29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 45274 |
| 3 | 20240416 | 190600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 4 | 20240416 | 190500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 5 | 20240416 | 190400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 6 | 20240416 | 190300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 7 | 20240416 | 190200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 8 | 20240416 | 190100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 9 | 20240416 | 190000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 10 | 20240416 | 185900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 11 | 20240416 | 185800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 12 | 20240416 | 185700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 13 | 20240416 | 185600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 14 | 20240416 | 185500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 15 | 20240416 | 185400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 16 | 20240416 | 185300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 17 | 20240416 | 185200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 18 | 20240416 | 185100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 19 | 20240416 | 185000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 20 | 20240416 | 184900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 21 | 20240416 | 184800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 22 | 20240416 | 184700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 23 | 20240416 | 184600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 24 | 20240416 | 184500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 25 | 20240416 | 184400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 26 | 20240416 | 184300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 27 | 20240416 | 184200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 28 | 20240416 | 184100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 29 | 20240416 | 184000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 30 | 20240416 | 183900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 31 | 20240416 | 183800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 32 | 20240416 | 183700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 45274 |
| 33 | 20240416 | 183600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 34 | 20240416 | 183500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 35 | 20240416 | 183400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 36 | 20240416 | 183300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 37 | 20240416 | 183200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 38 | 20240416 | 183100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 39 | 20240416 | 183000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 40 | 20240416 | 182900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 41 | 20240416 | 182800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 42 | 20240416 | 182700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 43 | 20240416 | 182600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 44 | 20240416 | 182500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 45 | 20240416 | 182400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 46 | 20240416 | 182300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 47 | 20240416 | 182200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 48 | 20240416 | 182100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 49 | 20240416 | 182000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 50 | 20240416 | 181900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 51 | 20240416 | 181800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 52 | 20240416 | 181700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 53 | 20240416 | 181600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 54 | 20240416 | 181500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 55 | 20240416 | 181400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 56 | 20240416 | 181300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 57 | 20240416 | 181200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 58 | 20240416 | 181100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 59 | 20240416 | 181000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 60 | 20240416 | 180900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 61 | 20240416 | 180800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 62 | 20240416 | 180700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 45274 |
| 63 | 20240416 | 180600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 64 | 20240416 | 180500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 65 | 20240416 | 180400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 66 | 20240416 | 180300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 67 | 20240416 | 180200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 68 | 20240416 | 180100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 69 | 20240416 | 180000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 70 | 20240416 | 175900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 71 | 20240416 | 175800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 72 | 20240416 | 175700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 73 | 20240416 | 175600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 74 | 20240416 | 175500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 75 | 20240416 | 175400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 76 | 20240416 | 175300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 77 | 20240416 | 