31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 193700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 11311 |
| 3 | 20240416 | 193600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 4 | 20240416 | 193500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 5 | 20240416 | 193400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 6 | 20240416 | 193300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 7 | 20240416 | 193200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 8 | 20240416 | 193100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 9 | 20240416 | 193000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 10 | 20240416 | 192900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 11 | 20240416 | 192800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 12 | 20240416 | 192700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 13 | 20240416 | 192600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 14 | 20240416 | 192500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 15 | 20240416 | 192400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 16 | 20240416 | 192300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 17 | 20240416 | 192200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 18 | 20240416 | 192100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 19 | 20240416 | 192000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 20 | 20240416 | 191900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 21 | 20240416 | 191800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 22 | 20240416 | 191700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 23 | 20240416 | 191600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 24 | 20240416 | 191500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 25 | 20240416 | 191400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 26 | 20240416 | 191300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 27 | 20240416 | 191200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 28 | 20240416 | 191100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 29 | 20240416 | 191000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 30 | 20240416 | 190900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 31 | 20240416 | 190800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 32 | 20240416 | 190700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 11311 |
| 33 | 20240416 | 190600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 34 | 20240416 | 190500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 35 | 20240416 | 190400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 36 | 20240416 | 190300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 37 | 20240416 | 190200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 38 | 20240416 | 190100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 39 | 20240416 | 190000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 40 | 20240416 | 185900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 41 | 20240416 | 185800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 42 | 20240416 | 185700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 43 | 20240416 | 185600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 44 | 20240416 | 185500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 45 | 20240416 | 185400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 46 | 20240416 | 185300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 47 | 20240416 | 185200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 48 | 20240416 | 185100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 49 | 20240416 | 185000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 50 | 20240416 | 184900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 51 | 20240416 | 184800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 52 | 20240416 | 184700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 53 | 20240416 | 184600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 54 | 20240416 | 184500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 55 | 20240416 | 184400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 56 | 20240416 | 184300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 57 | 20240416 | 184200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 58 | 20240416 | 184100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 59 | 20240416 | 184000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 60 | 20240416 | 183900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 61 | 20240416 | 183800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 62 | 20240416 | 183700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 11311 |
| 63 | 20240416 | 183600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 64 | 20240416 | 183500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 65 | 20240416 | 183400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 66 | 20240416 | 183300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 67 | 20240416 | 183200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 68 | 20240416 | 183100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 69 | 20240416 | 183000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 70 | 20240416 | 182900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 71 | 20240416 | 182800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 72 | 20240416 | 182700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 73 | 20240416 | 182600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 74 | 20240416 | 182500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 75 | 20240416 | 182400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 76 | 20240416 | 182300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 77 | 20240416 | 182200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 78 | 20240416 | 182100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 79 | 20240416 | 182000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 80 | 20240416 | 