32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 193600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 59564 |
| 3 | 20240416 | 193500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 4 | 20240416 | 193400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 5 | 20240416 | 193300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 6 | 20240416 | 193200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 7 | 20240416 | 193100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 8 | 20240416 | 193000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 9 | 20240416 | 192900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 10 | 20240416 | 192800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 11 | 20240416 | 192700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 12 | 20240416 | 192600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 13 | 20240416 | 192500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 14 | 20240416 | 192400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 15 | 20240416 | 192300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 16 | 20240416 | 192200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 17 | 20240416 | 192100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 18 | 20240416 | 192000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 19 | 20240416 | 191900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 20 | 20240416 | 191800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 21 | 20240416 | 191700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 22 | 20240416 | 191600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 23 | 20240416 | 191500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 24 | 20240416 | 191400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 25 | 20240416 | 191300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 26 | 20240416 | 191200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 27 | 20240416 | 191100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 28 | 20240416 | 191000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 29 | 20240416 | 190900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 30 | 20240416 | 190800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 31 | 20240416 | 190700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 32 | 20240416 | 190600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 59564 |
| 33 | 20240416 | 190500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 34 | 20240416 | 190400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 35 | 20240416 | 190300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 36 | 20240416 | 190200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 37 | 20240416 | 190100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 38 | 20240416 | 190000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 39 | 20240416 | 185900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 40 | 20240416 | 185800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 41 | 20240416 | 185700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 42 | 20240416 | 185600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 43 | 20240416 | 185500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 44 | 20240416 | 185400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 45 | 20240416 | 185300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 46 | 20240416 | 185200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 47 | 20240416 | 185100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 48 | 20240416 | 185000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 49 | 20240416 | 184900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 50 | 20240416 | 184800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 51 | 20240416 | 184700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 52 | 20240416 | 184600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 53 | 20240416 | 184500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 54 | 20240416 | 184400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 55 | 20240416 | 184300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 56 | 20240416 | 184200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 57 | 20240416 | 184100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 58 | 20240416 | 184000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 59 | 20240416 | 183900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 60 | 20240416 | 183800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 61 | 20240416 | 183700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 62 | 20240416 | 183600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 59564 |
