30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 16773 |
| 3 | 20240417 | 190700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20240417 | 190600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20240417 | 190500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20240417 | 190400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20240417 | 190300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20240417 | 190200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20240417 | 190100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20240417 | 190000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20240417 | 185900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20240417 | 185800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20240417 | 185700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20240417 | 185600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20240417 | 185500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20240417 | 185400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20240417 | 185300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20240417 | 185200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20240417 | 185100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20240417 | 185000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20240417 | 184900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20240417 | 184800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20240417 | 184700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20240417 | 184600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20240417 | 184500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20240417 | 184400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20240417 | 184300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20240417 | 184200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20240417 | 184100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20240417 | 184000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20240417 | 183900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20240417 | 183800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 16773 |
| 33 | 20240417 | 183700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20240417 | 183600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20240417 | 183500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20240417 | 183400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20240417 | 183300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20240417 | 183200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20240417 | 183100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20240417 | 183000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20240417 | 182900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20240417 | 182800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20240417 | 182700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20240417 | 182600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20240417 | 182500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20240417 | 182400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20240417 | 182300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20240417 | 182200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20240417 | 182100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20240417 | 182000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20240417 | 181900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20240417 | 181800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20240417 | 181700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20240417 | 181600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20240417 | 181500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20240417 | 181400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20240417 | 181300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20240417 | 181200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20240417 | 181100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20240417 | 181000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20240417 | 180900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20240417 | 180800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 16773 |
| 63 | 20240417 | 180700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20240417 | 180600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20240417 | 180500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20240417 | 180400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20240417 | 180300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20240417 | 180200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20240417 | 180100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20240417 | 180000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20240417 | 175900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20240417 | 175800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20240417 | 175700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20240417 | 175600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20240417 | 175500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20240417 | 175400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20240417 | 175300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20240417 | 175200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20240417 | 175100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20240417 | 175000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20240417 | 