181900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 81 | 20240416 | 181800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 82 | 20240416 | 181700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 83 | 20240416 | 181600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 84 | 20240416 | 181500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 85 | 20240416 | 181400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 86 | 20240416 | 181300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 87 | 20240416 | 181200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 88 | 20240416 | 181100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 89 | 20240416 | 181000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 90 | 20240416 | 180900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 91 | 20240416 | 180800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 92 | 20240416 | 180700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 11311 |
| 93 | 20240416 | 180600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 94 | 20240416 | 180500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 95 | 20240416 | 180400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 96 | 20240416 | 180300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 97 | 20240416 | 180200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 98 | 20240416 | 180100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 99 | 20240416 | 180000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 100 | 20240416 | 175900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 101 | 20240416 | 175800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 102 | 20240416 | 175700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 103 | 20240416 | 175600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 104 | 20240416 | 175500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 105 | 20240416 | 175400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 106 | 20240416 | 175300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 107 | 20240416 | 175200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 108 | 20240416 | 175100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 109 | 20240416 | 175000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 110 | 20240416 | 174900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 111 | 20240416 | 174800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 112 | 20240416 | 174700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 113 | 20240416 | 174600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 114 | 20240416 | 174500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 115 | 20240416 | 174400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 116 | 20240416 | 174300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 117 | 20240416 | 174200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 118 | 20240416 | 174100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 119 | 20240416 | 174000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 120 | 20240416 | 173900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 121 | 20240416 | 173800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 122 | 20240416 | 173700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 11311 |
| 123 | 20240416 | 173600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 124 | 20240416 | 173500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 125 | 20240416 | 173400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 126 | 20240416 | 173300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 127 | 20240416 | 173200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 128 | 20240416 | 173100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 129 | 20240416 | 173000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 130 | 20240416 | 172900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 131 | 20240416 | 172800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 132 | 20240416 | 172700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 133 | 20240416 | 172600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 134 | 20240416 | 172500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 135 | 20240416 | 172400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 136 | 20240416 | 172300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 137 | 20240416 | 172200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 138 | 20240416 | 172100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 139 | 20240416 | 172000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 140 | 20240416 | 171900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 141 | 20240416 | 171800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 142 | 20240416 | 171700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 143 | 20240416 | 171600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 144 | 20240416 | 171500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 145 | 20240416 | 171400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 146 | 20240416 | 171300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 147 | 20240416 | 171200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 148 | 20240416 | 171100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 149 | 20240416 | 171000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 150 | 20240416 | 170900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 151 | 20240416 | 170800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 152 | 20240416 | 170700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 11311 |