| 63 | 20240416 | 183500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 64 | 20240416 | 183400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 65 | 20240416 | 183300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 66 | 20240416 | 183200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 67 | 20240416 | 183100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 68 | 20240416 | 183000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 69 | 20240416 | 182900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 70 | 20240416 | 182800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 71 | 20240416 | 182700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 72 | 20240416 | 182600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 73 | 20240416 | 182500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 74 | 20240416 | 182400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 75 | 20240416 | 182300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 76 | 20240416 | 182200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 77 | 20240416 | 182100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 78 | 20240416 | 182000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 79 | 20240416 | 181900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 80 | 20240416 | 181800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 81 | 20240416 | 181700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 82 | 20240416 | 181600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 83 | 20240416 | 181500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 84 | 20240416 | 181400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 85 | 20240416 | 181300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 86 | 20240416 | 181200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 87 | 20240416 | 181100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 88 | 20240416 | 181000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 89 | 20240416 | 180900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 90 | 20240416 | 180800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 91 | 20240416 | 180700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 92 | 20240416 | 180600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 59564 |
| 93 | 20240416 | 180500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 94 | 20240416 | 180400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 95 | 20240416 | 180300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 96 | 20240416 | 180200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 97 | 20240416 | 180100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 98 | 20240416 | 180000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 99 | 20240416 | 175900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 100 | 20240416 | 175800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 101 | 20240416 | 175700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 102 | 20240416 | 175600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 103 | 20240416 | 175500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 104 | 20240416 | 175400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 105 | 20240416 | 175300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 106 | 20240416 | 175200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 107 | 20240416 | 175100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 108 | 20240416 | 175000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 109 | 20240416 | 174900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 110 | 20240416 | 174800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 111 | 20240416 | 174700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 112 | 20240416 | 174600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 113 | 20240416 | 174500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 114 | 20240416 | 174400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 115 | 20240416 | 174300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 116 | 20240416 | 174200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 117 | 20240416 | 174100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 118 | 20240416 | 174000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 119 | 20240416 | 173900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 120 | 20240416 | 173800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 121 | 20240416 | 173700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 122 | 20240416 | 173600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 59564 |
