625491525 | 1649 | 1649 | 1649 | 1649 | 4 |
| 281 | 20240417 | 142700 | 625484929 | 1649 | 1649 | 1649 | 1649 | 9 |
| 282 | 20240417 | 142600 | 625470088 | 1645 | 1648 | 1648 | 1645 | 345 |
| 283 | 20240417 | 142500 | 624902123 | 1651 | 1651 | 1651 | 1651 | 0 |
| 284 | 20240417 | 142400 | 624902123 | 1651 | 1651 | 1651 | 1651 | 407 |
| 285 | 20240417 | 142300 | 624230166 | 1651 | 1651 | 1651 | 1651 | 280 |
| 286 | 20240417 | 142200 | 623767886 | 1651 | 1649 | 1651 | 1649 | 160 |
| 287 | 20240417 | 142100 | 623504004 | 1649 | 1649 | 1649 | 1649 | 0 |
| 288 | 20240417 | 142000 | 623504004 | 1649 | 1649 | 1649 | 1649 | 200 |
| 289 | 20240417 | 141900 | 623174204 | 1649 | 1649 | 1649 | 1649 | 130 |
| 290 | 20240417 | 141800 | 622959834 | 1650 | 1649 | 1650 | 1649 | 226 |
| 291 | 20240417 | 141700 | 622587128 | 1650 | 1649 | 1650 | 1649 | 118 |
| 292 | 20240417 | 141600 | 622392446 | 1649 | 1649 | 1649 | 1649 | 650 |
| 293 | 20240417 | 141500 | 621320596 | 1651 | 1651 | 1651 | 1651 | 1 |
| 294 | 20240417 | 141400 | 621318945 | 1649 | 1649 | 1649 | 1649 | 100 |
| 295 | 20240417 | 141300 | 621154045 | 1649 | 1649 | 1650 | 1649 | 1168 |
| 296 | 20240417 | 141200 | 619227679 | 1649 | 1649 | 1649 | 1649 | 1599 |
| 297 | 20240417 | 141100 | 616590928 | 1650 | 1650 | 1650 | 1650 | 1 |
| 298 | 20240417 | 141000 | 616589278 | 1649 | 1649 | 1649 | 1649 | 2000 |
| 299 | 20240417 | 140900 | 613291278 | 1649 | 1649 | 1649 | 1649 | 1 |
| 300 | 20240417 | 140800 | 613289629 | 1640 | 1640 | 1640 | 1640 | 0 |
| 301 | 20240417 | 140700 | 613289629 | 1640 | 1640 | 1640 | 1640 | 400 |
| 302 | 20240417 | 140600 | 612633629 | 1640 | 1640 | 1640 | 1640 | 100 |
| 303 | 20240417 | 140500 | 612469629 | 1640 | 1649 | 1649 | 1640 | 4409 |
| 304 | 20240417 | 140400 | 605211992 | 1649 | 1649 | 1649 | 1649 | 50 |
| 305 | 20240417 | 140300 | 605129542 | 1649 | 1649 | 1649 | 1649 | 0 |
| 306 | 20240417 | 140200 | 605129542 | 1649 | 1649 | 1649 | 1649 | 0 |
| 307 | 20240417 | 140100 | 605129542 | 1649 | 1649 | 1649 | 1649 | 202 |
| 308 | 20240417 | 140000 | 604796444 | 1645 | 1651 | 1651 | 1645 | 1560 |
| 309 | 20240417 | 135900 | 602226594 | 1649 | 1651 | 1651 | 1649 | 37 |
| 310 | 20240417 | 135800 | 602165577 | 1651 | 1650 | 1651 | 1649 | 3003 |
| 311 | 20240417 | 135700 | 597213124 | 1651 | 1651 | 1651 | 1649 | 2131 |
| 312 | 20240417 | 135600 | 593698595 | 1651 | 1649 | 1651 | 1649 | 2648 |
| 313 | 20240417 | 135500 | 589330211 | 1649 | 1649 | 1649 | 1649 | 60 |
| 314 | 20240417 | 135400 | 589231271 | 1649 | 1649 | 1649 | 1649 | 0 |
| 315 | 20240417 | 135300 | 589231271 | 1649 | 1649 | 1649 | 1649 | 32 |
| 316 | 20240417 | 135200 | 589178503 | 1649 | 1649 | 1649 | 1649 | 5 |
| 317 | 20240417 | 135100 | 589170258 | 1649 | 1649 | 1649 | 1649 | 60 |
| 318 | 20240417 | 135000 | 589071318 | 1649 | 1649 | 1649 | 1649 | 10 |
| 319 | 20240417 | 134900 | 589054828 | 1645 | 1645 | 1645 | 1645 | 0 |
| 320 | 20240417 | 134800 | 589054828 | 1645 | 1648 | 1648 | 1645 | 1169 |