| 153 | 20240416 | 170600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 154 | 20240416 | 170500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 155 | 20240416 | 170400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 156 | 20240416 | 170300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 157 | 20240416 | 170200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 158 | 20240416 | 170100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 159 | 20240416 | 170000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 160 | 20240416 | 165900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 161 | 20240416 | 165800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 162 | 20240416 | 165700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 163 | 20240416 | 165600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 164 | 20240416 | 165500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 165 | 20240416 | 165400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 166 | 20240416 | 165300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 167 | 20240416 | 165200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 168 | 20240416 | 165100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 169 | 20240416 | 165000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 170 | 20240416 | 164900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 171 | 20240416 | 164800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 172 | 20240416 | 164700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 173 | 20240416 | 164600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 174 | 20240416 | 164500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 175 | 20240416 | 164400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 176 | 20240416 | 164300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 177 | 20240416 | 164200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 178 | 20240416 | 164100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 179 | 20240416 | 164000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 180 | 20240416 | 163900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 181 | 20240416 | 163800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 182 | 20240416 | 163700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 11311 |
| 183 | 20240416 | 163600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 184 | 20240416 | 163500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 185 | 20240416 | 163400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 186 | 20240416 | 163300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 187 | 20240416 | 163200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 188 | 20240416 | 163100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 189 | 20240416 | 163000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 190 | 20240416 | 162900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 191 | 20240416 | 162800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 192 | 20240416 | 162700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 193 | 20240416 | 162600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 194 | 20240416 | 162500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 195 | 20240416 | 162400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 196 | 20240416 | 162300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 197 | 20240416 | 162200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 198 | 20240416 | 162100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 199 | 20240416 | 162000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 200 | 20240416 | 161900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 201 | 20240416 | 161800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 202 | 20240416 | 161700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 203 | 20240416 | 161600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 204 | 20240416 | 161500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 205 | 20240416 | 161400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 206 | 20240416 | 161300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 207 | 20240416 | 161200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 208 | 20240416 | 161100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 209 | 20240416 | 161000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 210 | 20240416 | 160900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 211 | 20240416 | 160800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 212 | 20240416 | 160700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 11311 |
| 213 | 20240416 | 160600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 214 | 20240416 | 160500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 215 | 20240416 | 160400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 216 | 20240416 | 160300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 217 | 20240416 | 160200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 218 | 20240416 | 160100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 219 | 20240416 | 160000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 220 | 20240416 | 155900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 221 | 20240416 | 155800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 222 | 20240416 | 155700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 223 | 20240416 | 155600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 224 | 20240416 | 155500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 225 | 20240416 | 155400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 226 | 20240416 | 155300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 227 | 20240416 | 155200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 228 | 20240416 | 155100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 229 | 20240416 | 155000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 230 | 20240416 | 154900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 231 | 20240416 | 154800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 232 | 20240416 | 154700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 233 | 20240416 | 154600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 234 | 20240416 | 154500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 235 | 20240416 | 154400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 236 | 20240416 | 154300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 237 | 20240416 | 154200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 238 | 20240416 | 154100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 239 | 20240416 | 154000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 240 | 20240416 | 153900 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 241 | 20240416 | 153800 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 242 | 20240416 | 153700 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 11311 |