175200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 78 | 20240416 | 175100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 79 | 20240416 | 175000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 80 | 20240416 | 174900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 81 | 20240416 | 174800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 82 | 20240416 | 174700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 83 | 20240416 | 174600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 84 | 20240416 | 174500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 85 | 20240416 | 174400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 86 | 20240416 | 174300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 87 | 20240416 | 174200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 88 | 20240416 | 174100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 89 | 20240416 | 174000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 90 | 20240416 | 173900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 91 | 20240416 | 173800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 92 | 20240416 | 173700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 45274 |
| 93 | 20240416 | 173600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 94 | 20240416 | 173500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 95 | 20240416 | 173400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 96 | 20240416 | 173300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 97 | 20240416 | 173200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 98 | 20240416 | 173100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 99 | 20240416 | 173000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 100 | 20240416 | 172900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 101 | 20240416 | 172800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 102 | 20240416 | 172700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 103 | 20240416 | 172600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 104 | 20240416 | 172500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 105 | 20240416 | 172400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 106 | 20240416 | 172300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 107 | 20240416 | 172200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 108 | 20240416 | 172100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 109 | 20240416 | 172000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 110 | 20240416 | 171900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 111 | 20240416 | 171800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 112 | 20240416 | 171700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 113 | 20240416 | 171600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 114 | 20240416 | 171500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 115 | 20240416 | 171400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 116 | 20240416 | 171300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 117 | 20240416 | 171200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 118 | 20240416 | 171100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 119 | 20240416 | 171000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 120 | 20240416 | 170900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 121 | 20240416 | 170800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 122 | 20240416 | 170700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 45274 |
| 123 | 20240416 | 170600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 124 | 20240416 | 170500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 125 | 20240416 | 170400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 126 | 20240416 | 170300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 127 | 20240416 | 170200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 128 | 20240416 | 170100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 129 | 20240416 | 170000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 130 | 20240416 | 165900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 131 | 20240416 | 165800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 132 | 20240416 | 165700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 133 | 20240416 | 165600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 134 | 20240416 | 165500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 135 | 20240416 | 165400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 136 | 20240416 | 165300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 137 | 20240416 | 165200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 138 | 20240416 | 165100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 139 | 20240416 | 165000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 140 | 20240416 | 164900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 141 | 20240416 | 164800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 142 | 20240416 | 164700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 143 | 20240416 | 164600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 144 | 20240416 | 164500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 145 | 20240416 | 164400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 146 | 20240416 | 164300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 147 | 20240416 | 164200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 148 | 20240416 | 164100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 149 | 20240416 | 164000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 150 | 20240416 | 163900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 151 | 20240416 | 163800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 152 | 20240416 | 163700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 45274 |