| 321 | 20240417 | 134700 | 587131616 | 1648 | 1648 | 1648 | 1644 | 518 |
| 322 | 20240417 | 134600 | 586279656 | 1648 | 1648 | 1648 | 1648 | 3 |
| 323 | 20240417 | 134500 | 586274712 | 1644 | 1648 | 1648 | 1644 | 5 |
| 324 | 20240417 | 134400 | 586266484 | 1648 | 1648 | 1648 | 1648 | 69 |
| 325 | 20240417 | 134300 | 586152772 | 1648 | 1648 | 1648 | 1648 | 100 |
| 326 | 20240417 | 134200 | 585987972 | 1648 | 1648 | 1648 | 1648 | 100 |
| 327 | 20240417 | 134100 | 585823172 | 1644 | 1644 | 1648 | 1644 | 3 |
| 328 | 20240417 | 134000 | 585818236 | 1648 | 1648 | 1648 | 1648 | 60 |
| 329 | 20240417 | 133900 | 585719356 | 1648 | 1643 | 1648 | 1643 | 3 |
| 330 | 20240417 | 133800 | 585714417 | 1643 | 1643 | 1643 | 1642 | 402 |
| 331 | 20240417 | 133700 | 585054132 | 1641 | 1641 | 1641 | 1641 | 0 |
| 332 | 20240417 | 133600 | 585054132 | 1641 | 1641 | 1641 | 1641 | 0 |
| 333 | 20240417 | 133500 | 585054132 | 1641 | 1645 | 1647 | 1641 | 1813 |
| 334 | 20240417 | 133400 | 582070490 | 1645 | 1645 | 1645 | 1645 | 200 |
| 335 | 20240417 | 133300 | 581741490 | 1646 | 1646 | 1646 | 1646 | 597 |
| 336 | 20240417 | 133200 | 580758828 | 1646 | 1646 | 1646 | 1646 | 1 |
| 337 | 20240417 | 133100 | 580757182 | 1646 | 1646 | 1646 | 1646 | 0 |
| 338 | 20240417 | 133000 | 580757182 | 1646 | 1646 | 1646 | 1646 | 0 |
| 339 | 20240417 | 132900 | 580757182 | 1646 | 1646 | 1646 | 1646 | 202 |
| 340 | 20240417 | 132800 | 580424690 | 1643 | 1643 | 1643 | 1643 | 0 |
| 341 | 20240417 | 132700 | 580424690 | 1643 | 1643 | 1643 | 1643 | 608 |
| 342 | 20240417 | 132600 | 579425746 | 1643 | 1643 | 1643 | 1643 | 0 |
| 343 | 20240417 | 132500 | 579425746 | 1643 | 1643 | 1646 | 1643 | 352 |
| 344 | 20240417 | 132400 | 578847353 | 1643 | 1646 | 1646 | 1643 | 1010 |
| 345 | 20240417 | 132300 | 577187893 | 1642 | 1642 | 1642 | 1642 | 41 |
| 346 | 20240417 | 132200 | 577120571 | 1642 | 1642 | 1642 | 1642 | 0 |
| 347 | 20240417 | 132100 | 577120571 | 1642 | 1642 | 1642 | 1642 | 0 |
| 348 | 20240417 | 132000 | 577120571 | 1642 | 1642 | 1642 | 1642 | 3002 |
| 349 | 20240417 | 131900 | 572191287 | 1646 | 1646 | 1646 | 1646 | 0 |
| 350 | 20240417 | 131800 | 572191287 | 1646 | 1644 | 1646 | 1642 | 178 |
| 351 | 20240417 | 131700 | 571898635 | 1642 | 1642 | 1642 | 1642 | 0 |
| 352 | 20240417 | 131600 | 571898635 | 1642 | 1643 | 1643 | 1642 | 17 |
| 353 | 20240417 | 131500 | 571870711 | 1644 | 1644 | 1644 | 1644 | 0 |
| 354 | 20240417 | 131400 | 571870711 | 1644 | 1644 | 1644 | 1644 | 507 |
| 355 | 20240417 | 131300 | 571037203 | 1644 | 1644 | 1644 | 1644 | 0 |
| 356 | 20240417 | 131200 | 571037203 | 1644 | 1644 | 1644 | 1644 | 2 |
| 357 | 20240417 | 131100 | 571033915 | 1643 | 1643 | 1643 | 1643 | 300 |
| 358 | 20240417 | 131000 | 570541015 | 1644 | 1644 | 1644 | 1644 | 0 |
| 359 | 20240417 | 130900 | 570541015 | 1644 | 1644 | 1644 | 1644 | 0 |
| 360 | 20240417 | 130800 | 570541015 | 1644 | 1644 | 1644 | 1644 | 0 |
| 361 | 20240417 | 130700 | 570541015 | 1644 | 1644 | 1644 | 1644 | 13 |
| 362 | 20240417 | 130600 | 570519643 | 1644 | 1644 | 1644 | 1644 | 0 |