| 243 | 20240416 | 153600 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 244 | 20240416 | 153500 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 245 | 20240416 | 153400 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 246 | 20240416 | 153300 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 247 | 20240416 | 153200 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 248 | 20240416 | 153100 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 0 |
| 249 | 20240416 | 153000 | 3240834950 | 2965 | 2965 | 2965 | 2965 | 11311 |
| 250 | 20240416 | 152900 | 3207297835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 251 | 20240416 | 152800 | 3207297835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 252 | 20240416 | 152700 | 3207297835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 253 | 20240416 | 152600 | 3207297835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 254 | 20240416 | 152500 | 3207297835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 255 | 20240416 | 152400 | 3207297835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 256 | 20240416 | 152300 | 3207297835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 257 | 20240416 | 152200 | 3207297835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 258 | 20240416 | 152100 | 3207297835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 259 | 20240416 | 152000 | 3207297835 | 2965 | 2965 | 2965 | 2965 | 0 |
| 260 | 20240416 | 151900 | 3207297835 | 2965 | 2955 | 2965 | 2955 | 1577 |
| 261 | 20240416 | 151800 | 3202632775 | 2960 | 2950 | 2960 | 2950 | 2170 |
| 262 | 20240416 | 151700 | 3196223925 | 2950 | 2955 | 2960 | 2950 | 4619 |
| 263 | 20240416 | 151600 | 3182586725 | 2960 | 2950 | 2965 | 2950 | 902 |
| 264 | 20240416 | 151500 | 3179925715 | 2955 | 2970 | 2970 | 2955 | 1277 |
| 265 | 20240416 | 151400 | 3176146135 | 2975 | 2960 | 2975 | 2950 | 1051 |
| 266 | 20240416 | 151300 | 3173036080 | 2955 | 2980 | 2980 | 2955 | 8720 |
| 267 | 20240416 | 151200 | 3147169160 | 2980 | 2985 | 2985 | 2970 | 754 |
| 268 | 20240416 | 151100 | 3144921315 | 2980 | 2975 | 2980 | 2970 | 5607 |
| 269 | 20240416 | 151000 | 3128215185 | 2975 | 2985 | 2985 | 2975 | 1839 |
| 270 | 20240416 | 150900 | 3122734230 | 2985 | 2990 | 2990 | 2985 | 3412 |
| 271 | 20240416 | 150800 | 3112548130 | 2990 | 2990 | 2995 | 2985 | 1218 |
| 272 | 20240416 | 150700 | 3108906615 | 2990 | 2985 | 2995 | 2970 | 5664 |
| 273 | 20240416 | 150600 | 3092017565 | 2985 | 2980 | 2985 | 2970 | 6731 |
| 274 | 20240416 | 150500 | 3071950585 | 2980 | 2965 | 2980 | 2965 | 3811 |
| 275 | 20240416 | 150400 | 3060635210 | 2955 | 2950 | 2970 | 2950 | 3803 |
| 276 | 20240416 | 150300 | 3049373715 | 2955 | 2950 | 2955 | 2945 | 713 |
| 277 | 20240416 | 150200 | 3047272420 | 2950 | 2950 | 2950 | 2945 | 2182 |
| 278 | 20240416 | 150100 | 3040846095 | 2950 | 2950 | 2950 | 2945 | 2144 |
| 279 | 20240416 | 150000 | 3034530220 | 2950 | 2960 | 2960 | 2950 | 3019 |
| 280 | 20240416 | 145900 | 3025605215 | 2960 | 2955 | 2960 | 2950 | 6316 |
| 281 | 20240416 | 145800 | 3006942560 | 2950 | 2950 | 2950 | 2950 | 1633 |
| 282 | 20240416 | 145700 | 3002125210 | 2950 | 2945 | 2950 | 2945 | 465 |
| 283 | 20240416 | 145600 | 3000754680 | 2945 | 2940 | 2945 | 2940 | 1182 |
| 284 | 20240416 | 145500 | 2997274190 | 2940 | 2945 | 2945 | 2940 | 543 |
| 285 | 20240416 | 145400 | 2995675355 | 2945 | 2940 | 2945 | 2940 | 200 |
| 286 | 20240416 | 145300 | 2995087170 | 2940 | 2930 | 2940 | 2925 | 4524 |
| 287 | 20240416 | 145200 | 2981834805 | 2935 | 2940 | 2955 | 2930 | 8037 |
| 288 | 20240416 | 145100 | 2958249850 | 2940 | 2950 | 2950 | 2940 | 7363 |
| 289 | 20240416 | 145000 | 2936542825 | 2945 | 2955 | 2955 | 2945 | 2040 |
| 290 | 20240416 | 144900 | 2930525210 | 2950 | 2965 | 2965 | 2950 | 3206 |
| 291 | 20240416 | 144800 | 2921041200 | 2965 | 2965 | 2975 | 2965 | 884 |
| 292 | 20240416 | 144700 | 2918418850 | 2975 | 2970 | 2975 | 2965 | 165 |
| 293 | 20240416 | 144600 | 2917928995 | 2965 | 2980 | 2980 | 2965 | 222 |
| 294 | 20240416 | 144500 | 2917270435 | 2965 | 2980 | 2980 | 2965 | 3386 |
| 295 | 20240416 | 144400 | 2907209955 | 2980 | 2980 | 2980 | 2970 | 11780 |
| 296 | 20240416 | 144300 | 2872186290 | 2980 | 2985 | 2985 | 2975 | 4800 |
| 297 | 20240416 | 144200 | 2857890545 | 2980 | 2985 | 2985 | 2980 | 5350 |
| 298 | 20240416 | 144100 | 2841933105 | 2985 | 2995 | 3000 | 2985 | 5091 |
| 299 | 20240416 | 144000 | 2826715110 | 2995 | 2995 | 3005 | 2990 | 10374 |
| 300 | 20240416 | 143900 | 2795646985 | 2995 | 2995 | 2995 | 2985 | 4385 |
| 301 | 20240416 | 143800 | 2782537340 | 2990 | 3015 | 3015 | 2990 | 1435 |
| 302 | 20240416 | 143700 | 2778230340 | 3015 | 2985 | 3020 | 2985 | 17477 |
| 303 | 20240416 | 143600 | 2725643090 | 2990 | 2970 | 2990 | 2970 | 1495 |
| 304 | 20240416 | 143500 | 2721187095 | 2980 | 2980 | 2980 | 2970 | 6496 |
| 305 | 20240416 | 143400 | 2701864860 | 2980 | 2970 | 2980 | 2960 | 4966 |
| 306 | 20240416 | 143300 | 2687098210 | 2970 | 2970 | 2970 | 2960 | 4568 |
| 307 | 20240416 | 143200 | 2673556560 | 2955 | 2970 | 2975 | 2955 | 2183 |
| 308 | 20240416 | 143100 | 2667071975 | 2975 | 3000 | 3010 | 2970 | 20174 |
| 309 | 20240416 | 143000 | 2606943115 | 3010 | 2945 | 3010 | 2930 | 13353 |
| 310 | 20240416 | 142900 | 2567163210 | 2930 | 2940 | 2945 | 2930 | 2477 |
| 311 | 20240416 | 142800 | 2559886440 | 2945 | 2945 | 2945 | 2930 | 1097 |
| 312 | 20240416 | 142700 | 2556670140 | 2930 | 2940 | 2950 | 2930 | 6026 |
| 313 | 20240416 | 142600 | 2538965020 | 2950 | 2960 | 2960 | 2940 | 10529 |