| 153 | 20240416 | 163600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 154 | 20240416 | 163500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 155 | 20240416 | 163400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 156 | 20240416 | 163300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 157 | 20240416 | 163200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 158 | 20240416 | 163100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 159 | 20240416 | 163000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 160 | 20240416 | 162900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 161 | 20240416 | 162800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 162 | 20240416 | 162700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 163 | 20240416 | 162600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 164 | 20240416 | 162500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 165 | 20240416 | 162400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 166 | 20240416 | 162300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 167 | 20240416 | 162200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 168 | 20240416 | 162100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 169 | 20240416 | 162000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 170 | 20240416 | 161900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 171 | 20240416 | 161800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 172 | 20240416 | 161700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 173 | 20240416 | 161600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 174 | 20240416 | 161500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 175 | 20240416 | 161400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 176 | 20240416 | 161300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 177 | 20240416 | 161200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 178 | 20240416 | 161100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 179 | 20240416 | 161000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 180 | 20240416 | 160900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 181 | 20240416 | 160800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 182 | 20240416 | 160700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 45274 |
| 183 | 20240416 | 160600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 184 | 20240416 | 160500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 185 | 20240416 | 160400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 186 | 20240416 | 160300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 187 | 20240416 | 160200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 188 | 20240416 | 160100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 189 | 20240416 | 160000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 190 | 20240416 | 155900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 191 | 20240416 | 155800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 192 | 20240416 | 155700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 193 | 20240416 | 155600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 194 | 20240416 | 155500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 195 | 20240416 | 155400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 196 | 20240416 | 155300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 197 | 20240416 | 155200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 198 | 20240416 | 155100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 199 | 20240416 | 155000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 200 | 20240416 | 154900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 201 | 20240416 | 154800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 202 | 20240416 | 154700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 203 | 20240416 | 154600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 204 | 20240416 | 154500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 205 | 20240416 | 154400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 206 | 20240416 | 154300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 207 | 20240416 | 154200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 208 | 20240416 | 154100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 209 | 20240416 | 154000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 210 | 20240416 | 153900 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 211 | 20240416 | 153800 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 212 | 20240416 | 153700 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 45274 |
| 213 | 20240416 | 153600 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 214 | 20240416 | 153500 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 215 | 20240416 | 153400 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 216 | 20240416 | 153300 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 217 | 20240416 | 153200 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 218 | 20240416 | 153100 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 0 |
| 219 | 20240416 | 153000 | 2132395620 | 6090 | 6090 | 6090 | 6090 | 45274 |
| 220 | 20240416 | 152900 | 1856676960 | 6020 | 6020 | 6020 | 6020 | 0 |
| 221 | 20240416 | 152800 | 1856676960 | 6020 | 6020 | 6020 | 6020 | 0 |
| 222 | 20240416 | 152700 | 1856676960 | 6020 | 6020 | 6020 | 6020 | 0 |
| 223 | 20240416 | 152600 | 1856676960 | 6020 | 6020 | 6020 | 6020 | 0 |
| 224 | 20240416 | 152500 | 1856676960 | 6020 | 6020 | 6020 | 6020 | 0 |
| 225 | 20240416 | 152400 | 1856676960 | 6020 | 6020 | 6020 | 6020 | 0 |