| 363 | 20240417 | 130500 | 570519643 | 1644 | 1644 | 1644 | 1644 | 1 |
| 364 | 20240417 | 130400 | 570517999 | 1636 | 1637 | 1637 | 1636 | 1137 |
| 365 | 20240417 | 130300 | 568657307 | 1637 | 1640 | 1640 | 1637 | 301 |
| 366 | 20240417 | 130200 | 568163670 | 1640 | 1645 | 1645 | 1634 | 8410 |
| 367 | 20240417 | 130100 | 554380909 | 1645 | 1645 | 1645 | 1643 | 760 |
| 368 | 20240417 | 130000 | 553131758 | 1645 | 1645 | 1645 | 1644 | 1078 |
| 369 | 20240417 | 125900 | 551359471 | 1645 | 1645 | 1645 | 1645 | 25 |
| 370 | 20240417 | 125800 | 551318346 | 1645 | 1645 | 1645 | 1645 | 83 |
| 371 | 20240417 | 125700 | 551181811 | 1645 | 1645 | 1645 | 1645 | 0 |
| 372 | 20240417 | 125600 | 551181811 | 1645 | 1645 | 1645 | 1645 | 4 |
| 373 | 20240417 | 125500 | 551175231 | 1645 | 1645 | 1645 | 1645 | 230 |
| 374 | 20240417 | 125400 | 550796881 | 1645 | 1645 | 1645 | 1645 | 250 |
| 375 | 20240417 | 125300 | 550385631 | 1643 | 1643 | 1643 | 1643 | 0 |
| 376 | 20240417 | 125200 | 550385631 | 1643 | 1643 | 1643 | 1643 | 30 |
| 377 | 20240417 | 125100 | 550336341 | 1645 | 1645 | 1645 | 1645 | 0 |
| 378 | 20240417 | 125000 | 550336341 | 1645 | 1645 | 1645 | 1645 | 54 |
| 379 | 20240417 | 124900 | 550247511 | 1645 | 1645 | 1645 | 1645 | 0 |
| 380 | 20240417 | 124800 | 550247511 | 1645 | 1645 | 1645 | 1645 | 10 |
| 381 | 20240417 | 124700 | 550231061 | 1645 | 1645 | 1645 | 1645 | 1 |
| 382 | 20240417 | 124600 | 550229416 | 1645 | 1643 | 1645 | 1643 | 2120 |
| 383 | 20240417 | 124500 | 546742354 | 1640 | 1640 | 1640 | 1640 | 700 |
| 384 | 20240417 | 124400 | 545594354 | 1640 | 1640 | 1640 | 1640 | 335 |
| 385 | 20240417 | 124300 | 545044954 | 1640 | 1640 | 1640 | 1640 | 0 |
| 386 | 20240417 | 124200 | 545044954 | 1640 | 1640 | 1640 | 1640 | 0 |
| 387 | 20240417 | 124100 | 545044954 | 1640 | 1642 | 1642 | 1640 | 379 |
| 388 | 20240417 | 124000 | 544423391 | 1639 | 1639 | 1639 | 1639 | 0 |
| 389 | 20240417 | 123900 | 544423391 | 1639 | 1640 | 1640 | 1639 | 1148 |
| 390 | 20240417 | 123800 | 542540839 | 1640 | 1640 | 1640 | 1640 | 0 |
| 391 | 20240417 | 123700 | 542540839 | 1640 | 1640 | 1640 | 1640 | 0 |
| 392 | 20240417 | 123600 | 542540839 | 1640 | 1640 | 1640 | 1640 | 0 |
| 393 | 20240417 | 123500 | 542540839 | 1640 | 1640 | 1640 | 1640 | 20 |
| 394 | 20240417 | 123400 | 542508039 | 1640 | 1640 | 1640 | 1640 | 500 |
| 395 | 20240417 | 123300 | 541688039 | 1640 | 1640 | 1640 | 1640 | 543 |
| 396 | 20240417 | 123200 | 540797519 | 1640 | 1644 | 1644 | 1640 | 6999 |
| 397 | 20240417 | 123100 | 529307924 | 1644 | 1644 | 1644 | 1644 | 0 |
| 398 | 20240417 | 123000 | 529307924 | 1644 | 1644 | 1644 | 1644 | 1415 |
| 399 | 20240417 | 122900 | 526981664 | 1645 | 1645 | 1645 | 1645 | 74 |
| 400 | 20240417 | 122800 | 526859934 | 1649 | 1645 | 1649 | 1645 | 502 |
| 401 | 20240417 | 122700 | 526034140 | 1645 | 1645 | 1645 | 1645 | 425 |
| 402 | 20240417 | 122600 | 525335015 | 1645 | 1645 | 1645 | 1645 | 92 |
| 403 | 20240417 | 122500 | 525183675 | 1645 | 1646 | 1646 | 1645 | 429 |