| 314 | 20240416 | 142500 | 2507923335 | 2960 | 2975 | 2980 | 2960 | 11593 |
| 315 | 20240416 | 142400 | 2473495865 | 2975 | 2970 | 2975 | 2950 | 13667 |
| 316 | 20240416 | 142300 | 2432917470 | 2965 | 2945 | 2995 | 2945 | 22138 |
| 317 | 20240416 | 142200 | 2367125470 | 2945 | 2930 | 2950 | 2930 | 6688 |
| 318 | 20240416 | 142100 | 2347475450 | 2935 | 2955 | 2960 | 2905 | 32704 |
| 319 | 20240416 | 142000 | 2251504440 | 2950 | 2955 | 2970 | 2940 | 20729 |
| 320 | 20240416 | 141900 | 2190305010 | 2935 | 2930 | 2955 | 2905 | 30905 |
| 321 | 20240416 | 141800 | 2099717265 | 2930 | 3005 | 3035 | 2905 | 85397 |
| 322 | 20240416 | 141700 | 1846706530 | 3005 | 3095 | 3150 | 3005 | 228710 |
| 323 | 20240416 | 141600 | 1140433020 | 3115 | 3115 | 3115 | 3115 | 0 |
| 324 | 20240416 | 141500 | 1140433020 | 3115 | 3115 | 3115 | 3115 | 0 |
| 325 | 20240416 | 141400 | 1140433020 | 3115 | 2985 | 3115 | 2975 | 56798 |
| 326 | 20240416 | 141300 | 967028210 | 2985 | 2960 | 2990 | 2955 | 17761 |
| 327 | 20240416 | 141200 | 914246070 | 2955 | 2945 | 2965 | 2930 | 10827 |
| 328 | 20240416 | 141100 | 882303955 | 2945 | 2915 | 2945 | 2915 | 15282 |
| 329 | 20240416 | 141000 | 837569275 | 2915 | 2855 | 2915 | 2855 | 28743 |
| 330 | 20240416 | 140900 | 754888940 | 2855 | 2850 | 2855 | 2850 | 2230 |
| 331 | 20240416 | 140800 | 748528440 | 2845 | 2845 | 2845 | 2845 | 1 |
| 332 | 20240416 | 140700 | 748525595 | 2840 | 2845 | 2845 | 2840 | 702 |
| 333 | 20240416 | 140600 | 746528915 | 2850 | 2845 | 2850 | 2845 | 602 |
| 334 | 20240416 | 140500 | 744814520 | 2845 | 2845 | 2845 | 2845 | 32 |
| 335 | 20240416 | 140400 | 744723480 | 2845 | 2845 | 2845 | 2840 | 851 |
| 336 | 20240416 | 140300 | 742306045 | 2845 | 2845 | 2845 | 2845 | 1729 |
| 337 | 20240416 | 140200 | 737387040 | 2845 | 2845 | 2850 | 2845 | 781 |
| 338 | 20240416 | 140100 | 735162095 | 2850 | 2850 | 2850 | 2850 | 0 |
| 339 | 20240416 | 140000 | 735162095 | 2850 | 2850 | 2850 | 2850 | 50 |
| 340 | 20240416 | 135900 | 735019595 | 2850 | 2850 | 2850 | 2850 | 0 |
| 341 | 20240416 | 135800 | 735019595 | 2850 | 2850 | 2850 | 2850 | 100 |
| 342 | 20240416 | 135700 | 734734595 | 2850 | 2850 | 2850 | 2850 | 100 |
| 343 | 20240416 | 135600 | 734449595 | 2840 | 2840 | 2840 | 2840 | 2 |
| 344 | 20240416 | 135500 | 734443915 | 2840 | 2840 | 2840 | 2840 | 1 |
| 345 | 20240416 | 135400 | 734441075 | 2845 | 2850 | 2850 | 2845 | 731 |
| 346 | 20240416 | 135300 | 732361370 | 2845 | 2845 | 2845 | 2845 | 117 |
| 347 | 20240416 | 135200 | 732028505 | 2845 | 2845 | 2845 | 2845 | 98 |
| 348 | 20240416 | 135100 | 731749695 | 2845 | 2845 | 2845 | 2845 | 262 |
| 349 | 20240416 | 135000 | 731004305 | 2840 | 2845 | 2845 | 2840 | 69 |
| 350 | 20240416 | 134900 | 730808055 | 2845 | 2845 | 2845 | 2845 | 3 |
| 351 | 20240416 | 134800 | 730799520 | 2845 | 2845 | 2845 | 2845 | 10 |
| 352 | 20240416 | 134700 | 730771070 | 2845 | 2845 | 2845 | 2845 | 199 |
| 353 | 20240416 | 134600 | 730204915 | 2845 | 2845 | 2845 | 2845 | 4406 |
| 354 | 20240416 | 134500 | 717669845 | 2845 | 2845 | 2845 | 2845 | 401 |
| 355 | 20240416 | 134400 | 716529000 | 2845 | 2850 | 2850 | 2845 | 1425 |
| 356 | 20240416 | 134300 | 712474870 | 2845 | 2845 | 2845 | 2845 | 45 |
| 357 | 20240416 | 134200 | 712346845 | 2845 | 2845 | 2845 | 2845 | 0 |
| 358 | 20240416 | 134100 | 712346845 | 2845 | 2845 | 2845 | 2845 | 398 |
| 359 | 20240416 | 134000 | 711214535 | 2850 | 2850 | 2850 | 2850 | 507 |
| 360 | 20240416 | 133900 | 709769585 | 2850 | 2850 | 2850 | 2845 | 13 |
| 361 | 20240416 | 133800 | 709732540 | 2850 | 2845 | 2850 | 2845 | 102 |
| 362 | 20240416 | 133700 | 709442240 | 2845 | 2845 | 2845 | 2845 | 0 |
| 363 | 20240416 | 133600 | 709442240 | 2845 | 2850 | 2850 | 2845 | 1300 |
| 364 | 20240416 | 133500 | 705742240 | 2845 | 2845 | 2845 | 2845 | 200 |
| 365 | 20240416 | 133400 | 705173240 | 2850 | 2850 | 2850 | 2850 | 17 |
| 366 | 20240416 | 133300 | 705124790 | 2850 | 2850 | 2850 | 2850 | 1119 |
| 367 | 20240416 | 133200 | 701935640 | 2850 | 2850 | 2850 | 2850 | 932 |
| 368 | 20240416 | 133100 | 699279440 | 2850 | 2850 | 2850 | 2850 | 386 |
| 369 | 20240416 | 133000 | 698179340 | 2855 | 2845 | 2855 | 2845 | 1411 |
| 370 | 20240416 | 132900 | 694162630 | 2850 | 2850 | 2850 | 2850 | 50 |
| 371 | 20240416 | 132800 | 694020130 | 2850 | 2850 | 2850 | 2850 | 2446 |
| 372 | 20240416 | 132700 | 687049030 | 2850 | 2850 | 2850 | 2850 | 2296 |
| 373 | 20240416 | 132600 | 680505430 | 2845 | 2850 | 2850 | 2845 | 124 |
| 374 | 20240416 | 132500 | 680152035 | 2850 | 2850 | 2850 | 2850 | 0 |
| 375 | 20240416 | 132400 | 680152035 | 2850 | 2850 | 2850 | 2845 | 1718 |
| 376 | 20240416 | 132300 | 675256235 | 2850 | 2850 | 2850 | 2850 | 87 |
| 377 | 20240416 | 132200 | 675008285 | 2850 | 2850 | 2850 | 2850 | 103 |
| 378 | 20240416 | 132100 | 674714735 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 379 | 20240416 | 132000 | 671864735 | 2850 | 2850 | 2850 | 2850 | 2 |
| 380 | 20240416 | 131900 | 671859035 | 2850 | 2850 | 2850 | 2850 | 0 |
| 381 | 20240416 | 131800 | 671859035 | 2850 | 2850 | 2850 | 2850 | 41 |
| 382 | 20240416 | 131700 | 671742185 | 2850 | 2850 | 2850 | 2850 | 24 |
| 383 | 20240416 | 131600 | 671673785 | 2850 | 2850 | 2850 | 2850 | 1 |
| 384 | 20240416 | 131500 | 671670935 | 2845 | 2845 | 2845 | 2845 | 50 |
| 385 | 20240416 | 131400 | 671528685 | 2845 | 2850 | 2850 | 2845 | 101 |
| 386 | 20240416 | 131300 | 671241335 | 2845 | 2845 | 2845 | 2845 | 101 |
| 387 | 20240416 | 131200 | 670953990 | 2845 | 2845 | 2845 | 2845 | 1588 |
| 388 | 20240416 | 131100 | 666436130 | 2845 | 2850 | 2850 | 2845 | 1596 |
| 389 | 20240416 | 131000 | 661894925 | 2850 | 2845 | 2850 | 2845 | 855 |
| 390 | 20240416 | 130900 | 659462150 | 2850 | 2850 | 2850 | 2850 | 16 |
| 391 | 20240416 | 130800 | 659416550 | 2850 | 2850 | 2850 | 2850 | 50 |
| 392 | 20240416 | 130700 | 659274050 | 2850 | 2850 | 2850 | 2850 | 2 |
| 393 | 20240416 | 130600 | 659268350 | 2850 | 2850 | 2850 | 2850 | 1 |
| 394 | 20240416 | 130500 | 659265500 | 2850 | 2850 | 2850 | 2850 | 12 |