| 123 | 20240416 | 173500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 124 | 20240416 | 173400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 125 | 20240416 | 173300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 126 | 20240416 | 173200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 127 | 20240416 | 173100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 128 | 20240416 | 173000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 129 | 20240416 | 172900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 130 | 20240416 | 172800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 131 | 20240416 | 172700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 132 | 20240416 | 172600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 133 | 20240416 | 172500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 134 | 20240416 | 172400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 135 | 20240416 | 172300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 136 | 20240416 | 172200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 137 | 20240416 | 172100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 138 | 20240416 | 172000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 139 | 20240416 | 171900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 140 | 20240416 | 171800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 141 | 20240416 | 171700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 142 | 20240416 | 171600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 143 | 20240416 | 171500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 144 | 20240416 | 171400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 145 | 20240416 | 171300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 146 | 20240416 | 171200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 147 | 20240416 | 171100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 148 | 20240416 | 171000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 149 | 20240416 | 170900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 150 | 20240416 | 170800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 151 | 20240416 | 170700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 152 | 20240416 | 170600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 59564 |
| 153 | 20240416 | 170500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 154 | 20240416 | 170400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 155 | 20240416 | 170300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 156 | 20240416 | 170200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 157 | 20240416 | 170100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 158 | 20240416 | 170000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 159 | 20240416 | 165900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 160 | 20240416 | 165800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 161 | 20240416 | 165700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 162 | 20240416 | 165600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 163 | 20240416 | 165500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 164 | 20240416 | 165400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 165 | 20240416 | 165300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 166 | 20240416 | 165200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 167 | 20240416 | 165100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 168 | 20240416 | 165000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 169 | 20240416 | 164900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 170 | 20240416 | 164800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 171 | 20240416 | 164700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 172 | 20240416 | 164600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 173 | 20240416 | 164500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 174 | 20240416 | 164400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 175 | 20240416 | 164300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 176 | 20240416 | 164200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 177 | 20240416 | 164100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 178 | 20240416 | 164000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 179 | 20240416 | 163900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 180 | 20240416 | 163800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 181 | 20240416 | 163700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 182 | 20240416 | 163600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 59564 |