174900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20240417 | 174800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20240417 | 174700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20240417 | 174600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20240417 | 174500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20240417 | 174400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20240417 | 174300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20240417 | 174200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20240417 | 174100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20240417 | 174000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20240417 | 173900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20240417 | 173800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 16773 |
| 93 | 20240417 | 173700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20240417 | 173600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20240417 | 173500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20240417 | 173400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20240417 | 173300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20240417 | 173200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20240417 | 173100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20240417 | 173000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20240417 | 172900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20240417 | 172800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20240417 | 172700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20240417 | 172600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20240417 | 172500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20240417 | 172400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20240417 | 172300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20240417 | 172200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20240417 | 172100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20240417 | 172000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20240417 | 171900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20240417 | 171800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20240417 | 171700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20240417 | 171600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20240417 | 171500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20240417 | 171400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20240417 | 171300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20240417 | 171200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20240417 | 171100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20240417 | 171000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20240417 | 170900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20240417 | 170800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 16773 |
| 123 | 20240417 | 170700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20240417 | 170600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20240417 | 170500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20240417 | 170400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20240417 | 170300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20240417 | 170200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20240417 | 170100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20240417 | 170000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20240417 | 165900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20240417 | 165800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20240417 | 165700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20240417 | 165600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20240417 | 165500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20240417 | 165400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20240417 | 165300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20240417 | 165200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20240417 | 165100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20240417 | 165000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20240417 | 164900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20240417 | 164800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20240417 | 164700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20240417 | 164600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20240417 | 164500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20240417 | 164400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20240417 | 164300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20240417 | 164200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20240417 | 164100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20240417 | 164000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20240417 | 163900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20240417 | 163800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 16773 |