| 404 | 20240417 | 122400 | 524477968 | 1646 | 1646 | 1646 | 1646 | 500 |
| 405 | 20240417 | 122300 | 523654968 | 1646 | 1646 | 1646 | 1646 | 2 |
| 406 | 20240417 | 122200 | 523651676 | 1646 | 1646 | 1646 | 1646 | 0 |
| 407 | 20240417 | 122100 | 523651676 | 1646 | 1645 | 1646 | 1645 | 12 |
| 408 | 20240417 | 122000 | 523631925 | 1646 | 1648 | 1648 | 1646 | 840 |
| 409 | 20240417 | 121900 | 522249203 | 1653 | 1653 | 1653 | 1653 | 0 |
| 410 | 20240417 | 121800 | 522249203 | 1653 | 1653 | 1653 | 1653 | 0 |
| 411 | 20240417 | 121700 | 522249203 | 1653 | 1653 | 1653 | 1653 | 200 |
| 412 | 20240417 | 121600 | 521918603 | 1653 | 1653 | 1653 | 1653 | 0 |
| 413 | 20240417 | 121500 | 521918603 | 1653 | 1653 | 1653 | 1653 | 1 |
| 414 | 20240417 | 121400 | 521916950 | 1646 | 1650 | 1650 | 1646 | 6 |
| 415 | 20240417 | 121300 | 521907054 | 1655 | 1655 | 1655 | 1655 | 0 |
| 416 | 20240417 | 121200 | 521907054 | 1655 | 1655 | 1655 | 1655 | 0 |
| 417 | 20240417 | 121100 | 521907054 | 1655 | 1655 | 1655 | 1655 | 0 |
| 418 | 20240417 | 121000 | 521907054 | 1655 | 1655 | 1655 | 1655 | 1 |
| 419 | 20240417 | 120900 | 521905399 | 1645 | 1645 | 1645 | 1645 | 0 |
| 420 | 20240417 | 120800 | 521905399 | 1645 | 1645 | 1645 | 1645 | 0 |
| 421 | 20240417 | 120700 | 521905399 | 1645 | 1652 | 1652 | 1645 | 813 |
| 422 | 20240417 | 120600 | 520562459 | 1651 | 1650 | 1651 | 1650 | 1935 |
| 423 | 20240417 | 120500 | 517367824 | 1651 | 1651 | 1651 | 1651 | 0 |
| 424 | 20240417 | 120400 | 517367824 | 1651 | 1651 | 1651 | 1651 | 0 |
| 425 | 20240417 | 120300 | 517367824 | 1651 | 1645 | 1651 | 1645 | 134 |
| 426 | 20240417 | 120200 | 517147364 | 1645 | 1646 | 1646 | 1645 | 1000 |
| 427 | 20240417 | 120100 | 515502363 | 1645 | 1645 | 1645 | 1645 | 380 |
| 428 | 20240417 | 120000 | 514877263 | 1651 | 1651 | 1651 | 1651 | 5 |
| 429 | 20240417 | 115900 | 514869008 | 1645 | 1645 | 1645 | 1645 | 65 |
| 430 | 20240417 | 115800 | 514762083 | 1645 | 1651 | 1651 | 1644 | 506 |
| 431 | 20240417 | 115700 | 513930149 | 1645 | 1645 | 1645 | 1645 | 2004 |
| 432 | 20240417 | 115600 | 510633569 | 1645 | 1645 | 1645 | 1645 | 0 |
| 433 | 20240417 | 115500 | 510633569 | 1645 | 1648 | 1648 | 1645 | 1374 |
| 434 | 20240417 | 115400 | 508371960 | 1647 | 1648 | 1648 | 1647 | 2060 |
| 435 | 20240417 | 115300 | 504978191 | 1649 | 1649 | 1649 | 1649 | 24 |
| 436 | 20240417 | 115200 | 504938615 | 1649 | 1649 | 1649 | 1649 | 276 |
| 437 | 20240417 | 115100 | 504483491 | 1649 | 1652 | 1652 | 1649 | 3710 |
| 438 | 20240417 | 115000 | 498364795 | 1652 | 1652 | 1652 | 1652 | 0 |
| 439 | 20240417 | 114900 | 498364795 | 1652 | 1652 | 1652 | 1652 | 2 |
| 440 | 20240417 | 114800 | 498361491 | 1652 | 1652 | 1652 | 1652 | 722 |
| 441 | 20240417 | 114700 | 497168747 | 1650 | 1650 | 1650 | 1650 | 1000 |
| 442 | 20240417 | 114600 | 495518747 | 1650 | 1652 | 1652 | 1650 | 1050 |
| 443 | 20240417 | 114500 | 493786169 | 1652 | 1652 | 1652 | 1651 | 18 |
| 444 | 20240417 | 114400 | 493756438 | 1658 | 1657 | 1658 | 1657 | 1000 |