| 183 | 20240416 | 163500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 184 | 20240416 | 163400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 185 | 20240416 | 163300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 186 | 20240416 | 163200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 187 | 20240416 | 163100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 188 | 20240416 | 163000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 189 | 20240416 | 162900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 190 | 20240416 | 162800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 191 | 20240416 | 162700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 192 | 20240416 | 162600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 193 | 20240416 | 162500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 194 | 20240416 | 162400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 195 | 20240416 | 162300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 196 | 20240416 | 162200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 197 | 20240416 | 162100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 198 | 20240416 | 162000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 199 | 20240416 | 161900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 200 | 20240416 | 161800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 201 | 20240416 | 161700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 202 | 20240416 | 161600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 203 | 20240416 | 161500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 204 | 20240416 | 161400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 205 | 20240416 | 161300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 206 | 20240416 | 161200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 207 | 20240416 | 161100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 208 | 20240416 | 161000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 209 | 20240416 | 160900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 210 | 20240416 | 160800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 211 | 20240416 | 160700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 212 | 20240416 | 160600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 59564 |
| 213 | 20240416 | 160500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 214 | 20240416 | 160400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 215 | 20240416 | 160300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 216 | 20240416 | 160200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 217 | 20240416 | 160100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 218 | 20240416 | 160000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 219 | 20240416 | 155900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 220 | 20240416 | 155800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 221 | 20240416 | 155700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 222 | 20240416 | 155600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 223 | 20240416 | 155500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 224 | 20240416 | 155400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 225 | 20240416 | 155300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 226 | 20240416 | 155200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 227 | 20240416 | 155100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 228 | 20240416 | 155000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 229 | 20240416 | 154900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 230 | 20240416 | 154800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 231 | 20240416 | 154700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 232 | 20240416 | 154600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 233 | 20240416 | 154500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 234 | 20240416 | 154400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 235 | 20240416 | 154300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 236 | 20240416 | 154200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 237 | 20240416 | 154100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 238 | 20240416 | 154000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 239 | 20240416 | 153900 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 240 | 20240416 | 153800 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 241 | 20240416 | 153700 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 242 | 20240416 | 153600 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 59564 |