| 226 | 20240416 | 152300 | 1856676960 | 6020 | 6020 | 6020 | 6020 | 0 |
| 227 | 20240416 | 152200 | 1856676960 | 6020 | 6020 | 6020 | 6020 | 0 |
| 228 | 20240416 | 152100 | 1856676960 | 6020 | 6020 | 6020 | 6020 | 0 |
| 229 | 20240416 | 152000 | 1856676960 | 6020 | 6020 | 6020 | 6020 | 0 |
| 230 | 20240416 | 151900 | 1856676960 | 6020 | 5920 | 6020 | 5920 | 17875 |
| 231 | 20240416 | 151800 | 1749965630 | 5910 | 5920 | 5930 | 5900 | 3365 |
| 232 | 20240416 | 151700 | 1730068260 | 5920 | 5900 | 5920 | 5900 | 762 |
| 233 | 20240416 | 151600 | 1725559360 | 5900 | 5940 | 5950 | 5900 | 1009 |
| 234 | 20240416 | 151500 | 1719591710 | 5950 | 5940 | 5950 | 5940 | 362 |
| 235 | 20240416 | 151400 | 1717441410 | 5920 | 5920 | 5940 | 5920 | 733 |
| 236 | 20240416 | 151300 | 1713094370 | 5930 | 5940 | 5940 | 5930 | 1784 |
| 237 | 20240416 | 151200 | 1702514520 | 5950 | 5950 | 5950 | 5930 | 724 |
| 238 | 20240416 | 151100 | 1698221130 | 5930 | 5960 | 5960 | 5930 | 745 |
| 239 | 20240416 | 151000 | 1693788480 | 5960 | 5960 | 5970 | 5950 | 1072 |
| 240 | 20240416 | 150900 | 1687402250 | 5970 | 5950 | 5970 | 5940 | 1271 |
| 241 | 20240416 | 150800 | 1679839990 | 5950 | 5990 | 5990 | 5890 | 6029 |
| 242 | 20240416 | 150700 | 1643926830 | 5990 | 5990 | 6000 | 5980 | 4179 |
| 243 | 20240416 | 150600 | 1618880180 | 5990 | 5960 | 6000 | 5960 | 14164 |
| 244 | 20240416 | 150500 | 1534060410 | 5960 | 5930 | 5960 | 5920 | 3841 |
| 245 | 20240416 | 150400 | 1511259620 | 5940 | 5920 | 5940 | 5920 | 1768 |
| 246 | 20240416 | 150300 | 1500768790 | 5930 | 5930 | 5930 | 5930 | 1762 |
| 247 | 20240416 | 150200 | 1490320130 | 5930 | 5940 | 5950 | 5930 | 1887 |
| 248 | 20240416 | 150100 | 1479102120 | 5960 | 5910 | 5960 | 5890 | 2722 |
| 249 | 20240416 | 150000 | 1462956720 | 5880 | 5920 | 5920 | 5880 | 2503 |
| 250 | 20240416 | 145900 | 1448197240 | 5920 | 5930 | 5950 | 5920 | 2942 |
| 251 | 20240416 | 145800 | 1430731270 | 5930 | 6030 | 6040 | 5930 | 26255 |
| 252 | 20240416 | 145700 | 1273434490 | 6030 | 5790 | 6040 | 5790 | 36136 |
| 253 | 20240416 | 145600 | 1058859990 | 5790 | 5800 | 5800 | 5790 | 134 |
| 254 | 20240416 | 145500 | 1058083130 | 5790 | 5790 | 5790 | 5790 | 55 |
| 255 | 20240416 | 145400 | 1057764680 | 5800 | 5810 | 5810 | 5800 | 23 |
| 256 | 20240416 | 145300 | 1057631120 | 5800 | 5800 | 5800 | 5800 | 679 |
| 257 | 20240416 | 145200 | 1053692920 | 5790 | 5790 | 5790 | 5790 | 1005 |
| 258 | 20240416 | 145100 | 1047873970 | 5780 | 5780 | 5790 | 5780 | 2493 |
| 259 | 20240416 | 145000 | 1033443090 | 5780 | 5770 | 5780 | 5770 | 635 |
| 260 | 20240416 | 144900 | 1029775990 | 5760 | 5760 | 5760 | 5760 | 0 |
| 261 | 20240416 | 144800 | 1029775990 | 5760 | 5760 | 5760 | 5760 | 0 |
| 262 | 20240416 | 144700 | 1029775990 | 5760 | 5770 | 5770 | 5760 | 592 |
| 263 | 20240416 | 144600 | 1026364590 | 5780 | 5780 | 5780 | 5780 | 677 |
| 264 | 20240416 | 144500 | 1022451530 | 5780 | 5750 | 5790 | 5750 | 7240 |
| 265 | 20240416 | 144400 | 980666470 | 5750 | 5760 | 5760 | 5750 | 2536 |
| 266 | 20240416 | 144300 | 966069470 | 5760 | 5760 | 5760 | 5760 | 23 |
| 267 | 20240416 | 144200 | 965936990 | 5760 | 5760 | 5760 | 5760 | 27 |
| 268 | 20240416 | 144100 | 965781470 | 5760 | 5760 | 5760 | 5760 | 49 |
| 269 | 20240416 | 144000 | 965499230 | 5760 | 5760 | 5770 | 5760 | 464 |
| 270 | 20240416 | 143900 | 962826580 | 5760 | 5760 | 5760 | 5760 | 0 |
| 271 | 20240416 | 143800 | 962826580 | 5760 | 5780 | 5780 | 5760 | 140 |
| 272 | 20240416 | 143700 | 962018180 | 5780 | 5780 | 5790 | 5760 | 3293 |
| 273 | 20240416 | 143600 | 942980100 | 5760 | 5780 | 5780 | 5760 | 313 |
| 274 | 20240416 | 143500 | 941172360 | 5780 | 5780 | 5780 | 5750 | 524 |
| 275 | 20240416 | 143400 | 938145650 | 5780 | 5780 | 5780 | 5780 | 2854 |
| 276 | 20240416 | 143300 | 921649530 | 5780 | 5770 | 5780 | 5750 | 156 |
| 277 | 20240416 | 143200 | 920751520 | 5780 | 5780 | 5780 | 5780 | 0 |
| 278 | 20240416 | 143100 | 920751520 | 5780 | 5770 | 5780 | 5770 | 1050 |
| 279 | 20240416 | 143000 | 914693010 | 5750 | 5760 | 5770 | 5750 | 4 |
| 280 | 20240416 | 142900 | 914669970 | 5770 | 5770 | 5770 | 5770 | 0 |
| 281 | 20240416 | 142800 | 914669970 | 5770 | 5750 | 5770 | 5750 | 202 |
| 282 | 20240416 | 142700 | 913508430 | 5760 | 5760 | 5760 | 5760 | 555 |
| 283 | 20240416 | 142600 | 910311630 | 5760 | 5760 | 5760 | 5760 | 26 |
| 284 | 20240416 | 142500 | 910161870 | 5760 | 5750 | 5760 | 5750 | 155 |
| 285 | 20240416 | 142400 | 909269670 | 5750 | 5750 | 5750 | 5750 | 400 |
| 286 | 20240416 | 142300 | 906969670 | 5760 | 5760 | 5760 | 5760 | 10 |
| 287 | 20240416 | 142200 | 906912070 | 5770 | 5780 | 5780 | 5770 | 111 |
| 288 | 20240416 | 142100 | 906271590 | 5790 | 5790 | 5790 | 5790 | 0 |
| 289 | 20240416 | 142000 | 906271590 | 5790 | 5770 | 5790 | 5770 | 443 |
| 290 | 20240416 | 141900 | 903711300 | 5770 | 5740 | 5770 | 5740 | 51 |
| 291 | 20240416 | 141800 | 903418530 | 5740 | 5760 | 5760 | 5740 | 290 |
| 292 | 20240416 | 141700 | 901750130 | 5760 | 5740 | 5760 | 5740 | 1194 |
| 293 | 20240416 | 141600 | 894894550 | 5750 | 5760 | 5760 | 5740 | 1103 |
| 294 | 20240416 | 141500 | 888554760 | 5760 | 5760 | 5760 | 5760 | 4 |
| 295 | 20240416 | 141400 | 888531720 | 5760 | 5760 | 5760 | 5760 | 60 |
| 296 | 20240416 | 141300 | 888186120 | 5770 | 5770 | 5770 | 5770 | 7 |
| 297 | 20240416 | 141200 | 888145730 | 5770 | 5770 | 5770 | 5770 | 1 |
| 298 | 20240416 | 141100 | 888139960 | 5750 | 5750 | 5750 | 5750 | 61 |
| 299 | 20240416 | 141000 | 887789210 | 5770 | 5770 | 5770 | 5770 | 0 |
| 300 | 20240416 | 140900 | 887789210 | 5770 | 5770 | 5770 | 5770 | 0 |
| 301 | 20240416 | 140800 | 887789210 | 5770 | 5770 | 5770 | 5770 | 100 |