| 445 | 20240417 | 114300 | 492098770 | 1652 | 1652 | 1652 | 1652 | 2 |
| 446 | 20240417 | 114200 | 492095466 | 1657 | 1657 | 1657 | 1657 | 0 |
| 447 | 20240417 | 114100 | 492095466 | 1657 | 1657 | 1657 | 1657 | 30 |
| 448 | 20240417 | 114000 | 492045756 | 1657 | 1655 | 1658 | 1655 | 1170 |
| 449 | 20240417 | 113900 | 490107185 | 1652 | 1653 | 1655 | 1652 | 1702 |
| 450 | 20240417 | 113800 | 487294094 | 1652 | 1649 | 1652 | 1649 | 657 |
| 451 | 20240417 | 113700 | 486208736 | 1647 | 1647 | 1647 | 1647 | 0 |
| 452 | 20240417 | 113600 | 486208736 | 1647 | 1652 | 1652 | 1647 | 1246 |
| 453 | 20240417 | 113500 | 484155344 | 1647 | 1647 | 1647 | 1647 | 0 |
| 454 | 20240417 | 113400 | 484155344 | 1647 | 1647 | 1647 | 1647 | 1020 |
| 455 | 20240417 | 113300 | 482475404 | 1646 | 1646 | 1646 | 1646 | 0 |
| 456 | 20240417 | 113200 | 482475404 | 1646 | 1647 | 1647 | 1646 | 2 |
| 457 | 20240417 | 113100 | 482472111 | 1650 | 1647 | 1650 | 1647 | 845 |
| 458 | 20240417 | 113000 | 481078550 | 1643 | 1646 | 1646 | 1643 | 590 |
| 459 | 20240417 | 112900 | 480108580 | 1643 | 1643 | 1643 | 1643 | 0 |
| 460 | 20240417 | 112800 | 480108580 | 1643 | 1643 | 1643 | 1643 | 5 |
| 461 | 20240417 | 112700 | 480100365 | 1642 | 1642 | 1642 | 1642 | 0 |
| 462 | 20240417 | 112600 | 480100365 | 1642 | 1642 | 1642 | 1642 | 2 |
| 463 | 20240417 | 112500 | 480097081 | 1645 | 1645 | 1645 | 1645 | 9962 |
| 464 | 20240417 | 112400 | 463709591 | 1646 | 1646 | 1646 | 1646 | 314 |
| 465 | 20240417 | 112300 | 463192747 | 1646 | 1645 | 1646 | 1645 | 712 |
| 466 | 20240417 | 112200 | 462021005 | 1645 | 1641 | 1645 | 1641 | 873 |
| 467 | 20240417 | 112100 | 460588132 | 1640 | 1640 | 1640 | 1640 | 0 |
| 468 | 20240417 | 112000 | 460588132 | 1640 | 1646 | 1646 | 1640 | 5290 |
| 469 | 20240417 | 111900 | 451896032 | 1652 | 1652 | 1652 | 1652 | 3 |
| 470 | 20240417 | 111800 | 451891076 | 1647 | 1648 | 1648 | 1647 | 998 |
| 471 | 20240417 | 111700 | 450247369 | 1652 | 1652 | 1652 | 1652 | 2 |
| 472 | 20240417 | 111600 | 450244065 | 1653 | 1653 | 1653 | 1653 | 2 |
| 473 | 20240417 | 111500 | 450240759 | 1647 | 1648 | 1648 | 1647 | 1212 |
| 474 | 20240417 | 111400 | 448243389 | 1653 | 1653 | 1653 | 1653 | 10 |
| 475 | 20240417 | 111300 | 448226859 | 1653 | 1651 | 1653 | 1651 | 802 |
| 476 | 20240417 | 111200 | 446902013 | 1652 | 1648 | 1652 | 1648 | 567 |
| 477 | 20240417 | 111100 | 445965345 | 1652 | 1646 | 1652 | 1646 | 101 |
| 478 | 20240417 | 111000 | 445798873 | 1648 | 1648 | 1648 | 1645 | 2972 |
| 479 | 20240417 | 110900 | 440907591 | 1648 | 1649 | 1649 | 1648 | 4348 |
| 480 | 20240417 | 110800 | 433740784 | 1650 | 1650 | 1650 | 1650 | 490 |
| 481 | 20240417 | 110700 | 432932284 | 1648 | 1654 | 1654 | 1648 | 5000 |
| 482 | 20240417 | 110600 | 424681921 | 1654 | 1654 | 1654 | 1654 | 5813 |
| 483 | 20240417 | 110500 | 415067219 | 1654 | 1654 | 1654 | 1654 | 268 |
| 484 | 20240417 | 110400 | 414623947 | 1655 | 1658 | 1658 | 1655 | 194 |
| 485 | 20240417 | 110300 | 414302475 | 1653 | 1659 | 1659 | 1653 | 102 |