| 243 | 20240416 | 153500 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 244 | 20240416 | 153400 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 245 | 20240416 | 153300 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 246 | 20240416 | 153200 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 247 | 20240416 | 153100 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 0 |
| 248 | 20240416 | 153000 | 16558134010 | 2540 | 2540 | 2540 | 2540 | 59564 |
| 249 | 20240416 | 152900 | 16406841450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 250 | 20240416 | 152800 | 16406841450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 251 | 20240416 | 152700 | 16406841450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 252 | 20240416 | 152600 | 16406841450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 253 | 20240416 | 152500 | 16406841450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 254 | 20240416 | 152400 | 16406841450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 255 | 20240416 | 152300 | 16406841450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 256 | 20240416 | 152200 | 16406841450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 257 | 20240416 | 152100 | 16406841450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 258 | 20240416 | 152000 | 16406841450 | 2550 | 2550 | 2550 | 2550 | 0 |
| 259 | 20240416 | 151900 | 16406841450 | 2550 | 2550 | 2550 | 2535 | 36886 |
| 260 | 20240416 | 151800 | 16313058535 | 2550 | 2530 | 2550 | 2525 | 22493 |
| 261 | 20240416 | 151700 | 16255872620 | 2525 | 2535 | 2535 | 2520 | 16264 |
| 262 | 20240416 | 151600 | 16214832095 | 2535 | 2515 | 2535 | 2515 | 18183 |
| 263 | 20240416 | 151500 | 16168879085 | 2510 | 2520 | 2520 | 2510 | 16141 |
| 264 | 20240416 | 151400 | 16128272745 | 2525 | 2510 | 2525 | 2510 | 15929 |
| 265 | 20240416 | 151300 | 16088164520 | 2515 | 2505 | 2515 | 2505 | 13210 |
| 266 | 20240416 | 151200 | 16055032895 | 2505 | 2520 | 2520 | 2505 | 23923 |
| 267 | 20240416 | 151100 | 15994932530 | 2520 | 2525 | 2525 | 2520 | 7018 |
| 268 | 20240416 | 151000 | 15977232410 | 2520 | 2525 | 2535 | 2520 | 7092 |
| 269 | 20240416 | 150900 | 15959288550 | 2525 | 2520 | 2535 | 2520 | 8006 |
| 270 | 20240416 | 150800 | 15939050370 | 2520 | 2515 | 2535 | 2515 | 3485 |
| 271 | 20240416 | 150700 | 15930256935 | 2530 | 2510 | 2530 | 2510 | 12325 |
| 272 | 20240416 | 150600 | 15899191720 | 2515 | 2515 | 2515 | 2495 | 21456 |
| 273 | 20240416 | 150500 | 15845478670 | 2510 | 2505 | 2515 | 2505 | 4931 |
| 274 | 20240416 | 150400 | 15833110595 | 2505 | 2510 | 2515 | 2505 | 9210 |
| 275 | 20240416 | 150300 | 15810013060 | 2510 | 2500 | 2510 | 2500 | 7933 |
| 276 | 20240416 | 150200 | 15790164125 | 2500 | 2510 | 2510 | 2500 | 12207 |
| 277 | 20240416 | 150100 | 15759585665 | 2510 | 2510 | 2525 | 2505 | 10814 |
| 278 | 20240416 | 150000 | 15732434385 | 2510 | 2515 | 2530 | 2510 | 5266 |
| 279 | 20240416 | 145900 | 15719160380 | 2520 | 2505 | 2520 | 2505 | 13383 |
| 280 | 20240416 | 145800 | 15685538375 | 2510 | 2505 | 2525 | 2500 | 14108 |
| 281 | 20240416 | 145700 | 15650117815 | 2500 | 2510 | 2520 | 2500 | 19251 |
| 282 | 20240416 | 145600 | 15601736050 | 2510 | 2485 | 2510 | 2480 | 8850 |
| 283 | 20240416 | 145500 | 15579645510 | 2480 | 2480 | 2490 | 2480 | 9734 |
| 284 | 20240416 | 145400 | 15555479350 | 2495 | 2490 | 2495 | 2475 | 22509 |
| 285 | 20240416 | 145300 | 15499618190 | 2490 | 2490 | 2495 | 2480 | 8795 |
| 286 | 20240416 | 145200 | 15477737180 | 2485 | 2495 | 2505 | 2485 | 5420 |
| 287 | 20240416 | 145100 | 15464238310 | 2500 | 2485 | 2500 | 2485 | 6587 |
| 288 | 20240416 | 145000 | 15447852665 | 2485 | 2490 | 2500 | 2480 | 15793 |
| 289 | 20240416 | 144900 | 15408638950 | 2490 | 2490 | 2505 | 2480 | 6853 |
| 290 | 20240416 | 144800 | 15391589150 | 2500 | 2500 | 2500 | 2480 | 8209 |
| 291 | 20240416 | 144700 | 15371144180 | 2500 | 2500 | 2505 | 2485 | 13790 |
| 292 | 20240416 | 144600 | 15336791620 | 2500 | 2500 | 2505 | 2490 | 15203 |
| 293 | 20240416 | 144500 | 15298820965 | 2495 | 2490 | 2510 | 2490 | 27712 |
| 294 | 20240416 | 144400 | 15229579435 | 2495 | 2515 | 2515 | 2460 | 195676 |