| 302 | 20240416 | 140700 | 887212210 | 5780 | 5780 | 5780 | 5780 | 50 |
| 303 | 20240416 | 140600 | 886923210 | 5780 | 5780 | 5780 | 5780 | 1 |
| 304 | 20240416 | 140500 | 886917430 | 5740 | 5740 | 5740 | 5740 | 55 |
| 305 | 20240416 | 140400 | 886601730 | 5760 | 5760 | 5760 | 5760 | 1 |
| 306 | 20240416 | 140300 | 886595970 | 5780 | 5780 | 5780 | 5780 | 5 |
| 307 | 20240416 | 140200 | 886567070 | 5780 | 5780 | 5780 | 5780 | 99 |
| 308 | 20240416 | 140100 | 885994850 | 5780 | 5720 | 5780 | 5720 | 974 |
| 309 | 20240416 | 140000 | 880383210 | 5760 | 5760 | 5760 | 5760 | 2 |
| 310 | 20240416 | 135900 | 880371690 | 5750 | 5750 | 5750 | 5750 | 0 |
| 311 | 20240416 | 135800 | 880371690 | 5750 | 5750 | 5750 | 5750 | 122 |
| 312 | 20240416 | 135700 | 879670190 | 5750 | 5750 | 5750 | 5750 | 136 |
| 313 | 20240416 | 135600 | 878888190 | 5740 | 5740 | 5740 | 5740 | 0 |
| 314 | 20240416 | 135500 | 878888190 | 5740 | 5740 | 5740 | 5740 | 0 |
| 315 | 20240416 | 135400 | 878888190 | 5740 | 5710 | 5740 | 5710 | 471 |
| 316 | 20240416 | 135300 | 876192720 | 5710 | 5710 | 5710 | 5710 | 0 |
| 317 | 20240416 | 135200 | 876192720 | 5710 | 5720 | 5720 | 5710 | 2003 |
| 318 | 20240416 | 135100 | 864754100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 319 | 20240416 | 135000 | 864754100 | 5740 | 5740 | 5740 | 5740 | 124 |
| 320 | 20240416 | 134900 | 864042340 | 5730 | 5710 | 5730 | 5710 | 439 |
| 321 | 20240416 | 134800 | 861533180 | 5710 | 5710 | 5710 | 5710 | 53 |
| 322 | 20240416 | 134700 | 861230550 | 5720 | 5720 | 5720 | 5720 | 53 |
| 323 | 20240416 | 134600 | 860927390 | 5740 | 5740 | 5740 | 5740 | 0 |
| 324 | 20240416 | 134500 | 860927390 | 5740 | 5740 | 5740 | 5740 | 105 |
| 325 | 20240416 | 134400 | 860324690 | 5720 | 5720 | 5720 | 5720 | 0 |
| 326 | 20240416 | 134300 | 860324690 | 5720 | 5720 | 5720 | 5720 | 5479 |
| 327 | 20240416 | 134200 | 828984810 | 5720 | 5720 | 5720 | 5720 | 100 |
| 328 | 20240416 | 134100 | 828412810 | 5720 | 5720 | 5720 | 5720 | 0 |
| 329 | 20240416 | 134000 | 828412810 | 5720 | 5720 | 5740 | 5720 | 373 |
| 330 | 20240416 | 133900 | 826276530 | 5730 | 5720 | 5730 | 5720 | 447 |
| 331 | 20240416 | 133800 | 823719670 | 5720 | 5720 | 5720 | 5720 | 482 |
| 332 | 20240416 | 133700 | 820962630 | 5730 | 5730 | 5730 | 5730 | 357 |
| 333 | 20240416 | 133600 | 818917020 | 5740 | 5740 | 5740 | 5740 | 9 |
| 334 | 20240416 | 133500 | 818865360 | 5750 | 5750 | 5750 | 5750 | 1 |
| 335 | 20240416 | 133400 | 818859610 | 5750 | 5750 | 5750 | 5750 | 0 |
| 336 | 20240416 | 133300 | 818859610 | 5750 | 5730 | 5750 | 5730 | 11 |
| 337 | 20240416 | 133200 | 818796560 | 5730 | 5730 | 5730 | 5730 | 0 |
| 338 | 20240416 | 133100 | 818796560 | 5730 | 5730 | 5730 | 5730 | 10 |
| 339 | 20240416 | 133000 | 818739260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 340 | 20240416 | 132900 | 818739260 | 5730 | 5730 | 5730 | 5730 | 50 |
| 341 | 20240416 | 132800 | 818452760 | 5740 | 5740 | 5740 | 5740 | 700 |
| 342 | 20240416 | 132700 | 814434760 | 5740 | 5740 | 5740 | 5740 | 30 |
| 343 | 20240416 | 132600 | 814262560 | 5740 | 5740 | 5740 | 5740 | 0 |
| 344 | 20240416 | 132500 | 814262560 | 5740 | 5740 | 5740 | 5740 | 0 |
| 345 | 20240416 | 132400 | 814262560 | 5740 | 5730 | 5740 | 5730 | 295 |
| 346 | 20240416 | 132300 | 812572180 | 5730 | 5730 | 5730 | 5730 | 0 |
| 347 | 20240416 | 132200 | 812572180 | 5730 | 5740 | 5740 | 5730 | 35 |
| 348 | 20240416 | 132100 | 812371370 | 5730 | 5730 | 5730 | 5730 | 15 |
| 349 | 20240416 | 132000 | 812285420 | 5730 | 5730 | 5730 | 5730 | 20 |
| 350 | 20240416 | 131900 | 812170820 | 5720 | 5720 | 5720 | 5720 | 0 |
| 351 | 20240416 | 131800 | 812170820 | 5720 | 5720 | 5720 | 5720 | 108 |
| 352 | 20240416 | 131700 | 811553060 | 5730 | 5730 | 5730 | 5730 | 893 |
| 353 | 20240416 | 131600 | 806436170 | 5740 | 5740 | 5740 | 5740 | 0 |
| 354 | 20240416 | 131500 | 806436170 | 5740 | 5740 | 5740 | 5740 | 0 |
| 355 | 20240416 | 131400 | 806436170 | 5740 | 5740 | 5740 | 5740 | 187 |
| 356 | 20240416 | 131300 | 805362790 | 5740 | 5740 | 5740 | 5740 | 200 |
| 357 | 20240416 | 131200 | 804214790 | 5750 | 5750 | 5750 | 5750 | 0 |
| 358 | 20240416 | 131100 | 804214790 | 5750 | 5740 | 5750 | 5740 | 87 |
| 359 | 20240416 | 131000 | 803714760 | 5750 | 5750 | 5750 | 5750 | 0 |
| 360 | 20240416 | 130900 | 803714760 | 5750 | 5730 | 5750 | 5730 | 860 |
| 361 | 20240416 | 130800 | 798784800 | 5730 | 5730 | 5730 | 5730 | 45 |
| 362 | 20240416 | 130700 | 798526950 | 5740 | 5740 | 5740 | 5740 | 10 |
| 363 | 20240416 | 130600 | 798469550 | 5750 | 5750 | 5750 | 5750 | 0 |
| 364 | 20240416 | 130500 | 798469550 | 5750 | 5750 | 5750 | 5750 | 13 |
| 365 | 20240416 | 130400 | 798394800 | 5720 | 5720 | 5720 | 5720 | 1 |
| 366 | 20240416 | 130300 | 798389080 | 5750 | 5720 | 5750 | 5720 | 398 |
| 367 | 20240416 | 130200 | 796108440 | 5750 | 5730 | 5750 | 5730 | 1314 |
| 368 | 20240416 | 130100 | 788577300 | 5740 | 5740 | 5740 | 5740 | 1 |
| 369 | 20240416 | 130000 | 788571560 | 5740 | 5740 | 5740 | 5740 | 0 |
| 370 | 20240416 | 125900 | 788571560 | 5740 | 5740 | 5740 | 5740 | 5 |
| 371 | 20240416 | 125800 | 788542860 | 5740 | 5730 | 5740 | 5730 | 365 |
| 372 | 20240416 | 125700 | 786448240 | 5750 | 5730 | 5750 | 5730 | 230 |
| 373 | 20240416 | 125600 | 785127960 | 5730 | 5730 | 5730 | 5730 | 2 |
| 374 | 20240416 | 125500 | 785116500 | 5730 | 5730 | 5730 | 5730 | 13 |
| 375 | 20240416 | 125400 | 785042010 | 5740 | 5740 | 5740 | 5740 | 1401 |
| 376 | 20240416 | 125300 | 777000270 | 5720 | 5720 | 5720 | 5720 | 3 |
| 377 | 20240416 | 125200 | 776983110 | 5720 | 5730 | 5730 | 5720 | 280 |
| 378 | 20240416 | 125100 | 775379400 | 5730 | 5730 | 5730 | 5730 | 32 |
| 379 | 20240416 | 125000 | 775196040 | 5720 | 5720 | 5720 | 5720 | 23 |