| 395 | 20240416 | 130400 | 659231300 | 2845 | 2850 | 2850 | 2845 | 4008 |
| 396 | 20240416 | 130300 | 647828380 | 2850 | 2850 | 2850 | 2850 | 150 |
| 397 | 20240416 | 130200 | 647400880 | 2845 | 2850 | 2850 | 2845 | 260 |
| 398 | 20240416 | 130100 | 646660380 | 2850 | 2850 | 2850 | 2850 | 215 |
| 399 | 20240416 | 130000 | 646047630 | 2850 | 2850 | 2850 | 2845 | 202 |
| 400 | 20240416 | 125900 | 645472430 | 2850 | 2850 | 2850 | 2850 | 993 |
| 401 | 20240416 | 125800 | 642642380 | 2850 | 2850 | 2850 | 2850 | 14 |
| 402 | 20240416 | 125700 | 642602480 | 2850 | 2850 | 2850 | 2850 | 207 |
| 403 | 20240416 | 125600 | 642012530 | 2845 | 2850 | 2850 | 2845 | 382 |
| 404 | 20240416 | 125500 | 640923840 | 2850 | 2850 | 2850 | 2850 | 2081 |
| 405 | 20240416 | 125400 | 634992990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 406 | 20240416 | 125300 | 634992990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 407 | 20240416 | 125200 | 634992990 | 2850 | 2850 | 2850 | 2850 | 2538 |
| 408 | 20240416 | 125100 | 627759690 | 2850 | 2855 | 2855 | 2850 | 93 |
| 409 | 20240416 | 125000 | 627494630 | 2855 | 2850 | 2855 | 2850 | 453 |
| 410 | 20240416 | 124900 | 626203380 | 2850 | 2855 | 2855 | 2850 | 519 |
| 411 | 20240416 | 124800 | 624724135 | 2850 | 2850 | 2850 | 2850 | 220 |
| 412 | 20240416 | 124700 | 624097135 | 2850 | 2850 | 2850 | 2850 | 0 |
| 413 | 20240416 | 124600 | 624097135 | 2850 | 2855 | 2855 | 2850 | 401 |
| 414 | 20240416 | 124500 | 622954280 | 2855 | 2855 | 2855 | 2855 | 512 |
| 415 | 20240416 | 124400 | 621492520 | 2855 | 2855 | 2855 | 2855 | 311 |
| 416 | 20240416 | 124300 | 620604615 | 2855 | 2855 | 2855 | 2855 | 13 |
| 417 | 20240416 | 124200 | 620567500 | 2855 | 2850 | 2855 | 2850 | 988 |
| 418 | 20240416 | 124100 | 617751195 | 2855 | 2855 | 2855 | 2855 | 120 |
| 419 | 20240416 | 124000 | 617408595 | 2855 | 2855 | 2855 | 2855 | 155 |
| 420 | 20240416 | 123900 | 616966070 | 2860 | 2855 | 2860 | 2855 | 13 |
| 421 | 20240416 | 123800 | 616928950 | 2855 | 2850 | 2855 | 2850 | 1058 |
| 422 | 20240416 | 123700 | 613913360 | 2850 | 2850 | 2850 | 2850 | 1873 |
| 423 | 20240416 | 123600 | 608575310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 424 | 20240416 | 123500 | 608575310 | 2850 | 2855 | 2855 | 2850 | 201 |
| 425 | 20240416 | 123400 | 608002455 | 2855 | 2855 | 2855 | 2855 | 43 |
| 426 | 20240416 | 123300 | 607879690 | 2855 | 2855 | 2855 | 2855 | 50 |
| 427 | 20240416 | 123200 | 607736940 | 2855 | 2855 | 2855 | 2855 | 233 |
| 428 | 20240416 | 123100 | 607071725 | 2860 | 2855 | 2860 | 2855 | 4 |
| 429 | 20240416 | 123000 | 607060300 | 2855 | 2855 | 2855 | 2855 | 56 |
| 430 | 20240416 | 122900 | 606900420 | 2860 | 2855 | 2860 | 2855 | 1020 |
| 431 | 20240416 | 122800 | 603988315 | 2855 | 2855 | 2855 | 2855 | 5 |
| 432 | 20240416 | 122700 | 603974040 | 2855 | 2855 | 2855 | 2855 | 10 |
| 433 | 20240416 | 122600 | 603945490 | 2855 | 2855 | 2855 | 2855 | 0 |
| 434 | 20240416 | 122500 | 603945490 | 2855 | 2855 | 2855 | 2855 | 13 |
| 435 | 20240416 | 122400 | 603908375 | 2855 | 2855 | 2855 | 2855 | 1 |
| 436 | 20240416 | 122300 | 603905520 | 2850 | 2850 | 2850 | 2850 | 333 |
| 437 | 20240416 | 122200 | 602956470 | 2850 | 2855 | 2855 | 2850 | 1331 |
| 438 | 20240416 | 122100 | 599160585 | 2855 | 2855 | 2855 | 2855 | 7 |
| 439 | 20240416 | 122000 | 599140600 | 2855 | 2850 | 2855 | 2850 | 401 |
| 440 | 20240416 | 121900 | 597997745 | 2850 | 2845 | 2850 | 2845 | 1089 |
| 441 | 20240416 | 121800 | 594898595 | 2850 | 2845 | 2850 | 2845 | 119 |
| 442 | 20240416 | 121700 | 594560000 | 2845 | 2845 | 2850 | 2845 | 616 |
| 443 | 20240416 | 121600 | 592807475 | 2850 | 2850 | 2850 | 2850 | 2113 |
| 444 | 20240416 | 121500 | 586785425 | 2850 | 2855 | 2855 | 2850 | 150 |
| 445 | 20240416 | 121400 | 586357425 | 2855 | 2855 | 2855 | 2855 | 197 |
| 446 | 20240416 | 121300 | 585794990 | 2855 | 2850 | 2855 | 2850 | 101 |
| 447 | 20240416 | 121200 | 585507135 | 2855 | 2855 | 2855 | 2855 | 1 |
| 448 | 20240416 | 121100 | 585504280 | 2855 | 2855 | 2855 | 2850 | 4203 |
| 449 | 20240416 | 121000 | 573505715 | 2855 | 2855 | 2855 | 2855 | 12 |
| 450 | 20240416 | 120900 | 573471455 | 2855 | 2855 | 2855 | 2855 | 7 |
| 451 | 20240416 | 120800 | 573451470 | 2855 | 2855 | 2855 | 2855 | 500 |
| 452 | 20240416 | 120700 | 572023970 | 2845 | 2845 | 2845 | 2845 | 100 |
| 453 | 20240416 | 120600 | 571739470 | 2845 | 2845 | 2845 | 2845 | 451 |
| 454 | 20240416 | 120500 | 570456375 | 2845 | 2850 | 2850 | 2845 | 2530 |
| 455 | 20240416 | 120400 | 563258375 | 2850 | 2850 | 2850 | 2850 | 112 |
| 456 | 20240416 | 120300 | 562939175 | 2850 | 2850 | 2850 | 2850 | 30 |
| 457 | 20240416 | 120200 | 562853675 | 2850 | 2850 | 2850 | 2850 | 117 |
| 458 | 20240416 | 120100 | 562520225 | 2850 | 2850 | 2850 | 2850 | 13 |
| 459 | 20240416 | 120000 | 562483175 | 2850 | 2850 | 2850 | 2845 | 105 |
| 460 | 20240416 | 115900 | 562184175 | 2850 | 2850 | 2850 | 2850 | 3062 |
| 461 | 20240416 | 115800 | 553457475 | 2850 | 2850 | 2850 | 2850 | 1104 |
| 462 | 20240416 | 115700 | 550311075 | 2845 | 2845 | 2845 | 2845 | 1 |
| 463 | 20240416 | 115600 | 550308230 | 2845 | 2845 | 2845 | 2845 | 20 |
| 464 | 20240416 | 115500 | 550251330 | 2845 | 2850 | 2850 | 2845 | 938 |
| 465 | 20240416 | 115400 | 547580170 | 2850 | 2850 | 2850 | 2850 | 357 |
| 466 | 20240416 | 115300 | 546562720 | 2850 | 2850 | 2850 | 2850 | 111 |
| 467 | 20240416 | 115200 | 546246370 | 2850 | 2850 | 2850 | 2850 | 5 |
| 468 | 20240416 | 115100 | 546232120 | 2850 | 2845 | 2850 | 2845 | 622 |
| 469 | 20240416 | 115000 | 544460030 | 2850 | 2845 | 2850 | 2845 | 92 |
| 470 | 20240416 | 114900 | 544197835 | 2850 | 2850 | 2850 | 2850 | 277 |
| 471 | 20240416 | 114800 | 543408385 | 2850 | 2850 | 2850 | 2850 | 45 |
| 472 | 20240416 | 114700 | 543280135 | 2850 | 2850 | 2850 | 2850 | 130 |
| 473 | 20240416 | 114600 | 542909635 | 2850 | 2850 | 2850 | 2845 | 77 |
| 474 | 20240416 | 114500 | 542690190 | 2850 | 2845 | 2850 | 2845 | 19 |
| 475 | 20240416 | 114400 | 542636130 | 2845 | 2850 | 2850 | 2845 | 5724 |
| 476 | 20240416 | 114300 | 526349975 | 2850 | 2850 | 2850 | 2850 | 0 |