| 295 | 20240416 | 144300 | 14742750870 | 2505 | 2520 | 2525 | 2505 | 32008 |
| 296 | 20240416 | 144200 | 14662333970 | 2525 | 2525 | 2535 | 2510 | 32394 |
| 297 | 20240416 | 144100 | 14580694915 | 2525 | 2540 | 2545 | 2525 | 7408 |
| 298 | 20240416 | 144000 | 14561940045 | 2530 | 2555 | 2560 | 2520 | 27859 |
| 299 | 20240416 | 143900 | 14491455845 | 2555 | 2555 | 2560 | 2525 | 20003 |
| 300 | 20240416 | 143800 | 14440672870 | 2555 | 2555 | 2560 | 2520 | 58604 |
| 301 | 20240416 | 143700 | 14292107035 | 2560 | 2555 | 2565 | 2525 | 37203 |
| 302 | 20240416 | 143600 | 14197419765 | 2555 | 2590 | 2610 | 2555 | 75957 |
| 303 | 20240416 | 143500 | 14001111965 | 2595 | 2570 | 2600 | 2565 | 21216 |
| 304 | 20240416 | 143400 | 13946362710 | 2575 | 2595 | 2605 | 2570 | 33094 |
| 305 | 20240416 | 143300 | 13860700780 | 2600 | 2580 | 2605 | 2555 | 83266 |
| 306 | 20240416 | 143200 | 13645284310 | 2580 | 2555 | 2580 | 2540 | 20593 |
| 307 | 20240416 | 143100 | 13592462800 | 2540 | 2540 | 2565 | 2535 | 35184 |
| 308 | 20240416 | 143000 | 13502792680 | 2540 | 2510 | 2550 | 2500 | 48658 |
| 309 | 20240416 | 142900 | 13380162470 | 2515 | 2515 | 2530 | 2510 | 28186 |
| 310 | 20240416 | 142800 | 13309235025 | 2510 | 2550 | 2560 | 2505 | 61242 |
| 311 | 20240416 | 142700 | 13154447650 | 2550 | 2560 | 2565 | 2515 | 79022 |
| 312 | 20240416 | 142600 | 12954158390 | 2555 | 2585 | 2595 | 2550 | 43855 |
| 313 | 20240416 | 142500 | 12841622555 | 2580 | 2570 | 2620 | 2550 | 62319 |
| 314 | 20240416 | 142400 | 12680646930 | 2555 | 2600 | 2640 | 2555 | 114510 |
| 315 | 20240416 | 142300 | 12382987490 | 2595 | 2655 | 2665 | 2545 | 201686 |
| 316 | 20240416 | 142200 | 11855859810 | 2655 | 2615 | 2705 | 2605 | 424893 |
| 317 | 20240416 | 142100 | 10720933830 | 2610 | 2500 | 2635 | 2500 | 216370 |
| 318 | 20240416 | 142000 | 10162485370 | 2500 | 2495 | 2510 | 2475 | 36399 |
| 319 | 20240416 | 141900 | 10071586965 | 2495 | 2490 | 2520 | 2470 | 64531 |
| 320 | 20240416 | 141800 | 9910356725 | 2490 | 2460 | 2495 | 2450 | 41865 |
| 321 | 20240416 | 141700 | 9807097665 | 2450 | 2490 | 2505 | 2445 | 145145 |
| 322 | 20240416 | 141600 | 9449764895 | 2490 | 2500 | 2520 | 2460 | 129122 |
| 323 | 20240416 | 141500 | 9128483225 | 2505 | 2550 | 2555 | 2450 | 332518 |
| 324 | 20240416 | 141400 | 8297688410 | 2550 | 2710 | 2710 | 2545 | 260568 |
| 325 | 20240416 | 141300 | 7613688885 | 2710 | 2695 | 2710 | 2675 | 125596 |
| 326 | 20240416 | 141200 | 7276398775 | 2695 | 2690 | 2730 | 2680 | 212224 |
| 327 | 20240416 | 141100 | 6702424715 | 2690 | 2735 | 2775 | 2670 | 431727 |
| 328 | 20240416 | 141000 | 5527804985 | 2735 | 2685 | 2770 | 2630 | 942329 |
| 329 | 20240416 | 140900 | 2977694325 | 2675 | 2675 | 2675 | 2675 | 0 |
| 330 | 20240416 | 140800 | 2977694325 | 2675 | 2650 | 2675 | 2650 | 37221 |
| 331 | 20240416 | 140700 | 2878249295 | 2665 | 2610 | 2665 | 2515 | 288351 |
| 332 | 20240416 | 140600 | 2127114555 | 2625 | 2615 | 2630 | 2595 | 53495 |
| 333 | 20240416 | 140500 | 1987223810 | 2615 | 2585 | 2625 | 2570 | 48143 |
| 334 | 20240416 | 140400 | 1861455420 | 2585 | 2560 | 2630 | 2560 | 63002 |
| 335 | 20240416 | 140300 | 1697211980 | 2560 | 2560 | 2595 | 2560 | 1837 |
| 336 | 20240416 | 140200 | 1692494145 | 2570 | 2590 | 2610 | 2560 | 29311 |
| 337 | 20240416 | 140100 | 1616382265 | 2600 | 2565 | 2600 | 2560 | 68875 |
| 338 | 20240416 | 140000 | 1438599015 | 2570 | 2530 | 2570 | 2530 | 16956 |
| 339 | 20240416 | 135900 | 1395320345 | 2535 | 2535 | 2535 | 2525 | 68 |
| 340 | 20240416 | 135800 | 1395148055 | 2535 | 2530 | 2535 | 2515 | 2578 |
| 341 | 20240416 | 135700 | 1388629730 | 2525 | 2535 | 2535 | 2525 | 15 |
| 342 | 20240416 | 135600 | 1388591775 | 2530 | 2525 | 2530 | 2520 | 5209 |
| 343 | 20240416 | 135500 | 1375464905 | 2530 | 2525 | 2530 | 2520 | 1602 |
| 344 | 20240416 | 135400 | 1371419575 | 2525 | 2520 | 2525 | 2520 | 678 |
| 345 | 20240416 | 135300 | 1369708625 | 2520 | 2525 | 2525 | 2520 | 2548 |
| 346 | 20240416 | 135200 | 1363278940 | 2535 | 2530 | 2535 | 2520 | 2155 |
| 347 | 20240416 | 135100 | 1357834880 | 2535 | 2535 | 2535 | 2535 | 1 |
| 348 | 20240416 | 135000 | 1357832345 | 2530 | 2530 | 2530 | 2530 | 242 |
| 349 | 20240416 | 134900 | 1357220085 | 2535 | 2525 | 2535 | 2525 | 83 |
| 350 | 20240416 | 134800 | 1357010440 | 2535 | 2535 | 2535 | 2525 | 637 |
| 351 | 20240416 | 134700 | 1355399785 | 2535 | 2530 | 2535 | 2530 | 106 |
| 352 | 20240416 | 134600 | 1355131600 | 2535 | 2530 | 2535 | 2525 | 192 |
| 353 | 20240416 | 134500 | 1354645560 | 2525 | 2525 | 2525 | 2525 | 2258 |