| 486 | 20240417 | 110200 | 414133269 | 1659 | 1657 | 1659 | 1652 | 118 |
| 487 | 20240417 | 110100 | 413938192 | 1651 | 1651 | 1651 | 1651 | 0 |
| 488 | 20240417 | 110000 | 413938192 | 1651 | 1651 | 1651 | 1651 | 0 |
| 489 | 20240417 | 105900 | 413938192 | 1651 | 1655 | 1655 | 1651 | 55 |
| 490 | 20240417 | 105800 | 413847378 | 1652 | 1652 | 1652 | 1652 | 2 |
| 491 | 20240417 | 105700 | 413844074 | 1659 | 1658 | 1659 | 1658 | 3538 |
| 492 | 20240417 | 105600 | 407974566 | 1650 | 1650 | 1650 | 1650 | 0 |
| 493 | 20240417 | 105500 | 407974566 | 1650 | 1650 | 1650 | 1650 | 0 |
| 494 | 20240417 | 105400 | 407974566 | 1650 | 1650 | 1650 | 1650 | 1 |
| 495 | 20240417 | 105300 | 407972916 | 1650 | 1650 | 1650 | 1650 | 142 |
| 496 | 20240417 | 105200 | 407738616 | 1650 | 1651 | 1651 | 1650 | 1007 |
| 497 | 20240417 | 105100 | 406077055 | 1658 | 1658 | 1658 | 1658 | 4 |
| 498 | 20240417 | 105000 | 406070423 | 1658 | 1658 | 1658 | 1658 | 1 |
| 499 | 20240417 | 104900 | 406068765 | 1651 | 1651 | 1651 | 1651 | 0 |
| 500 | 20240417 | 104800 | 406068765 | 1651 | 1651 | 1651 | 1651 | 3 |
| 501 | 20240417 | 104700 | 406063812 | 1652 | 1653 | 1653 | 1652 | 570 |
| 502 | 20240417 | 104600 | 405122037 | 1653 | 1654 | 1654 | 1653 | 21 |
| 503 | 20240417 | 104500 | 405087306 | 1654 | 1654 | 1654 | 1654 | 0 |
| 504 | 20240417 | 104400 | 405087306 | 1654 | 1656 | 1656 | 1654 | 30 |
| 505 | 20240417 | 104300 | 405037671 | 1657 | 1657 | 1657 | 1657 | 0 |
| 506 | 20240417 | 104200 | 405037671 | 1657 | 1657 | 1657 | 1657 | 0 |
| 507 | 20240417 | 104100 | 405037671 | 1657 | 1658 | 1658 | 1657 | 600 |
| 508 | 20240417 | 104000 | 404043470 | 1657 | 1659 | 1659 | 1657 | 1881 |
| 509 | 20240417 | 103900 | 400922894 | 1659 | 1659 | 1659 | 1659 | 18 |
| 510 | 20240417 | 103800 | 400893032 | 1659 | 1659 | 1659 | 1659 | 100 |
| 511 | 20240417 | 103700 | 400727132 | 1659 | 1654 | 1659 | 1654 | 36 |
| 512 | 20240417 | 103600 | 400667583 | 1654 | 1654 | 1654 | 1654 | 0 |
| 513 | 20240417 | 103500 | 400667583 | 1654 | 1654 | 1654 | 1654 | 502 |
| 514 | 20240417 | 103400 | 399837275 | 1660 | 1660 | 1660 | 1660 | 33 |
| 515 | 20240417 | 103300 | 399782495 | 1661 | 1661 | 1661 | 1660 | 307 |
| 516 | 20240417 | 103200 | 399272577 | 1653 | 1653 | 1653 | 1653 | 0 |
| 517 | 20240417 | 103100 | 399272577 | 1653 | 1653 | 1653 | 1653 | 0 |
| 518 | 20240417 | 103000 | 399272577 | 1653 | 1659 | 1660 | 1653 | 2637 |
| 519 | 20240417 | 102900 | 394905615 | 1659 | 1662 | 1662 | 1659 | 1008 |
| 520 | 20240417 | 102800 | 393232331 | 1663 | 1663 | 1663 | 1663 | 1030 |
| 521 | 20240417 | 102700 | 391519441 | 1663 | 1663 | 1663 | 1663 | 10 |
| 522 | 20240417 | 102600 | 391502811 | 1664 | 1664 | 1664 | 1664 | 129 |
| 523 | 20240417 | 102500 | 391288155 | 1664 | 1662 | 1664 | 1662 | 2 |
| 524 | 20240417 | 102400 | 391284829 | 1664 | 1662 | 1664 | 1659 | 12 |
| 525 | 20240417 | 102300 | 391264883 | 1662 | 1660 | 1662 | 1660 | 27 |
| 526 | 20240417 | 102200 | 391220039 | 1659 | 1655 | 1659 | 1655 | 8930 |
| 527 | 20240417 | 102100 | 376415647 | 1653 | 1647 | 1653 | 1647 | 1183 |