| 477 | 20240416 | 114200 | 526349975 | 2850 | 2850 | 2850 | 2850 | 3006 |
| 478 | 20240416 | 114100 | 517782875 | 2850 | 2850 | 2850 | 2850 | 1120 |
| 479 | 20240416 | 114000 | 514590875 | 2850 | 2850 | 2850 | 2850 | 874 |
| 480 | 20240416 | 113900 | 512099975 | 2855 | 2855 | 2855 | 2855 | 13 |
| 481 | 20240416 | 113800 | 512062860 | 2855 | 2855 | 2855 | 2855 | 36 |
| 482 | 20240416 | 113700 | 511960080 | 2850 | 2855 | 2855 | 2850 | 88 |
| 483 | 20240416 | 113600 | 511709230 | 2855 | 2855 | 2855 | 2855 | 250 |
| 484 | 20240416 | 113500 | 510995480 | 2850 | 2850 | 2850 | 2850 | 563 |
| 485 | 20240416 | 113400 | 509390930 | 2850 | 2850 | 2850 | 2850 | 567 |
| 486 | 20240416 | 113300 | 507774980 | 2845 | 2845 | 2845 | 2845 | 200 |
| 487 | 20240416 | 113200 | 507205980 | 2845 | 2850 | 2850 | 2845 | 209 |
| 488 | 20240416 | 113100 | 506611330 | 2845 | 2850 | 2850 | 2845 | 2278 |
| 489 | 20240416 | 113000 | 500122605 | 2850 | 2850 | 2850 | 2850 | 1 |
| 490 | 20240416 | 112900 | 500119755 | 2845 | 2845 | 2845 | 2845 | 0 |
| 491 | 20240416 | 112800 | 500119755 | 2845 | 2850 | 2850 | 2845 | 576 |
| 492 | 20240416 | 112700 | 498480650 | 2850 | 2845 | 2850 | 2845 | 852 |
| 493 | 20240416 | 112600 | 496056450 | 2850 | 2850 | 2850 | 2850 | 63 |
| 494 | 20240416 | 112500 | 495876900 | 2850 | 2850 | 2850 | 2845 | 1117 |
| 495 | 20240416 | 112400 | 492693865 | 2845 | 2850 | 2850 | 2845 | 57 |
| 496 | 20240416 | 112300 | 492531665 | 2850 | 2850 | 2850 | 2850 | 136 |
| 497 | 20240416 | 112200 | 492144065 | 2850 | 2845 | 2855 | 2845 | 104 |
| 498 | 20240416 | 112100 | 491847775 | 2855 | 2850 | 2855 | 2850 | 8234 |
| 499 | 20240416 | 112000 | 468380490 | 2855 | 2855 | 2855 | 2855 | 2 |
| 500 | 20240416 | 111900 | 468374780 | 2855 | 2855 | 2855 | 2855 | 981 |
| 501 | 20240416 | 111800 | 465574025 | 2855 | 2855 | 2855 | 2855 | 50 |
| 502 | 20240416 | 111700 | 465431275 | 2860 | 2855 | 2860 | 2855 | 170 |
| 503 | 20240416 | 111600 | 464945825 | 2855 | 2855 | 2855 | 2855 | 2465 |
| 504 | 20240416 | 111500 | 457908250 | 2850 | 2855 | 2855 | 2850 | 250 |
| 505 | 20240416 | 111400 | 457195740 | 2850 | 2850 | 2850 | 2850 | 1052 |
| 506 | 20240416 | 111300 | 454197540 | 2850 | 2855 | 2855 | 2850 | 800 |
| 507 | 20240416 | 111200 | 451915540 | 2855 | 2850 | 2855 | 2850 | 465 |
| 508 | 20240416 | 111100 | 450589695 | 2850 | 2855 | 2855 | 2850 | 1877 |
| 509 | 20240416 | 111000 | 445234285 | 2855 | 2855 | 2855 | 2855 | 1 |
| 510 | 20240416 | 110900 | 445231430 | 2855 | 2855 | 2855 | 2855 | 1415 |
| 511 | 20240416 | 110800 | 441191605 | 2860 | 2860 | 2860 | 2860 | 410 |
| 512 | 20240416 | 110700 | 440019005 | 2860 | 2860 | 2865 | 2860 | 1854 |
| 513 | 20240416 | 110600 | 434716465 | 2865 | 2870 | 2870 | 2865 | 90 |
| 514 | 20240416 | 110500 | 434458600 | 2865 | 2865 | 2865 | 2865 | 10 |
| 515 | 20240416 | 110400 | 434429950 | 2870 | 2860 | 2870 | 2860 | 189 |
| 516 | 20240416 | 110300 | 433888720 | 2870 | 2870 | 2870 | 2860 | 30 |
| 517 | 20240416 | 110200 | 433802665 | 2860 | 2870 | 2870 | 2860 | 4350 |
| 518 | 20240416 | 110100 | 421343705 | 2870 | 2870 | 2870 | 2870 | 30 |
| 519 | 20240416 | 110000 | 421257605 | 2870 | 2870 | 2870 | 2870 | 83 |
| 520 | 20240416 | 105900 | 421019395 | 2870 | 2870 | 2870 | 2870 | 11 |
| 521 | 20240416 | 105800 | 420987825 | 2875 | 2875 | 2875 | 2875 | 1114 |
| 522 | 20240416 | 105700 | 417785075 | 2870 | 2865 | 2870 | 2865 | 100 |
| 523 | 20240416 | 105600 | 417498325 | 2865 | 2865 | 2865 | 2865 | 0 |
| 524 | 20240416 | 105500 | 417498325 | 2865 | 2865 | 2865 | 2865 | 1601 |
| 525 | 20240416 | 105400 | 412911460 | 2865 | 2865 | 2865 | 2865 | 71 |
| 526 | 20240416 | 105300 | 412708045 | 2865 | 2875 | 2875 | 2865 | 1637 |
| 527 | 20240416 | 105200 | 408016880 | 2865 | 2870 | 2870 | 2865 | 1666 |
| 528 | 20240416 | 105100 | 403241120 | 2875 | 2875 | 2875 | 2870 | 21 |
| 529 | 20240416 | 105000 | 403180795 | 2870 | 2870 | 2870 | 2870 | 670 |
| 530 | 20240416 | 104900 | 401257895 | 2870 | 2870 | 2875 | 2870 | 282 |
| 531 | 20240416 | 104800 | 400448505 | 2875 | 2875 | 2875 | 2875 | 64 |
| 532 | 20240416 | 104700 | 400264505 | 2875 | 2875 | 2875 | 2875 | 0 |
| 533 | 20240416 | 104600 | 400264505 | 2875 | 2875 | 2875 | 2875 | 100 |
| 534 | 20240416 | 104500 | 399977005 | 2875 | 2870 | 2875 | 2870 | 30 |
| 535 | 20240416 | 104400 | 399890805 | 2875 | 2880 | 2880 | 2875 | 40 |
| 536 | 20240416 | 104300 | 399775705 | 2875 | 2875 | 2875 | 2875 | 492 |
| 537 | 20240416 | 104200 | 398361205 | 2870 | 2875 | 2875 | 2870 | 1702 |
| 538 | 20240416 | 104100 | 393468460 | 2875 | 2875 | 2875 | 2875 | 370 |
| 539 | 20240416 | 104000 | 392404710 | 2870 | 2870 | 2870 | 2870 | 559 |
| 540 | 20240416 | 103900 | 390800380 | 2875 | 2870 | 2875 | 2870 | 727 |
| 541 | 20240416 | 103800 | 388713690 | 2875 | 2875 | 2875 | 2875 | 104 |
| 542 | 20240416 | 103700 | 388414690 | 2875 | 2875 | 2875 | 2870 | 562 |
| 543 | 20240416 | 103600 | 386801490 | 2880 | 2880 | 2880 | 2880 | 40 |
| 544 | 20240416 | 103500 | 386686290 | 2880 | 2875 | 2880 | 2875 | 144 |
| 545 | 20240416 | 103400 | 386272280 | 2875 | 2875 | 2875 | 2875 | 358 |
| 546 | 20240416 | 103300 | 385243030 | 2880 | 2880 | 2880 | 2880 | 2198 |
| 547 | 20240416 | 103200 | 378912790 | 2880 | 2880 | 2880 | 2880 | 1 |
| 548 | 20240416 | 103100 | 378909910 | 2880 | 2880 | 2880 | 2870 | 507 |
| 549 | 20240416 | 103000 | 377454750 | 2880 | 2870 | 2880 | 2870 | 807 |
| 550 | 20240416 | 102900 | 375138590 | 2880 | 2880 | 2880 | 2880 | 9 |
| 551 | 20240416 | 102800 | 375112670 | 2880 | 2880 | 2880 | 2880 | 97 |
| 552 | 20240416 | 102700 | 374833310 | 2875 | 2880 | 2880 | 2875 | 1823 |
| 553 | 20240416 | 102600 | 369583075 | 2880 | 2880 | 2880 | 2880 | 125 |
| 554 | 20240416 | 102500 | 369223075 | 2880 | 2875 | 2880 | 2875 | 1412 |
| 555 | 20240416 | 102400 | 365157095 | 2875 | 2880 | 2880 | 2875 | 167 |
| 556 | 20240416 | 102300 | 364676885 | 2880 | 2880 | 2880 | 2880 | 50 |
| 557 | 20240416 | 102200 | 364532885 | 2880 | 2880 | 2880 | 2880 | 50 |
| 558 | 20240416 | 102100 | 364388885 | 2885 | 2885 | 2885 | 2885 | 1 |