| 380 | 20240416 | 124900 | 775064480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 381 | 20240416 | 124800 | 775064480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 382 | 20240416 | 124700 | 775064480 | 5720 | 5720 | 5720 | 5720 | 4 |
| 383 | 20240416 | 124600 | 775041600 | 5720 | 5720 | 5720 | 5720 | 136 |
| 384 | 20240416 | 124500 | 774263680 | 5710 | 5720 | 5720 | 5710 | 200 |
| 385 | 20240416 | 124400 | 773121480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 386 | 20240416 | 124300 | 773121480 | 5720 | 5720 | 5720 | 5720 | 1 |
| 387 | 20240416 | 124200 | 773115760 | 5720 | 5720 | 5720 | 5720 | 0 |
| 388 | 20240416 | 124100 | 773115760 | 5720 | 5720 | 5720 | 5720 | 100 |
| 389 | 20240416 | 124000 | 772543760 | 5710 | 5710 | 5710 | 5710 | 3 |
| 390 | 20240416 | 123900 | 772526630 | 5710 | 5720 | 5720 | 5710 | 334 |
| 391 | 20240416 | 123800 | 770619470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 392 | 20240416 | 123700 | 770619470 | 5720 | 5720 | 5720 | 5720 | 21 |
| 393 | 20240416 | 123600 | 770499350 | 5710 | 5710 | 5710 | 5710 | 24 |
| 394 | 20240416 | 123500 | 770362310 | 5710 | 5710 | 5710 | 5710 | 0 |
| 395 | 20240416 | 123400 | 770362310 | 5710 | 5710 | 5710 | 5710 | 0 |
| 396 | 20240416 | 123300 | 770362310 | 5710 | 5710 | 5710 | 5710 | 0 |
| 397 | 20240416 | 123200 | 770362310 | 5710 | 5710 | 5710 | 5710 | 1106 |
| 398 | 20240416 | 123100 | 764047050 | 5710 | 5710 | 5710 | 5710 | 0 |
| 399 | 20240416 | 123000 | 764047050 | 5710 | 5710 | 5710 | 5710 | 2 |
| 400 | 20240416 | 122900 | 764035630 | 5700 | 5700 | 5700 | 5700 | 25 |
| 401 | 20240416 | 122800 | 763893130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 402 | 20240416 | 122700 | 763893130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 403 | 20240416 | 122600 | 763893130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 404 | 20240416 | 122500 | 763893130 | 5690 | 5690 | 5690 | 5690 | 172 |
| 405 | 20240416 | 122400 | 762914450 | 5690 | 5690 | 5690 | 5690 | 100 |
| 406 | 20240416 | 122300 | 762345450 | 5690 | 5690 | 5700 | 5690 | 176 |
| 407 | 20240416 | 122200 | 761342410 | 5700 | 5700 | 5700 | 5700 | 310 |
| 408 | 20240416 | 122100 | 759575410 | 5700 | 5700 | 5700 | 5700 | 855 |
| 409 | 20240416 | 122000 | 754701910 | 5700 | 5700 | 5700 | 5700 | 35 |
| 410 | 20240416 | 121900 | 754502410 | 5700 | 5700 | 5700 | 5700 | 337 |
| 411 | 20240416 | 121800 | 752581510 | 5700 | 5700 | 5700 | 5700 | 0 |
| 412 | 20240416 | 121700 | 752581510 | 5700 | 5700 | 5700 | 5700 | 0 |
| 413 | 20240416 | 121600 | 752581510 | 5700 | 5700 | 5700 | 5700 | 235 |
| 414 | 20240416 | 121500 | 751242010 | 5710 | 5710 | 5710 | 5710 | 681 |
| 415 | 20240416 | 121400 | 747353500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 416 | 20240416 | 121300 | 747353500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 417 | 20240416 | 121200 | 747353500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 418 | 20240416 | 121100 | 747353500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 419 | 20240416 | 121000 | 747353500 | 5710 | 5710 | 5710 | 5710 | 50 |
| 420 | 20240416 | 120900 | 747068000 | 5710 | 5710 | 5710 | 5710 | 5 |
| 421 | 20240416 | 120800 | 747039450 | 5720 | 5720 | 5720 | 5720 | 1 |
| 422 | 20240416 | 120700 | 747033730 | 5710 | 5710 | 5710 | 5710 | 8 |
| 423 | 20240416 | 120600 | 746988050 | 5710 | 5710 | 5710 | 5710 | 0 |
| 424 | 20240416 | 120500 | 746988050 | 5710 | 5710 | 5710 | 5710 | 192 |
| 425 | 20240416 | 120400 | 745891730 | 5720 | 5720 | 5720 | 5720 | 0 |
| 426 | 20240416 | 120300 | 745891730 | 5720 | 5720 | 5720 | 5720 | 8 |
| 427 | 20240416 | 120200 | 745845970 | 5720 | 5720 | 5720 | 5720 | 0 |
| 428 | 20240416 | 120100 | 745845970 | 5720 | 5720 | 5720 | 5720 | 72 |
| 429 | 20240416 | 120000 | 745434130 | 5720 | 5720 | 5720 | 5720 | 52 |
| 430 | 20240416 | 115900 | 745136690 | 5720 | 5720 | 5720 | 5720 | 0 |
| 431 | 20240416 | 115800 | 745136690 | 5720 | 5710 | 5720 | 5710 | 302 |
| 432 | 20240416 | 115700 | 743410250 | 5710 | 5710 | 5710 | 5710 | 4 |
| 433 | 20240416 | 115600 | 743387410 | 5710 | 5700 | 5710 | 5700 | 420 |
| 434 | 20240416 | 115500 | 740989230 | 5700 | 5700 | 5700 | 5700 | 1 |
| 435 | 20240416 | 115400 | 740983530 | 5700 | 5700 | 5700 | 5700 | 5 |
| 436 | 20240416 | 115300 | 740955030 | 5690 | 5690 | 5700 | 5690 | 260 |
| 437 | 20240416 | 115200 | 739474430 | 5690 | 5690 | 5710 | 5690 | 408 |
| 438 | 20240416 | 115100 | 737147990 | 5690 | 5690 | 5690 | 5690 | 141 |
| 439 | 20240416 | 115000 | 736345700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 440 | 20240416 | 114900 | 736345700 | 5700 | 5700 | 5700 | 5700 | 408 |
| 441 | 20240416 | 114800 | 734020100 | 5700 | 5690 | 5700 | 5690 | 29 |
| 442 | 20240416 | 114700 | 733855070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 443 | 20240416 | 114600 | 733855070 | 5680 | 5680 | 5680 | 5680 | 536 |
| 444 | 20240416 | 114500 | 730810590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 445 | 20240416 | 114400 | 730810590 | 5680 | 5680 | 5680 | 5680 | 310 |
| 446 | 20240416 | 114300 | 729049790 | 5680 | 5680 | 5680 | 5680 | 126 |
| 447 | 20240416 | 114200 | 728334110 | 5680 | 5690 | 5690 | 5680 | 454 |
| 448 | 20240416 | 114100 | 725751950 | 5690 | 5700 | 5700 | 5690 | 139 |
| 449 | 20240416 | 114000 | 724960410 | 5700 | 5700 | 5700 | 5700 | 872 |
| 450 | 20240416 | 113900 | 719990010 | 5700 | 5700 | 5700 | 5700 | 10 |
| 451 | 20240416 | 113800 | 719933010 | 5700 | 5700 | 5700 | 5700 | 9 |
| 452 | 20240416 | 113700 | 719881710 | 5700 | 5700 | 5700 | 5700 | 1120 |
| 453 | 20240416 | 113600 | 713497710 | 5700 | 5700 | 5700 | 5700 | 1292 |
| 454 | 20240416 | 113500 | 706133310 | 5700 | 5700 | 5700 | 5700 | 0 |
| 455 | 20240416 | 113400 | 706133310 | 5700 | 5700 | 5700 | 5700 | 0 |