| 153 | 20240417 | 163700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20240417 | 163600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20240417 | 163500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20240417 | 163400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20240417 | 163300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20240417 | 163200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20240417 | 163100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20240417 | 163000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20240417 | 162900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20240417 | 162800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20240417 | 162700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20240417 | 162600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20240417 | 162500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20240417 | 162400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20240417 | 162300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20240417 | 162200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20240417 | 162100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20240417 | 162000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20240417 | 161900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20240417 | 161800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20240417 | 161700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20240417 | 161600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20240417 | 161500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20240417 | 161400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20240417 | 161300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20240417 | 161200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20240417 | 161100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20240417 | 161000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20240417 | 160900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20240417 | 160800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 16773 |
| 183 | 20240417 | 160700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20240417 | 160600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20240417 | 160500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20240417 | 160400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20240417 | 160300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20240417 | 160200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20240417 | 160100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20240417 | 160000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20240417 | 155900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20240417 | 155800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20240417 | 155700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20240417 | 155600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20240417 | 155500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20240417 | 155400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 197 | 20240417 | 155300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 198 | 20240417 | 155200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 199 | 20240417 | 155100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 200 | 20240417 | 155000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 201 | 20240417 | 154900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 202 | 20240417 | 154800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 203 | 20240417 | 154700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 204 | 20240417 | 154600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 205 | 20240417 | 154500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 206 | 20240417 | 154400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 207 | 20240417 | 154300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 208 | 20240417 | 154200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 209 | 20240417 | 154100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 210 | 20240417 | 154000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 211 | 20240417 | 153900 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 212 | 20240417 | 153800 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 16773 |
| 213 | 20240417 | 153700 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20240417 | 153600 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20240417 | 153500 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20240417 | 153400 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 217 | 20240417 | 153300 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 218 | 20240417 | 153200 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 219 | 20240417 | 153100 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 220 | 20240417 | 153000 | 1312072385 | 2745 | 2745 | 2745 | 2745 | 16773 |
| 221 | 20240417 | 152900 | 1266030500 | 2745 | 2745 | 2745 | 2745 | 0 |
| 222 | 20240417 | 152800 | 1266030500 | 2745 | 2745 | 2745 | 2745 | 0 |
| 223 | 20240417 | 152700 | 1266030500 | 2745 | 2745 | 2745 | 2745 | 0 |
| 224 | 20240417 | 152600 | 1266030500 | 2745 | 2745 | 2745 | 2745 | 0 |
| 225 | 20240417 | 152500 | 1266030500 | 2745 | 2745 | 2745 | 2745 | 0 |
| 226 | 20240417 | 152400 | 1266030500 | 2745 | 2745 | 2745 | 2745 | 0 |
| 227 | 20240417 | 152300 | 1266030500 | 2745 | 2745 | 2745 | 2745 | 0 |
| 228 | 20240417 | 152200 | 1266030500 | 2745 | 2745 | 2745 | 2745 | 0 |
| 229 | 20240417 | 152100 | 1266030500 | 2745 | 2745 | 2745 | 2745 | 0 |
| 230 | 20240417 | 152000 | 1266030500 | 2745 | 2745 | 2745 | 2745 | 0 |
| 231 | 20240417 | 151900 | 1266030500 | 2745 | 2750 | 2750 | 2740 | 916 |
| 232 | 20240417 | 151800 | 1263519625 | 2745 | 2745 | 2745 | 2740 | 2367 |
| 233 | 20240417 | 151700 | 1257023485 | 2750 | 2745 | 2750 | 2745 | 116 |
| 234 | 20240417 | 151600 | 1256705050 | 2750 | 2745 | 2750 | 2745 | 1911 |
| 235 | 20240417 | 151500 | 1251458335 | 2740 | 2740 | 2745 | 2740 | 1141 |