| 528 | 20240417 | 102000 | 374461475 | 1647 | 1647 | 1647 | 1647 | 538 |
| 529 | 20240417 | 101900 | 373575389 | 1647 | 1647 | 1647 | 1647 | 51 |
| 530 | 20240417 | 101800 | 373491392 | 1647 | 1652 | 1652 | 1647 | 3271 |
| 531 | 20240417 | 101700 | 368104050 | 1647 | 1652 | 1652 | 1647 | 837 |
| 532 | 20240417 | 101600 | 366725506 | 1646 | 1652 | 1652 | 1644 | 313 |
| 533 | 20240417 | 101500 | 366208909 | 1652 | 1645 | 1652 | 1644 | 2340 |
| 534 | 20240417 | 101400 | 362346226 | 1643 | 1647 | 1647 | 1643 | 1974 |
| 535 | 20240417 | 101300 | 359097957 | 1647 | 1650 | 1653 | 1647 | 765 |
| 536 | 20240417 | 101200 | 357835271 | 1650 | 1653 | 1653 | 1650 | 3833 |
| 537 | 20240417 | 101100 | 351504286 | 1653 | 1658 | 1658 | 1653 | 3678 |
| 538 | 20240417 | 101000 | 345409769 | 1658 | 1660 | 1660 | 1658 | 3415 |
| 539 | 20240417 | 100900 | 339745029 | 1660 | 1660 | 1660 | 1659 | 501 |
| 540 | 20240417 | 100800 | 338913370 | 1660 | 1661 | 1661 | 1660 | 2567 |
| 541 | 20240417 | 100700 | 334650395 | 1661 | 1667 | 1667 | 1661 | 6244 |
| 542 | 20240417 | 100600 | 324258214 | 1667 | 1669 | 1670 | 1667 | 23 |
| 543 | 20240417 | 100500 | 324219850 | 1668 | 1674 | 1674 | 1668 | 503 |
| 544 | 20240417 | 100400 | 323377834 | 1674 | 1673 | 1674 | 1668 | 1935 |
| 545 | 20240417 | 100300 | 320144398 | 1672 | 1674 | 1674 | 1672 | 729 |
| 546 | 20240417 | 100200 | 318925308 | 1674 | 1674 | 1674 | 1674 | 11 |
| 547 | 20240417 | 100100 | 318906894 | 1674 | 1672 | 1674 | 1671 | 64 |
| 548 | 20240417 | 100000 | 318799867 | 1672 | 1672 | 1672 | 1671 | 652 |
| 549 | 20240417 | 095900 | 317710373 | 1671 | 1672 | 1672 | 1671 | 314 |
| 550 | 20240417 | 095800 | 317185415 | 1671 | 1672 | 1672 | 1671 | 1214 |
| 551 | 20240417 | 095700 | 315156589 | 1672 | 1672 | 1672 | 1672 | 178 |
| 552 | 20240417 | 095600 | 314858973 | 1671 | 1672 | 1672 | 1671 | 180 |
| 553 | 20240417 | 095500 | 314558028 | 1672 | 1677 | 1677 | 1672 | 68 |
| 554 | 20240417 | 095400 | 314444007 | 1678 | 1678 | 1678 | 1678 | 1700 |
| 555 | 20240417 | 095300 | 311591407 | 1678 | 1677 | 1678 | 1677 | 1945 |
| 556 | 20240417 | 095200 | 308328971 | 1677 | 1674 | 1677 | 1672 | 4935 |
| 557 | 20240417 | 095100 | 300069273 | 1672 | 1672 | 1672 | 1672 | 1300 |
| 558 | 20240417 | 095000 | 297895673 | 1674 | 1674 | 1674 | 1674 | 280 |
| 559 | 20240417 | 094900 | 297426953 | 1675 | 1674 | 1675 | 1674 | 1123 |
| 560 | 20240417 | 094800 | 295546648 | 1674 | 1670 | 1674 | 1670 | 1869 |
| 561 | 20240417 | 094700 | 292424940 | 1669 | 1670 | 1670 | 1669 | 455 |
| 562 | 20240417 | 094600 | 291665190 | 1669 | 1669 | 1669 | 1669 | 1 |
| 563 | 20240417 | 094500 | 291663521 | 1668 | 1672 | 1672 | 1668 | 1590 |
| 564 | 20240417 | 094400 | 289009203 | 1672 | 1672 | 1672 | 1669 | 863 |
| 565 | 20240417 | 094300 | 287567893 | 1668 | 1672 | 1679 | 1668 | 3158 |
| 566 | 20240417 | 094200 | 282292773 | 1679 | 1666 | 1682 | 1666 | 6801 |
| 567 | 20240417 | 094100 | 270928036 | 1666 | 1670 | 1670 | 1666 | 1688 |