| 456 | 20240416 | 113300 | 706133310 | 5700 | 5700 | 5700 | 5700 | 850 |
| 457 | 20240416 | 113200 | 701288310 | 5740 | 5700 | 5740 | 5700 | 2227 |
| 458 | 20240416 | 113100 | 688588920 | 5720 | 5720 | 5720 | 5720 | 5 |
| 459 | 20240416 | 113000 | 688560320 | 5730 | 5720 | 5730 | 5720 | 800 |
| 460 | 20240416 | 112900 | 683979320 | 5720 | 5720 | 5720 | 5720 | 0 |
| 461 | 20240416 | 112800 | 683979320 | 5720 | 5710 | 5720 | 5700 | 96 |
| 462 | 20240416 | 112700 | 683431800 | 5720 | 5720 | 5720 | 5720 | 0 |
| 463 | 20240416 | 112600 | 683431800 | 5720 | 5710 | 5720 | 5710 | 184 |
| 464 | 20240416 | 112500 | 682379330 | 5710 | 5710 | 5710 | 5710 | 0 |
| 465 | 20240416 | 112400 | 682379330 | 5710 | 5720 | 5720 | 5710 | 201 |
| 466 | 20240416 | 112300 | 681231610 | 5710 | 5710 | 5710 | 5710 | 2 |
| 467 | 20240416 | 112200 | 681220190 | 5700 | 5700 | 5700 | 5700 | 164 |
| 468 | 20240416 | 112100 | 680285390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 469 | 20240416 | 112000 | 680285390 | 5700 | 5700 | 5700 | 5700 | 10 |
| 470 | 20240416 | 111900 | 680228390 | 5700 | 5700 | 5700 | 5700 | 2535 |
| 471 | 20240416 | 111800 | 665778890 | 5700 | 5700 | 5700 | 5700 | 608 |
| 472 | 20240416 | 111700 | 662313290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 473 | 20240416 | 111600 | 662313290 | 5700 | 5700 | 5700 | 5700 | 822 |
| 474 | 20240416 | 111500 | 657627890 | 5700 | 5700 | 5700 | 5700 | 61 |
| 475 | 20240416 | 111400 | 657280190 | 5700 | 5700 | 5700 | 5700 | 231 |
| 476 | 20240416 | 111300 | 655963490 | 5710 | 5710 | 5710 | 5710 | 0 |
| 477 | 20240416 | 111200 | 655963490 | 5710 | 5710 | 5710 | 5710 | 0 |
| 478 | 20240416 | 111100 | 655963490 | 5710 | 5710 | 5710 | 5710 | 1053 |
| 479 | 20240416 | 111000 | 649950860 | 5720 | 5720 | 5720 | 5720 | 10 |
| 480 | 20240416 | 110900 | 649893660 | 5710 | 5710 | 5710 | 5710 | 50 |
| 481 | 20240416 | 110800 | 649608160 | 5710 | 5710 | 5710 | 5710 | 139 |
| 482 | 20240416 | 110700 | 648814470 | 5710 | 5720 | 5720 | 5710 | 2 |
| 483 | 20240416 | 110600 | 648803040 | 5720 | 5720 | 5720 | 5720 | 4 |
| 484 | 20240416 | 110500 | 648780160 | 5730 | 5720 | 5730 | 5720 | 862 |
| 485 | 20240416 | 110400 | 643849400 | 5730 | 5730 | 5730 | 5730 | 309 |
| 486 | 20240416 | 110300 | 642078830 | 5730 | 5730 | 5730 | 5730 | 24 |
| 487 | 20240416 | 110200 | 641941310 | 5700 | 5710 | 5710 | 5700 | 887 |
| 488 | 20240416 | 110100 | 636884310 | 5730 | 5730 | 5730 | 5730 | 0 |
| 489 | 20240416 | 110000 | 636884310 | 5730 | 5730 | 5730 | 5730 | 0 |
| 490 | 20240416 | 105900 | 636884310 | 5730 | 5730 | 5730 | 5730 | 20 |
| 491 | 20240416 | 105800 | 636769710 | 5700 | 5700 | 5700 | 5700 | 674 |
| 492 | 20240416 | 105700 | 632927910 | 5700 | 5700 | 5700 | 5700 | 5 |
| 493 | 20240416 | 105600 | 632899410 | 5700 | 5700 | 5700 | 5700 | 300 |
| 494 | 20240416 | 105500 | 631189410 | 5700 | 5720 | 5720 | 5700 | 787 |
| 495 | 20240416 | 105400 | 626700770 | 5720 | 5710 | 5720 | 5710 | 112 |
| 496 | 20240416 | 105300 | 626060530 | 5720 | 5720 | 5720 | 5720 | 187 |
| 497 | 20240416 | 105200 | 624990890 | 5720 | 5720 | 5720 | 5720 | 13 |
| 498 | 20240416 | 105100 | 624916530 | 5720 | 5710 | 5720 | 5710 | 1376 |
| 499 | 20240416 | 105000 | 617058570 | 5730 | 5720 | 5730 | 5720 | 11 |
| 500 | 20240416 | 104900 | 616995580 | 5720 | 5720 | 5720 | 5720 | 1 |
| 501 | 20240416 | 104800 | 616989860 | 5720 | 5720 | 5720 | 5720 | 3 |
| 502 | 20240416 | 104700 | 616972700 | 5710 | 5710 | 5720 | 5710 | 600 |
| 503 | 20240416 | 104600 | 613546690 | 5720 | 5720 | 5720 | 5720 | 1 |
| 504 | 20240416 | 104500 | 613540970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 505 | 20240416 | 104400 | 613540970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 506 | 20240416 | 104300 | 613540970 | 5700 | 5700 | 5700 | 5700 | 7 |
| 507 | 20240416 | 104200 | 613501070 | 5700 | 5710 | 5710 | 5700 | 1669 |
| 508 | 20240416 | 104100 | 603972080 | 5710 | 5710 | 5710 | 5710 | 266 |
| 509 | 20240416 | 104000 | 602453220 | 5720 | 5710 | 5720 | 5710 | 1430 |
| 510 | 20240416 | 103900 | 594287910 | 5730 | 5730 | 5730 | 5730 | 4 |
| 511 | 20240416 | 103800 | 594264990 | 5710 | 5710 | 5710 | 5710 | 0 |
| 512 | 20240416 | 103700 | 594264990 | 5710 | 5710 | 5710 | 5710 | 0 |
| 513 | 20240416 | 103600 | 594264990 | 5710 | 5710 | 5710 | 5710 | 0 |
| 514 | 20240416 | 103500 | 594264990 | 5710 | 5710 | 5710 | 5710 | 0 |
| 515 | 20240416 | 103400 | 594264990 | 5710 | 5720 | 5720 | 5710 | 95 |
| 516 | 20240416 | 103300 | 593722520 | 5730 | 5710 | 5730 | 5710 | 294 |
| 517 | 20240416 | 103200 | 592038120 | 5710 | 5710 | 5710 | 5710 | 114 |
| 518 | 20240416 | 103100 | 591387180 | 5710 | 5710 | 5710 | 5710 | 1 |
| 519 | 20240416 | 103000 | 591381470 | 5720 | 5720 | 5720 | 5700 | 8482 |
| 520 | 20240416 | 102900 | 542994730 | 5720 | 5710 | 5720 | 5710 | 111 |
| 521 | 20240416 | 102800 | 542360910 | 5720 | 5730 | 5730 | 5720 | 611 |
| 522 | 20240416 | 102700 | 538865790 | 5730 | 5730 | 5730 | 5730 | 3 |
| 523 | 20240416 | 102600 | 538848600 | 5720 | 5720 | 5720 | 5720 | 1 |
| 524 | 20240416 | 102500 | 538842880 | 5730 | 5730 | 5730 | 5720 | 1418 |
| 525 | 20240416 | 102400 | 530731900 | 5730 | 5730 | 5730 | 5730 | 0 |
| 526 | 20240416 | 102300 | 530731900 | 5730 | 5720 | 5730 | 5720 | 736 |
| 527 | 20240416 | 102200 | 526521960 | 5720 | 5720 | 5730 | 5710 | 703 |
| 528 | 20240416 | 102100 | 522505380 | 5720 | 5720 | 5730 | 5720 | 533 |
| 529 | 20240416 | 102000 | 519456390 | 5720 | 5720 | 5720 | 5720 | 1177 |
| 530 | 20240416 | 101900 | 512723950 | 5730 | 5720 | 5730 | 5720 | 366 |
| 531 | 20240416 | 101800 | 510629100 | 5730 | 5730 | 5730 | 5730 | 1468 |
| 532 | 20240416 | 101700 | 502217460 | 5740 | 5740 | 5750 | 5740 | 2597 |