| 236 | 20240417 | 151400 | 1248328795 | 2745 | 2740 | 2745 | 2740 | 103 |
| 237 | 20240417 | 151300 | 1248046560 | 2745 | 2745 | 2745 | 2740 | 812 |
| 238 | 20240417 | 151200 | 1245820550 | 2740 | 2740 | 2740 | 2740 | 111 |
| 239 | 20240417 | 151100 | 1245516410 | 2740 | 2745 | 2750 | 2740 | 389 |
| 240 | 20240417 | 151000 | 1244449585 | 2750 | 2750 | 2750 | 2750 | 60 |
| 241 | 20240417 | 150900 | 1244284585 | 2750 | 2755 | 2755 | 2750 | 52 |
| 242 | 20240417 | 150800 | 1244141575 | 2755 | 2755 | 2755 | 2755 | 1 |
| 243 | 20240417 | 150700 | 1244138820 | 2740 | 2740 | 2740 | 2740 | 1310 |
| 244 | 20240417 | 150600 | 1240549420 | 2760 | 2755 | 2760 | 2755 | 52 |
| 245 | 20240417 | 150500 | 1240406150 | 2755 | 2740 | 2760 | 2740 | 4642 |
| 246 | 20240417 | 150400 | 1227622750 | 2735 | 2740 | 2740 | 2735 | 2280 |
| 247 | 20240417 | 150300 | 1221377310 | 2740 | 2740 | 2740 | 2740 | 100 |
| 248 | 20240417 | 150200 | 1221103310 | 2740 | 2745 | 2745 | 2740 | 69 |
| 249 | 20240417 | 150100 | 1220913980 | 2740 | 2750 | 2750 | 2740 | 2402 |
| 250 | 20240417 | 150000 | 1214321570 | 2750 | 2740 | 2750 | 2740 | 576 |
| 251 | 20240417 | 145900 | 1212743320 | 2740 | 2745 | 2750 | 2740 | 1339 |
| 252 | 20240417 | 145800 | 1209068370 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 253 | 20240417 | 145700 | 1206328370 | 2745 | 2750 | 2755 | 2745 | 299 |
| 254 | 20240417 | 145600 | 1205506805 | 2755 | 2750 | 2755 | 2750 | 763 |
| 255 | 20240417 | 145500 | 1203405065 | 2755 | 2745 | 2755 | 2740 | 4391 |
| 256 | 20240417 | 145400 | 1191368020 | 2755 | 2750 | 2755 | 2750 | 450 |
| 257 | 20240417 | 145300 | 1190130190 | 2750 | 2740 | 2750 | 2740 | 2920 |
| 258 | 20240417 | 145200 | 1182115060 | 2740 | 2740 | 2740 | 2740 | 302 |
| 259 | 20240417 | 145100 | 1181287580 | 2740 | 2740 | 2740 | 2740 | 96 |
| 260 | 20240417 | 145000 | 1181024540 | 2745 | 2745 | 2745 | 2745 | 31 |
| 261 | 20240417 | 144900 | 1180939445 | 2745 | 2745 | 2745 | 2745 | 176 |
| 262 | 20240417 | 144800 | 1180456325 | 2745 | 2750 | 2750 | 2740 | 125 |
| 263 | 20240417 | 144700 | 1180113800 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 264 | 20240417 | 144600 | 1177373800 | 2740 | 2740 | 2740 | 2740 | 11 |
| 265 | 20240417 | 144500 | 1177343660 | 2740 | 2740 | 2740 | 2740 | 200 |
| 266 | 20240417 | 144400 | 1176795660 | 2740 | 2740 | 2740 | 2740 | 0 |
| 267 | 20240417 | 144300 | 1176795660 | 2740 | 2740 | 2740 | 2740 | 56 |
| 268 | 20240417 | 144200 | 1176642220 | 2755 | 2740 | 2755 | 2735 | 4836 |
| 269 | 20240417 | 144100 | 1163400395 | 2740 | 2745 | 2745 | 2740 | 26 |
| 270 | 20240417 | 144000 | 1163329140 | 2740 | 2750 | 2750 | 2740 | 10312 |
| 271 | 20240417 | 143900 | 1135038190 | 2750 | 2755 | 2755 | 2750 | 6217 |
| 272 | 20240417 | 143800 | 1117928755 | 2755 | 2755 | 2755 | 2755 | 250 |
| 273 | 20240417 | 143700 | 1117240005 | 2755 | 2760 | 2760 | 2755 | 641 |
| 274 | 20240417 | 143600 | 1115473595 | 2760 | 2760 | 2760 | 2760 | 101 |
| 275 | 20240417 | 143500 | 1115194835 | 2755 | 2755 | 2755 | 2755 | 0 |
| 276 | 20240417 | 143400 | 1115194835 | 2755 | 2755 | 2755 | 2755 | 0 |
| 277 | 20240417 | 143300 | 1115194835 | 2755 | 2760 | 2760 | 2755 | 620 |
| 278 | 20240417 | 143200 | 1113485735 | 2760 | 2755 | 2760 | 2755 | 718 |
| 279 | 20240417 | 143100 | 1111506495 | 2760 | 2760 | 2760 | 2760 | 0 |
| 280 | 20240417 | 143000 | 1111506495 | 2760 | 2760 | 2760 | 2760 | 498 |
| 281 | 20240417 | 142900 | 1110132015 | 2760 | 2760 | 2760 | 2760 | 0 |
| 282 | 20240417 | 142800 | 1110132015 | 2760 | 2760 | 2760 | 2760 | 596 |
| 283 | 20240417 | 142700 | 1108487055 | 2760 | 2760 | 2760 | 2760 | 84 |
| 284 | 20240417 | 142600 | 1108255215 | 2760 | 2760 | 2760 | 2760 | 600 |
| 285 | 20240417 | 142500 | 1106599215 | 2760 | 2765 | 2765 | 2760 | 209 |
| 286 | 20240417 | 142400 | 1106022370 | 2765 | 2765 | 2765 | 2765 | 507 |
| 287 | 20240417 | 142300 | 1104620515 | 2760 | 2760 | 2760 | 2760 | 241 |
| 288 | 20240417 | 142200 | 1103955355 | 2760 | 2760 | 2760 | 2760 | 910 |
| 289 | 20240417 | 142100 | 1101443755 | 2755 | 2755 | 2755 | 2755 | 22 |
| 290 | 20240417 | 142000 | 1101383145 | 2760 | 2760 | 2760 | 2760 | 53 |
| 291 | 20240417 | 141900 | 1101236865 | 2760 | 2760 | 2760 | 2760 | 5 |
| 292 | 20240417 | 141800 | 1101223065 | 2760 | 2760 | 2760 | 2760 | 11 |
| 293 | 20240417 | 141700 | 1101192705 | 2760 | 2760 | 2760 | 2760 | 944 |
| 294 | 20240417 | 141600 | 1098587265 | 2760 | 2755 | 2760 | 2755 | 97 |
| 295 | 20240417 | 141500 | 1098319730 | 2760 | 2765 | 2765 | 2760 | 734 |
| 296 | 20240417 | 141400 | 1096290385 | 2765 | 2765 | 2765 | 2765 | 556 |
| 297 | 20240417 | 141300 | 1094753045 | 2760 | 2760 | 2760 | 2760 | 446 |
| 298 | 20240417 | 141200 | 1093522085 | 2760 | 2760 | 2760 | 2760 | 627 |
| 299 | 20240417 | 141100 | 1091791565 | 2755 | 2760 | 2760 | 2755 | 1251 |
| 300 | 20240417 | 141000 | 1088344060 | 2760 | 2760 | 2760 | 2760 | 200 |
| 301 | 20240417 | 140900 | 1087792060 | 2755 | 2770 | 2770 | 2755 | 88 |
| 302 | 20240417 | 140800 | 1087548630 | 2755 | 2755 | 2755 | 2755 | 1206 |
| 303 | 20240417 | 140700 | 1084226100 | 2770 | 2770 | 2770 | 2770 | 2 |
| 304 | 20240417 | 140600 | 1084220560 | 2755 | 2755 | 2755 | 2755 | 0 |
| 305 | 20240417 | 140500 | 1084220560 | 2755 | 2770 | 2770 | 2755 | 1100 |
| 306 | 20240417 | 140400 | 1081174855 | 2770 | 2770 | 2775 | 2770 | 3017 |
| 307 | 20240417 | 140300 | 1072816760 | 2770 | 2765 | 2770 | 2765 | 191 |
| 308 | 20240417 | 140200 | 1072288640 | 2765 | 2760 | 2765 | 2755 | 4121 |
| 309 | 20240417 | 140100 | 1060895100 | 2760 | 2760 | 2760 | 2760 | 1435 |