| 559 | 20240416 | 102000 | 364386000 | 2870 | 2885 | 2885 | 2870 | 2398 |
| 560 | 20240416 | 101900 | 357503710 | 2870 | 2875 | 2875 | 2870 | 52 |
| 561 | 20240416 | 101800 | 357354445 | 2875 | 2875 | 2875 | 2875 | 800 |
| 562 | 20240416 | 101700 | 355054445 | 2875 | 2870 | 2885 | 2870 | 1003 |
| 563 | 20240416 | 101600 | 352171935 | 2870 | 2875 | 2875 | 2870 | 649 |
| 564 | 20240416 | 101500 | 350307715 | 2875 | 2875 | 2875 | 2875 | 307 |
| 565 | 20240416 | 101400 | 349425090 | 2875 | 2875 | 2875 | 2875 | 321 |
| 566 | 20240416 | 101300 | 348502215 | 2875 | 2875 | 2875 | 2875 | 421 |
| 567 | 20240416 | 101200 | 347291840 | 2875 | 2880 | 2880 | 2875 | 4 |
| 568 | 20240416 | 101100 | 347280325 | 2880 | 2875 | 2880 | 2870 | 5068 |
| 569 | 20240416 | 101000 | 332727750 | 2875 | 2875 | 2875 | 2875 | 101 |
| 570 | 20240416 | 100900 | 332437375 | 2880 | 2880 | 2880 | 2880 | 5 |
| 571 | 20240416 | 100800 | 332422975 | 2880 | 2880 | 2880 | 2880 | 559 |
| 572 | 20240416 | 100700 | 330813055 | 2880 | 2880 | 2885 | 2880 | 933 |
| 573 | 20240416 | 100600 | 328126010 | 2885 | 2880 | 2885 | 2880 | 802 |
| 574 | 20240416 | 100500 | 325816210 | 2880 | 2880 | 2880 | 2880 | 2050 |
| 575 | 20240416 | 100400 | 319912210 | 2880 | 2880 | 2880 | 2880 | 14 |
| 576 | 20240416 | 100300 | 319871890 | 2880 | 2880 | 2880 | 2880 | 10 |
| 577 | 20240416 | 100200 | 319843090 | 2880 | 2880 | 2880 | 2880 | 34 |
| 578 | 20240416 | 100100 | 319745170 | 2880 | 2880 | 2880 | 2870 | 3188 |
| 579 | 20240416 | 100000 | 310593730 | 2880 | 2870 | 2880 | 2870 | 266 |
| 580 | 20240416 | 095900 | 309829250 | 2880 | 2880 | 2880 | 2880 | 14 |
| 581 | 20240416 | 095800 | 309788930 | 2880 | 2880 | 2880 | 2875 | 527 |
| 582 | 20240416 | 095700 | 308273165 | 2885 | 2885 | 2885 | 2870 | 38 |
| 583 | 20240416 | 095600 | 308163580 | 2870 | 2880 | 2880 | 2870 | 1021 |
| 584 | 20240416 | 095500 | 305227010 | 2885 | 2885 | 2885 | 2885 | 370 |
| 585 | 20240416 | 095400 | 304159560 | 2885 | 2890 | 2890 | 2885 | 60 |
| 586 | 20240416 | 095300 | 303986410 | 2890 | 2890 | 2890 | 2890 | 0 |
| 587 | 20240416 | 095200 | 303986410 | 2890 | 2890 | 2890 | 2890 | 967 |
| 588 | 20240416 | 095100 | 301191780 | 2890 | 2890 | 2890 | 2880 | 276 |
| 589 | 20240416 | 095000 | 300394640 | 2890 | 2890 | 2890 | 2890 | 73 |
| 590 | 20240416 | 094900 | 300183670 | 2890 | 2880 | 2890 | 2880 | 1791 |
| 591 | 20240416 | 094800 | 295008220 | 2885 | 2885 | 2890 | 2870 | 5531 |
| 592 | 20240416 | 094700 | 279121610 | 2885 | 2895 | 2900 | 2885 | 422 |
| 593 | 20240416 | 094600 | 277900400 | 2895 | 2890 | 2895 | 2890 | 263 |
| 594 | 20240416 | 094500 | 277140310 | 2890 | 2890 | 2890 | 2875 | 1508 |
| 595 | 20240416 | 094400 | 272799570 | 2890 | 2890 | 2890 | 2890 | 505 |
| 596 | 20240416 | 094300 | 271340120 | 2890 | 2895 | 2895 | 2890 | 183 |
| 597 | 20240416 | 094200 | 270810735 | 2895 | 2900 | 2900 | 2895 | 20 |
| 598 | 20240416 | 094100 | 270752785 | 2900 | 2900 | 2900 | 2900 | 574 |
| 599 | 20240416 | 094000 | 269088185 | 2900 | 2900 | 2900 | 2900 | 432 |
| 600 | 20240416 | 093900 | 267835385 | 2900 | 2900 | 2900 | 2895 | 24 |
| 601 | 20240416 | 093800 | 267765885 | 2900 | 2890 | 2900 | 2875 | 552 |
| 602 | 20240416 | 093700 | 266176305 | 2895 | 2890 | 2895 | 2890 | 1741 |
| 603 | 20240416 | 093600 | 261144765 | 2895 | 2900 | 2900 | 2895 | 5 |
| 604 | 20240416 | 093500 | 261130280 | 2900 | 2900 | 2900 | 2895 | 1061 |
| 605 | 20240416 | 093400 | 258053530 | 2900 | 2895 | 2900 | 2865 | 4076 |
| 606 | 20240416 | 093300 | 246291435 | 2895 | 2895 | 2905 | 2895 | 3878 |
| 607 | 20240416 | 093200 | 235061530 | 2905 | 2905 | 2905 | 2895 | 3398 |
| 608 | 20240416 | 093100 | 225214185 | 2905 | 2910 | 2910 | 2905 | 1097 |
| 609 | 20240416 | 093000 | 222025265 | 2905 | 2905 | 2910 | 2905 | 2727 |
| 610 | 20240416 | 092900 | 214098730 | 2905 | 2905 | 2910 | 2905 | 104 |
| 611 | 20240416 | 092800 | 213796565 | 2905 | 2900 | 2905 | 2900 | 1217 |
| 612 | 20240416 | 092700 | 210263060 | 2900 | 2900 | 2900 | 2900 | 168 |
| 613 | 20240416 | 092600 | 209775860 | 2900 | 2900 | 2900 | 2895 | 482 |
| 614 | 20240416 | 092500 | 208378510 | 2895 | 2895 | 2895 | 2895 | 198 |
| 615 | 20240416 | 092400 | 207805300 | 2900 | 2895 | 2900 | 2895 | 1410 |
| 616 | 20240416 | 092300 | 203721850 | 2890 | 2895 | 2900 | 2890 | 4249 |
| 617 | 20240416 | 092200 | 191419020 | 2900 | 2895 | 2900 | 2895 | 241 |
| 618 | 20240416 | 092100 | 190721320 | 2895 | 2880 | 2895 | 2870 | 2218 |
| 619 | 20240416 | 092000 | 184331660 | 2880 | 2875 | 2880 | 2870 | 2588 |
| 620 | 20240416 | 091900 | 176883375 | 2870 | 2870 | 2875 | 2870 | 768 |
| 621 | 20240416 | 091800 | 174679195 | 2870 | 2870 | 2870 | 2860 | 328 |
| 622 | 20240416 | 091700 | 173738835 | 2865 | 2855 | 2865 | 2855 | 3398 |
| 623 | 20240416 | 091600 | 164017085 | 2855 | 2845 | 2855 | 2845 | 3496 |
| 624 | 20240416 | 091500 | 154062130 | 2845 | 2840 | 2845 | 2840 | 9784 |
| 625 | 20240416 | 091400 | 126251700 | 2840 | 2840 | 2845 | 2840 | 654 |
| 626 | 20240416 | 091300 | 124394205 | 2845 | 2845 | 2845 | 2840 | 1077 |
| 627 | 20240416 | 091200 | 121333010 | 2845 | 2845 | 2845 | 2840 | 664 |
| 628 | 20240416 | 091100 | 119444190 | 2845 | 2845 | 2845 | 2840 | 2545 |
| 629 | 20240416 | 091000 | 112212015 | 2845 | 2845 | 2845 | 2845 | 212 |
| 630 | 20240416 | 090900 | 111608875 | 2845 | 2860 | 2860 | 2845 | 926 |
| 631 | 20240416 | 090800 | 108970770 | 2860 | 2855 | 2860 | 2850 | 3193 |
| 632 | 20240416 | 090700 | 99856905 | 2855 | 2850 | 2860 | 2850 | 683 |
| 633 | 20240416 | 090600 | 97910080 | 2850 | 2850 | 2850 | 2850 | 387 |
| 634 | 20240416 | 090500 | 96807130 | 2860 | 2840 | 2860 | 2840 | 224 |
| 635 | 20240416 | 090400 | 96167110 | 2835 | 2860 | 2865 | 2835 | 5937 |
| 636 | 20240416 | 090300 | 79272320 | 2850 | 2850 | 2860 | 2850 | 3948 |
| 637 | 20240416 | 090200 | 67992950 | 2850 | 2860 | 2860 | 2835 | 2924 |
| 638 | 20240416 | 090100 | 59670615 | 2855 | 2835 | 2860 | 2835 | 16496 |
| 639 | 20240416 | 090000 | 12767430 | 2835 | 2835 | 2850 | 2835 | 4497 |