| 568 | 20240417 | 094000 | 268112714 | 1670 | 1673 | 1673 | 1670 | 1248 |
| 569 | 20240417 | 093900 | 266026010 | 1672 | 1676 | 1676 | 1672 | 4059 |
| 570 | 20240417 | 093800 | 259223395 | 1676 | 1686 | 1687 | 1676 | 4675 |
| 571 | 20240417 | 093700 | 251368121 | 1687 | 1675 | 1695 | 1675 | 21771 |
| 572 | 20240417 | 093600 | 214710249 | 1675 | 1667 | 1675 | 1667 | 7537 |
| 573 | 20240417 | 093500 | 202106934 | 1668 | 1668 | 1668 | 1668 | 4 |
| 574 | 20240417 | 093400 | 202100262 | 1668 | 1668 | 1669 | 1666 | 8497 |
| 575 | 20240417 | 093300 | 187921650 | 1668 | 1666 | 1668 | 1666 | 366 |
| 576 | 20240417 | 093200 | 187311834 | 1669 | 1668 | 1669 | 1666 | 2533 |
| 577 | 20240417 | 093100 | 183087974 | 1668 | 1669 | 1669 | 1668 | 287 |
| 578 | 20240417 | 093000 | 182608975 | 1671 | 1670 | 1673 | 1670 | 1702 |
| 579 | 20240417 | 092900 | 179764364 | 1670 | 1668 | 1670 | 1668 | 324 |
| 580 | 20240417 | 092800 | 179223561 | 1667 | 1667 | 1667 | 1667 | 1 |
| 581 | 20240417 | 092700 | 179221894 | 1669 | 1663 | 1669 | 1663 | 2208 |
| 582 | 20240417 | 092600 | 175539326 | 1663 | 1665 | 1666 | 1662 | 346 |
| 583 | 20240417 | 092500 | 174962948 | 1666 | 1666 | 1666 | 1661 | 1100 |
| 584 | 20240417 | 092400 | 173135550 | 1664 | 1667 | 1667 | 1662 | 3087 |
| 585 | 20240417 | 092300 | 168002930 | 1665 | 1674 | 1674 | 1665 | 1299 |
| 586 | 20240417 | 092200 | 165835203 | 1674 | 1664 | 1679 | 1664 | 12748 |
| 587 | 20240417 | 092100 | 144482318 | 1667 | 1652 | 1667 | 1652 | 16992 |
| 588 | 20240417 | 092000 | 116287829 | 1655 | 1655 | 1655 | 1652 | 853 |
| 589 | 20240417 | 091900 | 114876120 | 1652 | 1655 | 1656 | 1652 | 2193 |
| 590 | 20240417 | 091800 | 111248132 | 1655 | 1652 | 1656 | 1652 | 2169 |
| 591 | 20240417 | 091700 | 107659479 | 1651 | 1650 | 1652 | 1650 | 452 |
| 592 | 20240417 | 091600 | 106913597 | 1651 | 1641 | 1651 | 1640 | 16385 |
| 593 | 20240417 | 091500 | 79933833 | 1641 | 1648 | 1648 | 1641 | 3221 |
| 594 | 20240417 | 091400 | 74634897 | 1649 | 1648 | 1650 | 1647 | 1467 |
| 595 | 20240417 | 091300 | 72216320 | 1649 | 1649 | 1651 | 1648 | 9058 |
| 596 | 20240417 | 091200 | 57272265 | 1650 | 1648 | 1650 | 1646 | 596 |
| 597 | 20240417 | 091100 | 56289507 | 1646 | 1640 | 1647 | 1640 | 3409 |
| 598 | 20240417 | 091000 | 50681050 | 1644 | 1639 | 1644 | 1639 | 3452 |
| 599 | 20240417 | 090900 | 45018009 | 1630 | 1634 | 1639 | 1628 | 5301 |
| 600 | 20240417 | 090800 | 36368419 | 1628 | 1630 | 1631 | 1628 | 5522 |
| 601 | 20240417 | 090700 | 27367598 | 1629 | 1626 | 1629 | 1626 | 63 |
| 602 | 20240417 | 090600 | 27265154 | 1625 | 1627 | 1627 | 1625 | 125 |
| 603 | 20240417 | 090500 | 27061929 | 1630 | 1637 | 1637 | 1630 | 4467 |
| 604 | 20240417 | 090400 | 19775029 | 1637 | 1634 | 1637 | 1634 | 3020 |
| 605 | 20240417 | 090300 | 14838623 | 1634 | 1632 | 1636 | 1632 | 4037 |
| 606 | 20240417 | 090200 | 8244863 | 1633 | 1633 | 1633 | 1633 | 1444 |
| 607 | 20240417 | 090100 | 5886811 | 1633 | 1633 | 1633 | 1630 | 445 |
| 608 | 20240417 | 090000 | 5160483 | 1633 | 1625 | 1634 | 1625 | 3170 |