| 310 | 20240417 | 140000 | 1056934500 | 2750 | 2760 | 2760 | 2750 | 918 |
| 311 | 20240417 | 135900 | 1054405850 | 2765 | 2765 | 2765 | 2765 | 1 |
| 312 | 20240417 | 135800 | 1054403085 | 2760 | 2760 | 2760 | 2760 | 528 |
| 313 | 20240417 | 135700 | 1052945805 | 2755 | 2755 | 2755 | 2755 | 68 |
| 314 | 20240417 | 135600 | 1052758465 | 2755 | 2760 | 2760 | 2755 | 222 |
| 315 | 20240417 | 135500 | 1052145850 | 2760 | 2760 | 2760 | 2760 | 329 |
| 316 | 20240417 | 135400 | 1051237810 | 2760 | 2755 | 2760 | 2755 | 1829 |
| 317 | 20240417 | 135300 | 1046191015 | 2755 | 2755 | 2755 | 2755 | 2 |
| 318 | 20240417 | 135200 | 1046185505 | 2755 | 2755 | 2755 | 2750 | 1217 |
| 319 | 20240417 | 135100 | 1042833170 | 2755 | 2755 | 2755 | 2755 | 43 |
| 320 | 20240417 | 135000 | 1042714705 | 2755 | 2755 | 2755 | 2755 | 0 |
| 321 | 20240417 | 134900 | 1042714705 | 2755 | 2755 | 2755 | 2755 | 0 |
| 322 | 20240417 | 134800 | 1042714705 | 2755 | 2755 | 2755 | 2755 | 27 |
| 323 | 20240417 | 134700 | 1042640320 | 2755 | 2755 | 2755 | 2755 | 3 |
| 324 | 20240417 | 134600 | 1042632055 | 2755 | 2755 | 2755 | 2755 | 371 |
| 325 | 20240417 | 134500 | 1041609950 | 2755 | 2755 | 2755 | 2755 | 1723 |
| 326 | 20240417 | 134400 | 1036863085 | 2755 | 2755 | 2755 | 2755 | 64 |
| 327 | 20240417 | 134300 | 1036686765 | 2755 | 2760 | 2760 | 2755 | 92 |
| 328 | 20240417 | 134200 | 1036433125 | 2755 | 2755 | 2755 | 2755 | 166 |
| 329 | 20240417 | 134100 | 1035975795 | 2755 | 2755 | 2755 | 2755 | 0 |
| 330 | 20240417 | 134000 | 1035975795 | 2755 | 2755 | 2755 | 2755 | 72 |
| 331 | 20240417 | 133900 | 1035777435 | 2755 | 2755 | 2755 | 2755 | 500 |
| 332 | 20240417 | 133800 | 1034399935 | 2760 | 2760 | 2760 | 2760 | 0 |
| 333 | 20240417 | 133700 | 1034399935 | 2760 | 2760 | 2760 | 2760 | 514 |
| 334 | 20240417 | 133600 | 1032981295 | 2760 | 2760 | 2760 | 2760 | 1 |
| 335 | 20240417 | 133500 | 1032978535 | 2760 | 2760 | 2760 | 2755 | 1301 |
| 336 | 20240417 | 133400 | 1029389775 | 2750 | 2750 | 2750 | 2750 | 400 |
| 337 | 20240417 | 133300 | 1028289775 | 2760 | 2760 | 2760 | 2760 | 901 |
| 338 | 20240417 | 133200 | 1025803015 | 2760 | 2755 | 2760 | 2755 | 5104 |
| 339 | 20240417 | 133100 | 1011715980 | 2755 | 2755 | 2755 | 2745 | 450 |
| 340 | 20240417 | 133000 | 1010476985 | 2755 | 2755 | 2755 | 2755 | 2952 |
| 341 | 20240417 | 132900 | 1002344225 | 2755 | 2750 | 2755 | 2750 | 2250 |
| 342 | 20240417 | 132800 | 996155725 | 2745 | 2745 | 2745 | 2745 | 0 |
| 343 | 20240417 | 132700 | 996155725 | 2745 | 2745 | 2745 | 2745 | 0 |
| 344 | 20240417 | 132600 | 996155725 | 2745 | 2750 | 2750 | 2745 | 1264 |
| 345 | 20240417 | 132500 | 992685045 | 2750 | 2750 | 2750 | 2750 | 0 |
| 346 | 20240417 | 132400 | 992685045 | 2750 | 2745 | 2750 | 2745 | 157 |
| 347 | 20240417 | 132300 | 992253585 | 2740 | 2740 | 2740 | 2740 | 0 |
| 348 | 20240417 | 132200 | 992253585 | 2740 | 2740 | 2740 | 2740 | 2500 |
| 349 | 20240417 | 132100 | 985403585 | 2740 | 2740 | 2740 | 2740 | 0 |
| 350 | 20240417 | 132000 | 985403585 | 2740 | 2750 | 2750 | 2740 | 1123 |
| 351 | 20240417 | 131900 | 982326445 | 2750 | 2740 | 2750 | 2740 | 6 |
| 352 | 20240417 | 131800 | 982309995 | 2750 | 2750 | 2750 | 2750 | 1 |
| 353 | 20240417 | 131700 | 982307245 | 2740 | 2750 | 2750 | 2740 | 1263 |
| 354 | 20240417 | 131600 | 978845855 | 2740 | 2745 | 2745 | 2740 | 767 |
| 355 | 20240417 | 131500 | 976740445 | 2745 | 2745 | 2745 | 2745 | 95 |
| 356 | 20240417 | 131400 | 976479670 | 2750 | 2750 | 2750 | 2750 | 5 |
| 357 | 20240417 | 131300 | 976465920 | 2750 | 2750 | 2750 | 2750 | 0 |
| 358 | 20240417 | 131200 | 976465920 | 2750 | 2750 | 2750 | 2750 | 35 |
| 359 | 20240417 | 131100 | 976369670 | 2750 | 2750 | 2750 | 2750 | 285 |
| 360 | 20240417 | 131000 | 975585920 | 2750 | 2745 | 2750 | 2745 | 1567 |
| 361 | 20240417 | 130900 | 971283505 | 2750 | 2750 | 2750 | 2750 | 1065 |
| 362 | 20240417 | 130800 | 968354755 | 2745 | 2750 | 2750 | 2745 | 711 |
| 363 | 20240417 | 130700 | 966399510 | 2750 | 2755 | 2755 | 2750 | 1154 |
| 364 | 20240417 | 130600 | 963223010 | 2755 | 2755 | 2755 | 2755 | 500 |
| 365 | 20240417 | 130500 | 961845510 | 2750 | 2745 | 2750 | 2745 | 155 |
| 366 | 20240417 | 130400 | 961419355 | 2755 | 2755 | 2755 | 2755 | 0 |
| 367 | 20240417 | 130300 | 961419355 | 2755 | 2755 | 2755 | 2755 | 3 |
| 368 | 20240417 | 130200 | 961411090 | 2750 | 2750 | 2750 | 2750 | 224 |
| 369 | 20240417 | 130100 | 960795090 | 2745 | 2745 | 2745 | 2745 | 1 |
| 370 | 20240417 | 130000 | 960792345 | 2745 | 2745 | 2745 | 2745 | 30 |
| 371 | 20240417 | 125900 | 960709995 | 2745 | 2745 | 2745 | 2745 | 83 |
| 372 | 20240417 | 125800 | 960482160 | 2750 | 2750 | 2750 | 2750 | 2 |
| 373 | 20240417 | 125700 | 960476660 | 2750 | 2750 | 2750 | 2750 | 124 |
| 374 | 20240417 | 125600 | 960135660 | 2745 | 2745 | 2745 | 2745 | 162 |
| 375 | 20240417 | 125500 | 959690970 | 2745 | 2755 | 2755 | 2745 | 133 |
| 376 | 20240417 | 125400 | 959325465 | 2755 | 2755 | 2755 | 2755 | 1 |
| 377 | 20240417 | 125300 | 959322710 | 2755 | 2755 | 2755 | 2755 | 502 |
| 378 | 20240417 | 125200 | 957939700 | 2755 | 2755 | 2755 | 2755 | 1 |
| 379 | 20240417 | 125100 | 957936945 | 2750 | 2750 | 2750 | 2750 | 650 |
| 380 | 20240417 | 125000 | 956149445 | 2745 | 2740 | 2745 | 2740 | 1114 |
| 381 | 20240417 | 124900 | 953093065 | 2740 | 2740 | 2745 | 2740 | 1704 |
| 382 | 20240417 | 124800 | 948424090 | 2740 | 2740 | 2740 | 2740 | 1501 |
| 383 | 20240417 | 124700 | 944311350 | 2745 | 2740 | 2745 | 2740 | 1100 |
| 384 | 20240417 | 124600 | 941296850 | 2740 | 2750 | 2750 | 2740 | 1113 |
| 385 | 20240417 | 124500 | 938246755 | 2740 | 2740 | 2740 | 2740 | 21 |