| 533 | 20240416 | 101600 | 487310670 | 5740 | 5760 | 5780 | 5740 | 632 |
| 534 | 20240416 | 101500 | 483677330 | 5790 | 5790 | 5790 | 5790 | 0 |
| 535 | 20240416 | 101400 | 483677330 | 5790 | 5790 | 5790 | 5790 | 0 |
| 536 | 20240416 | 101300 | 483677330 | 5790 | 5750 | 5790 | 5750 | 16 |
| 537 | 20240416 | 101200 | 483585290 | 5760 | 5760 | 5760 | 5760 | 0 |
| 538 | 20240416 | 101100 | 483585290 | 5760 | 5760 | 5760 | 5750 | 878 |
| 539 | 20240416 | 101000 | 478534790 | 5760 | 5760 | 5760 | 5760 | 9 |
| 540 | 20240416 | 100900 | 478482950 | 5750 | 5750 | 5750 | 5750 | 359 |
| 541 | 20240416 | 100800 | 476418700 | 5760 | 5760 | 5760 | 5760 | 2149 |
| 542 | 20240416 | 100700 | 464040460 | 5770 | 5770 | 5770 | 5770 | 50 |
| 543 | 20240416 | 100600 | 463751960 | 5790 | 5790 | 5790 | 5790 | 1 |
| 544 | 20240416 | 100500 | 463746170 | 5770 | 5770 | 5770 | 5770 | 3375 |
| 545 | 20240416 | 100400 | 444272420 | 5770 | 5800 | 5800 | 5770 | 302 |
| 546 | 20240416 | 100300 | 442529820 | 5770 | 5800 | 5800 | 5770 | 1131 |
| 547 | 20240416 | 100200 | 435996790 | 5800 | 5800 | 5800 | 5800 | 3988 |
| 548 | 20240416 | 100100 | 412866390 | 5800 | 5810 | 5810 | 5800 | 2 |
| 549 | 20240416 | 100000 | 412854780 | 5810 | 5810 | 5810 | 5800 | 208 |
| 550 | 20240416 | 095900 | 411648300 | 5810 | 5810 | 5810 | 5810 | 57 |
| 551 | 20240416 | 095800 | 411317130 | 5810 | 5800 | 5810 | 5800 | 687 |
| 552 | 20240416 | 095700 | 407332520 | 5800 | 5800 | 5800 | 5800 | 131 |
| 553 | 20240416 | 095600 | 406572720 | 5800 | 5800 | 5800 | 5800 | 1 |
| 554 | 20240416 | 095500 | 406566920 | 5790 | 5790 | 5790 | 5790 | 100 |
| 555 | 20240416 | 095400 | 405987920 | 5800 | 5800 | 5800 | 5800 | 14 |
| 556 | 20240416 | 095300 | 405906720 | 5780 | 5800 | 5800 | 5780 | 206 |
| 557 | 20240416 | 095200 | 404715920 | 5780 | 5780 | 5780 | 5780 | 0 |
| 558 | 20240416 | 095100 | 404715920 | 5780 | 5780 | 5780 | 5780 | 5 |
| 559 | 20240416 | 095000 | 404687020 | 5780 | 5790 | 5790 | 5780 | 621 |
| 560 | 20240416 | 094900 | 401097440 | 5790 | 5800 | 5800 | 5790 | 539 |
| 561 | 20240416 | 094800 | 397976530 | 5810 | 5810 | 5810 | 5810 | 36 |
| 562 | 20240416 | 094700 | 397767370 | 5800 | 5810 | 5810 | 5800 | 336 |
| 563 | 20240416 | 094600 | 395818520 | 5810 | 5800 | 5810 | 5800 | 634 |
| 564 | 20240416 | 094500 | 392141280 | 5800 | 5800 | 5800 | 5800 | 7 |
| 565 | 20240416 | 094400 | 392100680 | 5800 | 5800 | 5800 | 5800 | 0 |
| 566 | 20240416 | 094300 | 392100680 | 5800 | 5800 | 5800 | 5800 | 4 |
| 567 | 20240416 | 094200 | 392077480 | 5800 | 5800 | 5800 | 5800 | 614 |
| 568 | 20240416 | 094100 | 388516280 | 5810 | 5810 | 5810 | 5810 | 37 |
| 569 | 20240416 | 094000 | 388301310 | 5810 | 5810 | 5810 | 5810 | 15 |
| 570 | 20240416 | 093900 | 388214160 | 5820 | 5810 | 5820 | 5810 | 607 |
| 571 | 20240416 | 093800 | 384685110 | 5810 | 5810 | 5810 | 5810 | 0 |
| 572 | 20240416 | 093700 | 384685110 | 5810 | 5780 | 5810 | 5780 | 1000 |
| 573 | 20240416 | 093600 | 378891620 | 5790 | 5800 | 5800 | 5790 | 154 |
| 574 | 20240416 | 093500 | 377998450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 575 | 20240416 | 093400 | 377998450 | 5790 | 5770 | 5790 | 5770 | 306 |
| 576 | 20240416 | 093300 | 376229710 | 5780 | 5780 | 5780 | 5780 | 100 |
| 577 | 20240416 | 093200 | 375651710 | 5760 | 5760 | 5760 | 5760 | 0 |
| 578 | 20240416 | 093100 | 375651710 | 5760 | 5760 | 5760 | 5760 | 4 |
| 579 | 20240416 | 093000 | 375628670 | 5800 | 5800 | 5800 | 5750 | 180 |
| 580 | 20240416 | 092900 | 374589490 | 5800 | 5790 | 5800 | 5790 | 105 |
| 581 | 20240416 | 092800 | 373981490 | 5790 | 5790 | 5790 | 5790 | 149 |
| 582 | 20240416 | 092700 | 373118780 | 5790 | 5790 | 5790 | 5790 | 200 |
| 583 | 20240416 | 092600 | 371960780 | 5790 | 5760 | 5790 | 5760 | 209 |
| 584 | 20240416 | 092500 | 370753940 | 5740 | 5750 | 5750 | 5740 | 2263 |
| 585 | 20240416 | 092400 | 357756590 | 5750 | 5760 | 5770 | 5750 | 492 |
| 586 | 20240416 | 092300 | 354921750 | 5770 | 5760 | 5790 | 5750 | 1275 |
| 587 | 20240416 | 092200 | 347575640 | 5760 | 5770 | 5770 | 5760 | 2549 |
| 588 | 20240416 | 092100 | 332882190 | 5770 | 5790 | 5790 | 5770 | 3398 |
| 589 | 20240416 | 092000 | 313240920 | 5790 | 5800 | 5820 | 5790 | 684 |
| 590 | 20240416 | 091900 | 309279960 | 5820 | 5820 | 5820 | 5820 | 0 |
| 591 | 20240416 | 091800 | 309279960 | 5820 | 5790 | 5820 | 5790 | 566 |
| 592 | 20240416 | 091700 | 306002730 | 5800 | 5790 | 5800 | 5790 | 682 |
| 593 | 20240416 | 091600 | 302053130 | 5790 | 5770 | 5800 | 5770 | 146 |
| 594 | 20240416 | 091500 | 301209740 | 5770 | 5780 | 5780 | 5770 | 2412 |
| 595 | 20240416 | 091400 | 287292030 | 5780 | 5780 | 5780 | 5780 | 136 |
| 596 | 20240416 | 091300 | 286505950 | 5780 | 5780 | 5780 | 5780 | 153 |
| 597 | 20240416 | 091200 | 285621610 | 5770 | 5780 | 5780 | 5770 | 3154 |
| 598 | 20240416 | 091100 | 267395740 | 5780 | 5790 | 5820 | 5780 | 1050 |
| 599 | 20240416 | 091000 | 261316130 | 5800 | 5850 | 5850 | 5800 | 12004 |
| 600 | 20240416 | 090900 | 191666440 | 5850 | 5850 | 5850 | 5850 | 202 |
| 601 | 20240416 | 090800 | 190484740 | 5810 | 5810 | 5810 | 5810 | 372 |
| 602 | 20240416 | 090700 | 188323420 | 5800 | 5860 | 5860 | 5800 | 5054 |
| 603 | 20240416 | 090600 | 158893150 | 5860 | 5880 | 5880 | 5860 | 350 |
| 604 | 20240416 | 090500 | 156841310 | 5880 | 5880 | 5890 | 5880 | 428 |
| 605 | 20240416 | 090400 | 154324520 | 5900 | 5900 | 5900 | 5860 | 2033 |
| 606 | 20240416 | 090300 | 142409620 | 5870 | 5940 | 5940 | 5870 | 2799 |
| 607 | 20240416 | 090200 | 125916180 | 5950 | 5930 | 5950 | 5930 | 2949 |
| 608 | 20240416 | 090100 | 108396960 | 5940 | 5910 | 5940 | 5900 | 6767 |
| 609 | 20240416 | 090000 | 68321510 | 5900 | 5850 | 5900 | 5840 | 11661 |