| 386 | 20240417 | 124400 | 938189215 | 2740 | 2745 | 2750 | 2740 | 1560 |
| 387 | 20240417 | 124300 | 933910790 | 2740 | 2740 | 2740 | 2740 | 90 |
| 388 | 20240417 | 124200 | 933664190 | 2740 | 2740 | 2740 | 2740 | 0 |
| 389 | 20240417 | 124100 | 933664190 | 2740 | 2750 | 2750 | 2740 | 1356 |
| 390 | 20240417 | 124000 | 929947995 | 2750 | 2755 | 2755 | 2750 | 2000 |
| 391 | 20240417 | 123900 | 924446995 | 2755 | 2755 | 2755 | 2755 | 0 |
| 392 | 20240417 | 123800 | 924446995 | 2755 | 2755 | 2755 | 2755 | 828 |
| 393 | 20240417 | 123700 | 922165855 | 2755 | 2760 | 2760 | 2755 | 824 |
| 394 | 20240417 | 123600 | 919895730 | 2755 | 2755 | 2755 | 2755 | 0 |
| 395 | 20240417 | 123500 | 919895730 | 2755 | 2760 | 2760 | 2755 | 582 |
| 396 | 20240417 | 123400 | 918292270 | 2755 | 2755 | 2755 | 2755 | 100 |
| 397 | 20240417 | 123300 | 918016770 | 2760 | 2760 | 2760 | 2760 | 0 |
| 398 | 20240417 | 123200 | 918016770 | 2760 | 2760 | 2760 | 2755 | 13 |
| 399 | 20240417 | 123100 | 917980940 | 2760 | 2755 | 2760 | 2755 | 223 |
| 400 | 20240417 | 123000 | 917365575 | 2755 | 2765 | 2770 | 2755 | 2178 |
| 401 | 20240417 | 122900 | 911350330 | 2765 | 2765 | 2765 | 2760 | 1357 |
| 402 | 20240417 | 122800 | 907600985 | 2765 | 2765 | 2765 | 2765 | 642 |
| 403 | 20240417 | 122700 | 905825855 | 2760 | 2760 | 2760 | 2760 | 1663 |
| 404 | 20240417 | 122600 | 901235975 | 2760 | 2760 | 2760 | 2760 | 205 |
| 405 | 20240417 | 122500 | 900670175 | 2755 | 2755 | 2755 | 2755 | 556 |
| 406 | 20240417 | 122400 | 899138395 | 2755 | 2745 | 2755 | 2745 | 1732 |
| 407 | 20240417 | 122300 | 894377555 | 2750 | 2755 | 2755 | 2750 | 2348 |
| 408 | 20240417 | 122200 | 887913180 | 2755 | 2755 | 2755 | 2755 | 1 |
| 409 | 20240417 | 122100 | 887910425 | 2750 | 2750 | 2750 | 2750 | 100 |
| 410 | 20240417 | 122000 | 887635425 | 2755 | 2755 | 2755 | 2755 | 112 |
| 411 | 20240417 | 121900 | 887326865 | 2755 | 2750 | 2755 | 2750 | 720 |
| 412 | 20240417 | 121800 | 885346860 | 2750 | 2750 | 2750 | 2745 | 1009 |
| 413 | 20240417 | 121700 | 882572150 | 2750 | 2750 | 2750 | 2750 | 272 |
| 414 | 20240417 | 121600 | 881824150 | 2750 | 2750 | 2750 | 2750 | 77 |
| 415 | 20240417 | 121500 | 881612400 | 2750 | 2750 | 2750 | 2750 | 144 |
| 416 | 20240417 | 121400 | 881216400 | 2750 | 2750 | 2750 | 2750 | 558 |
| 417 | 20240417 | 121300 | 879681900 | 2750 | 2750 | 2750 | 2750 | 0 |
| 418 | 20240417 | 121200 | 879681900 | 2750 | 2750 | 2750 | 2750 | 100 |
| 419 | 20240417 | 121100 | 879406900 | 2755 | 2750 | 2755 | 2750 | 21 |
| 420 | 20240417 | 121000 | 879349145 | 2750 | 2750 | 2750 | 2750 | 171 |
| 421 | 20240417 | 120900 | 878878895 | 2750 | 2750 | 2750 | 2750 | 79 |
| 422 | 20240417 | 120800 | 878661645 | 2750 | 2750 | 2750 | 2750 | 150 |
| 423 | 20240417 | 120700 | 878249145 | 2750 | 2750 | 2750 | 2750 | 4 |
| 424 | 20240417 | 120600 | 878238145 | 2750 | 2750 | 2750 | 2750 | 10 |
| 425 | 20240417 | 120500 | 878210645 | 2750 | 2750 | 2750 | 2750 | 0 |
| 426 | 20240417 | 120400 | 878210645 | 2750 | 2735 | 2750 | 2735 | 1337 |
| 427 | 20240417 | 120300 | 874549450 | 2750 | 2745 | 2750 | 2745 | 582 |
| 428 | 20240417 | 120200 | 872950045 | 2745 | 2740 | 2745 | 2740 | 496 |
| 429 | 20240417 | 120100 | 871590505 | 2740 | 2740 | 2740 | 2740 | 604 |
| 430 | 20240417 | 120000 | 869935545 | 2740 | 2740 | 2740 | 2740 | 33 |
| 431 | 20240417 | 115900 | 869845125 | 2740 | 2740 | 2740 | 2740 | 34 |
| 432 | 20240417 | 115800 | 869751965 | 2740 | 2740 | 2740 | 2740 | 6 |
| 433 | 20240417 | 115700 | 869735525 | 2745 | 2735 | 2745 | 2735 | 421 |
| 434 | 20240417 | 115600 | 868583880 | 2745 | 2745 | 2745 | 2745 | 0 |
| 435 | 20240417 | 115500 | 868583880 | 2745 | 2735 | 2745 | 2735 | 887 |
| 436 | 20240417 | 115400 | 866156895 | 2740 | 2745 | 2745 | 2740 | 3772 |
| 437 | 20240417 | 115300 | 855817725 | 2745 | 2745 | 2745 | 2745 | 0 |
| 438 | 20240417 | 115200 | 855817725 | 2745 | 2745 | 2745 | 2745 | 1052 |
| 439 | 20240417 | 115100 | 852929985 | 2745 | 2750 | 2750 | 2745 | 575 |
| 440 | 20240417 | 115000 | 851349075 | 2755 | 2755 | 2755 | 2755 | 0 |
| 441 | 20240417 | 114900 | 851349075 | 2755 | 2750 | 2755 | 2745 | 1311 |
| 442 | 20240417 | 114800 | 847747295 | 2755 | 2755 | 2755 | 2755 | 1 |
| 443 | 20240417 | 114700 | 847744540 | 2745 | 2745 | 2755 | 2745 | 1203 |
| 444 | 20240417 | 114600 | 844442140 | 2750 | 2750 | 2750 | 2750 | 1000 |
| 445 | 20240417 | 114500 | 841692140 | 2750 | 2750 | 2750 | 2750 | 678 |
| 446 | 20240417 | 114400 | 839827640 | 2750 | 2750 | 2755 | 2750 | 1057 |
| 447 | 20240417 | 114300 | 836920805 | 2755 | 2755 | 2755 | 2755 | 57 |
| 448 | 20240417 | 114200 | 836763770 | 2755 | 2755 | 2755 | 2745 | 180 |
| 449 | 20240417 | 114100 | 836268270 | 2755 | 2755 | 2755 | 2755 | 1 |
| 450 | 20240417 | 114000 | 836265515 | 2750 | 2745 | 2750 | 2745 | 2118 |
| 451 | 20240417 | 113900 | 830441050 | 2750 | 2745 | 2750 | 2745 | 240 |
| 452 | 20240417 | 113800 | 829782145 | 2750 | 2750 | 2750 | 2750 | 324 |
| 453 | 20240417 | 113700 | 828891145 | 2745 | 2745 | 2750 | 2745 | 481 |
| 454 | 20240417 | 113600 | 827569390 | 2745 | 2745 | 2745 | 2745 | 20 |
| 455 | 20240417 | 113500 | 827514490 | 2740 | 2745 | 2745 | 2740 | 350 |
| 456 | 20240417 | 113400 | 826553755 | 2745 | 2740 | 2745 | 2740 | 476 |
| 457 | 20240417 | 113300 | 825247245 | 2740 | 2745 | 2745 | 2740 | 6 |
| 458 | 20240417 | 113200 | 825230790 | 2745 | 2745 | 2745 | 2745 | 1000 |
| 459 | 20240417 | 113100 | 822485790 | 2745 | 2750 | 2750 | 2745 | 131 |
| 460 | 20240417 | 113000 | 822126190 | 2745 | 2745 | 2745 | 2745 | 2105 |
| 461 | 20240417 | 112900 | 816347965 | 2745 | 2745 | 2745 | 2745 | 30 |
| 462 | 20240417 | 112800 | 816265615 | 2745 | 2740 | 2745 | 2740 | 1513 |
| 463 | 20240417 | 112700 | 812119775 | 2745 | 2745 | 2745 | 2745 | 4 |
| 464 | 20240417 | 112600 | 812108795 | 2735 | 2740 | 2740 | 2735 | 195 |
| 465 | 20240417 | 112500 | 811574920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 466 | 20240417 | 112400 | 811574920 | 2735 | 2735 | 2735 | 2735 | 0 |
| 467 | 20240417 | 112300 | 811574920 | 2735 | 2740 | 2740 | 2735 | 6279 |
| 468 | 20240417 | 112200 | 794395920 | 2740 | 2740 | 2740 | 2740 | 0 |
| 469 | 20240417 | 112100 | 794395920 | 2740 | 2740 | 2740 | 2740 | 0 |
| 470 | 20240417 | 112000 | 794395920 | 2740 | 2735 | 2740 | 2735 | 2126 |
| 471 | 20240417 | 111900 | 788581265 | 2735 | 2735 | 2735 | 2735 | 2060 |
| 472 | 20240417 | 111800 | 782947165 | 2740 | 2740 | 2740 | 2740 | 407 |
| 473 | 20240417 | 111700 | 781831985 | 2740 | 2745 | 2745 | 2740 | 411 |
| 474 | 20240417 | 111600 | 780704195 | 2740 | 2745 | 2745 | 2740 | 90 |
| 475 | 20240417 | 111500 | 780457345 | 2745 | 2745 | 2745 | 2745 | 0 |
| 476 | 20240417 | 111400 | 780457345 | 2745 | 2745 | 2745 | 2740 | 2102 |
| 477 | 20240417 | 111300 | 774687360 | 2740 | 2740 | 2740 | 2740 | 1798 |
| 478 | 20240417 | 111200 | 769760840 | 2735 | 2735 | 2735 | 2735 | 40 |
| 479 | 20240417 | 111100 | 769651440 | 2740 | 2735 | 2740 | 2735 | 124 |
| 480 | 20240417 | 111000 | 769312295 | 2735 | 2735 | 2735 | 2735 | 0 |
| 481 | 20240417 | 110900 | 769312295 | 2735 | 2740 | 2740 | 2735 | 60 |
| 482 | 20240417 | 110800 | 769147945 | 2735 | 2735 | 2735 | 2735 | 1153 |
| 483 | 20240417 | 110700 | 765994490 | 2735 | 2735 | 2735 | 2735 | 527 |
| 484 | 20240417 | 110600 | 764553145 | 2735 | 2735 | 2735 | 2735 | 500 |
| 485 | 20240417 | 110500 | 763185645 | 2735 | 2735 | 2735 | 2735 | 3 |
| 486 | 20240417 | 110400 | 763177440 | 2735 | 2745 | 2745 | 2735 | 1129 |
| 487 | 20240417 | 110300 | 760088335 | 2745 | 2745 | 2745 | 2745 | 1 |
| 488 | 20240417 | 110200 | 760085590 | 2745 | 2740 | 2745 | 2740 | 195 |
| 489 | 20240417 | 110100 | 759551165 | 2745 | 2745 | 2745 | 2740 | 167 |
| 490 | 20240417 | 110000 | 759093330 | 2740 | 2740 | 2740 | 2740 | 8 |
| 491 | 20240417 | 105900 | 759071410 | 2745 | 2745 | 2745 | 2740 | 147 |
| 492 | 20240417 | 105800 | 758668210 | 2750 | 2750 | 2750 | 2750 | 1 |
| 493 | 20240417 | 105700 | 758665460 | 2750 | 2730 | 2750 | 2730 | 532 |
| 494 | 20240417 | 105600 | 757209100 | 2730 | 2730 | 2730 | 2730 | 2534 |
| 495 | 20240417 | 105500 | 750291280 | 2730 | 2750 | 2750 | 2730 | 2197 |
| 496 | 20240417 | 105400 | 744292730 | 2730 | 2730 | 2730 | 2730 | 0 |
| 497 | 20240417 | 105300 | 744292730 | 2730 | 2740 | 2740 | 2730 | 1054 |
| 498 | 20240417 | 105200 | 741405440 | 2730 | 2730 | 2730 | 2730 | 0 |
| 499 | 20240417 | 105100 | 741405440 | 2730 | 2735 | 2735 | 2730 | 1001 |
| 500 | 20240417 | 105000 | 738670545 | 2740 | 2740 | 2740 | 2740 | 1521 |
| 501 | 20240417 | 104900 | 734503005 | 2735 | 2730 | 2735 | 2730 | 647 |
| 502 | 20240417 | 104800 | 732736690 | 2730 | 2740 | 2740 | 2730 | 2992 |
| 503 | 20240417 | 104700 | 724551610 | 2740 | 2750 | 2750 | 2740 | 317 |
| 504 | 20240417 | 104600 | 723681595 | 2750 | 2740 | 2750 | 2740 | 451 |
| 505 | 20240417 | 104500 | 722444385 | 2740 | 2740 | 2740 | 2740 | 1697 |
| 506 | 20240417 | 104400 | 717794605 | 2740 | 2750 | 2750 | 2740 | 745 |
| 507 | 20240417 | 104300 | 715752245 | 2750 | 2740 | 2750 | 2740 | 286 |
| 508 | 20240417 | 104200 | 714968360 | 2735 | 2740 | 2740 | 2735 | 783 |
| 509 | 20240417 | 104100 | 712825155 | 2740 | 2745 | 2745 | 2740 | 320 |
| 510 | 20240417 | 104000 | 711948255 | 2745 | 2740 | 2745 | 2740 | 410 |
| 511 | 20240417 | 103900 | 710823460 | 2735 | 2740 | 2740 | 2735 | 105 |
| 512 | 20240417 | 103800 | 710535770 | 2740 | 2745 | 2745 | 2740 | 2351 |
| 513 | 20240417 | 103700 | 704082345 | 2745 | 2740 | 2745 | 2740 | 302 |
| 514 | 20240417 | 103600 | 703253360 | 2730 | 2745 | 2745 | 2730 | 717 |
| 515 | 20240417 | 103500 | 701293685 | 2750 | 2745 | 2750 | 2730 | 1212 |
| 516 | 20240417 | 103400 | 697980990 | 2730 | 2750 | 2750 | 2730 | 1500 |
| 517 | 20240417 | 103300 | 693874340 | 2745 | 2745 | 2745 | 2745 | 8 |
| 518 | 20240417 | 103200 | 693852380 | 2745 | 2750 | 2750 | 2745 | 205 |
| 519 | 20240417 | 103100 | 693289605 | 2750 | 2750 | 2750 | 2750 | 1 |
| 520 | 20240417 | 103000 | 693286855 | 2745 | 2735 | 2745 | 2735 | 59 |
| 521 | 20240417 | 102900 | 693124910 | 2735 | 2745 | 2745 | 2735 | 834 |
| 522 | 20240417 | 102800 | 690835600 | 2745 | 2735 | 2745 | 2735 | 108 |
| 523 | 20240417 | 102700 | 690540210 | 2735 | 2740 | 2750 | 2735 | 1527 |
| 524 | 20240417 | 102600 | 686348750 | 2740 | 2745 | 2745 | 2740 | 59 |
| 525 | 20240417 | 102500 | 686187060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 526 | 20240417 | 102400 | 686187060 | 2745 | 2750 | 2750 | 2740 | 735 |
| 527 | 20240417 | 102300 | 684169485 | 2745 | 2750 | 2750 | 2730 | 1019 |
| 528 | 20240417 | 102200 | 681387240 | 2750 | 2725 | 2750 | 2725 | 268 |
| 529 | 20240417 | 102100 | 680655590 | 2725 | 2740 | 2740 | 2725 | 1125 |
| 530 | 20240417 | 102000 | 677588685 | 2740 | 2730 | 2740 | 2725 | 4347 |
| 531 | 20240417 | 101900 | 665723985 | 2745 | 2725 | 2745 | 2725 | 1033 |
| 532 | 20240417 | 101800 | 662907000 | 2725 | 2725 | 2725 | 2725 | 217 |
| 533 | 20240417 | 101700 | 662315675 | 2725 | 2725 | 2725 | 2725 | 30 |
| 534 | 20240417 | 101600 | 662233925 | 2725 | 2730 | 2735 | 2725 | 3199 |
| 535 | 20240417 | 101500 | 653515625 | 2725 | 2730 | 2735 | 2725 | 524 |
| 536 | 20240417 | 101400 | 652087125 | 2730 | 2730 | 2730 | 2730 | 5 |
| 537 | 20240417 | 101300 | 652073475 | 2730 | 2725 | 2730 | 2725 | 2766 |
| 538 | 20240417 | 101200 | 644534955 | 2725 | 2735 | 2735 | 2720 | 10789 |
| 539 | 20240417 | 101100 | 615080600 | 2740 | 2740 | 2740 | 2740 | 0 |
| 540 | 20240417 | 101000 | 615080600 | 2740 | 2745 | 2745 | 2740 | 3861 |
| 541 | 20240417 | 100900 | 604500880 | 2745 | 2750 | 2750 | 2745 | 2655 |
| 542 | 20240417 | 100800 | 597207755 | 2745 | 2755 | 2765 | 2745 | 5961 |
| 543 | 20240417 | 100700 | 580823130 | 2750 | 2755 | 2755 | 2750 | 1349 |
| 544 | 20240417 | 100600 | 577107400 | 2755 | 2765 | 2765 | 2755 | 11148 |
| 545 | 20240417 | 100500 | 546378530 | 2765 | 2765 | 2765 | 2765 | 614 |
| 546 | 20240417 | 100400 | 544680820 | 2765 | 2770 | 2770 | 2765 | 3798 |
| 547 | 20240417 | 100300 | 534178460 | 2770 | 2775 | 2775 | 2770 | 3818 |
| 548 | 20240417 | 100200 | 523598130 | 2775 | 2780 | 2780 | 2770 | 2604 |
| 549 | 20240417 | 100100 | 516366185 | 2780 | 2780 | 2780 | 2780 | 0 |
| 550 | 20240417 | 100000 | 516366185 | 2780 | 2780 | 2785 | 2780 | 1313 |
| 551 | 20240417 | 095900 | 512716040 | 2775 | 2785 | 2785 | 2775 | 1526 |
| 552 | 20240417 | 095800 | 508480290 | 2785 | 2780 | 2785 | 2780 | 1281 |
| 553 | 20240417 | 095700 | 504918420 | 2780 | 2790 | 2790 | 2780 | 958 |
| 554 | 20240417 | 095600 | 502248360 | 2790 | 2780 | 2790 | 2780 | 13 |
| 555 | 20240417 | 095500 | 502212185 | 2780 | 2790 | 2790 | 2780 | 1587 |
| 556 | 20240417 | 095400 | 497798475 | 2785 | 2785 | 2790 | 2785 | 2583 |
| 557 | 20240417 | 095300 | 490603305 | 2785 | 2790 | 2790 | 2785 | 1102 |
| 558 | 20240417 | 095200 | 487529050 | 2790 | 2785 | 2790 | 2780 | 1402 |
| 559 | 20240417 | 095100 | 483624955 | 2780 | 2780 | 2780 | 2780 | 639 |
| 560 | 20240417 | 095000 | 481848535 | 2785 | 2785 | 2785 | 2780 | 1885 |
| 561 | 20240417 | 094900 | 476608050 | 2780 | 2785 | 2785 | 2780 | 335 |
| 562 | 20240417 | 094800 | 475676660 | 2775 | 2775 | 2790 | 2775 | 5083 |
| 563 | 20240417 | 094700 | 461528815 | 2775 | 2785 | 2785 | 2775 | 548 |
| 564 | 20240417 | 094600 | 460007995 | 2780 | 2785 | 2785 | 2780 | 438 |
| 565 | 20240417 | 094500 | 458790335 | 2785 | 2785 | 2785 | 2780 | 387 |
| 566 | 20240417 | 094400 | 457712630 | 2785 | 2790 | 2790 | 2770 | 5851 |
| 567 | 20240417 | 094300 | 441449445 | 2790 | 2775 | 2795 | 2775 | 20206 |
| 568 | 20240417 | 094200 | 385221095 | 2775 | 2770 | 2775 | 2765 | 1844 |
| 569 | 20240417 | 094100 | 380111000 | 2770 | 2775 | 2775 | 2765 | 1208 |
| 570 | 20240417 | 094000 | 376764700 | 2775 | 2775 | 2775 | 2770 | 3197 |
| 571 | 20240417 | 093900 | 367893275 | 2775 | 2765 | 2775 | 2765 | 4382 |
| 572 | 20240417 | 093800 | 355751370 | 2765 | 2765 | 2765 | 2765 | 1327 |
| 573 | 20240417 | 093700 | 352082215 | 2765 | 2765 | 2765 | 2765 | 1331 |
| 574 | 20240417 | 093600 | 348402000 | 2765 | 2760 | 2765 | 2760 | 1120 |
| 575 | 20240417 | 093500 | 345305230 | 2760 | 2760 | 2765 | 2760 | 35 |
| 576 | 20240417 | 093400 | 345208610 | 2760 | 2760 | 2765 | 2760 | 1301 |
| 577 | 20240417 | 093300 | 341617760 | 2760 | 2760 | 2760 | 2760 | 2722 |
| 578 | 20240417 | 093200 | 334105040 | 2760 | 2755 | 2760 | 2755 | 4542 |
| 579 | 20240417 | 093100 | 321585980 | 2755 | 2760 | 2760 | 2755 | 113 |
| 580 | 20240417 | 093000 | 321274105 | 2760 | 2760 | 2760 | 2755 | 3269 |
| 581 | 20240417 | 092900 | 312261015 | 2760 | 2760 | 2765 | 2760 | 1249 |
| 582 | 20240417 | 092800 | 308813630 | 2765 | 2765 | 2765 | 2765 | 381 |
| 583 | 20240417 | 092700 | 307760165 | 2765 | 2760 | 2765 | 2760 | 5338 |
| 584 | 20240417 | 092600 | 293008135 | 2765 | 2765 | 2765 | 2765 | 213 |
| 585 | 20240417 | 092500 | 292419190 | 2765 | 2765 | 2765 | 2765 | 236 |
| 586 | 20240417 | 092400 | 291766650 | 2760 | 2765 | 2775 | 2760 | 2197 |
| 587 | 20240417 | 092300 | 285696440 | 2770 | 2765 | 2775 | 2765 | 8411 |
| 588 | 20240417 | 092200 | 262398535 | 2765 | 2775 | 2775 | 2760 | 1502 |
| 589 | 20240417 | 092100 | 258245720 | 2775 | 2770 | 2775 | 2765 | 2443 |
| 590 | 20240417 | 092000 | 251479585 | 2770 | 2770 | 2770 | 2765 | 2873 |
| 591 | 20240417 | 091900 | 243534150 | 2770 | 2760 | 2770 | 2760 | 2279 |
| 592 | 20240417 | 091800 | 237242700 | 2755 | 2760 | 2765 | 2755 | 1716 |
| 593 | 20240417 | 091700 | 232513100 | 2760 | 2760 | 2770 | 2760 | 1111 |
| 594 | 20240417 | 091600 | 229444225 | 2760 | 2765 | 2770 | 2760 | 389 |
| 595 | 20240417 | 091500 | 228368360 | 2765 | 2765 | 2765 | 2765 | 4382 |
| 596 | 20240417 | 091400 | 216252130 | 2765 | 2760 | 2765 | 2760 | 1053 |
| 597 | 20240417 | 091300 | 213345845 | 2760 | 2765 | 2765 | 2760 | 1630 |
| 598 | 20240417 | 091200 | 208846005 | 2760 | 2760 | 2765 | 2760 | 130 |
| 599 | 20240417 | 091100 | 208486820 | 2765 | 2765 | 2765 | 2765 | 743 |
| 600 | 20240417 | 091000 | 206432425 | 2765 | 2770 | 2775 | 2755 | 1383 |
| 601 | 20240417 | 090900 | 202605820 | 2770 | 2775 | 2780 | 2770 | 3695 |
| 602 | 20240417 | 090800 | 192354215 | 2775 | 2755 | 2780 | 2750 | 7407 |
| 603 | 20240417 | 090700 | 171835520 | 2750 | 2750 | 2750 | 2745 | 1429 |
| 604 | 20240417 | 090600 | 167910160 | 2745 | 2745 | 2750 | 2745 | 6764 |
| 605 | 20240417 | 090500 | 149342970 | 2745 | 2770 | 2770 | 2745 | 3921 |
| 606 | 20240417 | 090400 | 138538535 | 2770 | 2765 | 2770 | 2765 | 717 |
| 607 | 20240417 | 090300 | 136552705 | 2765 | 2780 | 2785 | 2760 | 8470 |
| 608 | 20240417 | 090200 | 113053485 | 2770 | 2765 | 2780 | 2765 | 11302 |
| 609 | 20240417 | 090100 | 81701235 | 2765 | 2775 | 2780 | 2765 | 3194 |
| 610 | 20240417 | 090000 | 72841550 | 2775 | 2730 | 2790 | 2730 | 26623 |