| 354 | 20240416 | 134400 | 1348944110 | 2540 | 2540 | 2540 | 2540 | 0 |
| 355 | 20240416 | 134300 | 1348944110 | 2540 | 2530 | 2540 | 2520 | 5385 |
| 356 | 20240416 | 134200 | 1335345705 | 2525 | 2530 | 2530 | 2525 | 275 |
| 357 | 20240416 | 134100 | 1334650825 | 2530 | 2525 | 2535 | 2525 | 512 |
| 358 | 20240416 | 134000 | 1333355510 | 2530 | 2540 | 2545 | 2525 | 3565 |
| 359 | 20240416 | 133900 | 1324339190 | 2545 | 2545 | 2545 | 2545 | 2 |
| 360 | 20240416 | 133800 | 1324334100 | 2535 | 2545 | 2545 | 2535 | 2100 |
| 361 | 20240416 | 133700 | 1318990005 | 2545 | 2540 | 2545 | 2520 | 7387 |
| 362 | 20240416 | 133600 | 1300289450 | 2535 | 2550 | 2550 | 2535 | 2063 |
| 363 | 20240416 | 133500 | 1295056750 | 2550 | 2555 | 2560 | 2535 | 10039 |
| 364 | 20240416 | 133400 | 1269446670 | 2550 | 2565 | 2565 | 2550 | 1587 |
| 365 | 20240416 | 133300 | 1265394290 | 2565 | 2570 | 2580 | 2565 | 6743 |
| 366 | 20240416 | 133200 | 1248061710 | 2570 | 2570 | 2575 | 2570 | 688 |
| 367 | 20240416 | 133100 | 1246291610 | 2580 | 2575 | 2580 | 2550 | 7322 |
| 368 | 20240416 | 133000 | 1227487200 | 2580 | 2585 | 2585 | 2580 | 3062 |
| 369 | 20240416 | 132900 | 1219572005 | 2575 | 2580 | 2590 | 2570 | 6954 |
| 370 | 20240416 | 132800 | 1201658910 | 2580 | 2580 | 2600 | 2575 | 28700 |
| 371 | 20240416 | 132700 | 1127224065 | 2580 | 2590 | 2595 | 2560 | 7127 |
| 372 | 20240416 | 132600 | 1108854885 | 2575 | 2560 | 2615 | 2560 | 59440 |
| 373 | 20240416 | 132500 | 955016605 | 2565 | 2545 | 2565 | 2545 | 19673 |
| 374 | 20240416 | 132400 | 904772525 | 2545 | 2525 | 2550 | 2525 | 10667 |
| 375 | 20240416 | 132300 | 877721615 | 2525 | 2515 | 2530 | 2515 | 2991 |
| 376 | 20240416 | 132200 | 870181540 | 2515 | 2540 | 2540 | 2515 | 4676 |
| 377 | 20240416 | 132100 | 858390970 | 2545 | 2535 | 2545 | 2535 | 1702 |
| 378 | 20240416 | 132000 | 854066410 | 2530 | 2525 | 2545 | 2525 | 26051 |
| 379 | 20240416 | 131900 | 788031000 | 2525 | 2505 | 2530 | 2505 | 2932 |
| 380 | 20240416 | 131800 | 780633230 | 2520 | 2520 | 2520 | 2520 | 0 |
| 381 | 20240416 | 131700 | 780633230 | 2520 | 2510 | 2520 | 2510 | 241 |
| 382 | 20240416 | 131600 | 780028310 | 2525 | 2505 | 2525 | 2505 | 1363 |
| 383 | 20240416 | 131500 | 776609165 | 2510 | 2500 | 2510 | 2500 | 12 |
| 384 | 20240416 | 131400 | 776579105 | 2510 | 2510 | 2510 | 2505 | 2085 |
| 385 | 20240416 | 131300 | 771356170 | 2525 | 2520 | 2525 | 2510 | 3948 |
| 386 | 20240416 | 131200 | 761430950 | 2530 | 2535 | 2535 | 2515 | 7415 |
| 387 | 20240416 | 131100 | 742697600 | 2545 | 2530 | 2545 | 2530 | 15477 |
| 388 | 20240416 | 131000 | 703415335 | 2530 | 2525 | 2530 | 2525 | 203 |
| 389 | 20240416 | 130900 | 702901755 | 2530 | 2525 | 2530 | 2515 | 1035 |
| 390 | 20240416 | 130800 | 700284315 | 2525 | 2525 | 2525 | 2520 | 1699 |
| 391 | 20240416 | 130700 | 695994390 | 2530 | 2530 | 2535 | 2520 | 3390 |
| 392 | 20240416 | 130600 | 687420440 | 2520 | 2525 | 2530 | 2520 | 1869 |
| 393 | 20240416 | 130500 | 682700490 | 2530 | 2520 | 2530 | 2520 | 5551 |
| 394 | 20240416 | 130400 | 668663770 | 2525 | 2510 | 2525 | 2510 | 4170 |
| 395 | 20240416 | 130300 | 658147650 | 2520 | 2525 | 2525 | 2510 | 3347 |
| 396 | 20240416 | 130200 | 649730555 | 2520 | 2520 | 2525 | 2520 | 2306 |
| 397 | 20240416 | 130100 | 643919185 | 2515 | 2515 | 2525 | 2515 | 6106 |
| 398 | 20240416 | 130000 | 628534025 | 2520 | 2510 | 2520 | 2510 | 1193 |
| 399 | 20240416 | 125900 | 625533685 | 2515 | 2510 | 2515 | 2505 | 1632 |
| 400 | 20240416 | 125800 | 621437390 | 2510 | 2505 | 2510 | 2505 | 741 |
| 401 | 20240416 | 125700 | 619580800 | 2505 | 2495 | 2505 | 2495 | 3061 |
| 402 | 20240416 | 125600 | 611940450 | 2500 | 2500 | 2505 | 2500 | 870 |
| 403 | 20240416 | 125500 | 609765440 | 2495 | 2510 | 2510 | 2495 | 1214 |
| 404 | 20240416 | 125400 | 606719965 | 2510 | 2510 | 2520 | 2500 | 3930 |
| 405 | 20240416 | 125300 | 596839965 | 2510 | 2490 | 2510 | 2490 | 16251 |
| 406 | 20240416 | 125200 | 556242525 | 2490 | 2485 | 2490 | 2480 | 418 |
| 407 | 20240416 | 125100 | 555205380 | 2480 | 2480 | 2480 | 2480 | 5150 |
| 408 | 20240416 | 125000 | 542433380 | 2480 | 2475 | 2480 | 2475 | 1357 |
| 409 | 20240416 | 124900 | 539074795 | 2475 | 2475 | 2475 | 2475 | 7 |
| 410 | 20240416 | 124800 | 539057470 | 2475 | 2465 | 2475 | 2465 | 3829 |
| 411 | 20240416 | 124700 | 529604875 | 2465 | 2465 | 2465 | 2450 | 1064 |
| 412 | 20240416 | 124600 | 526987395 | 2465 | 2455 | 2465 | 2455 | 1973 |
| 413 | 20240416 | 124500 | 522143670 | 2455 | 2465 | 2465 | 2455 | 7 |
| 414 | 20240416 | 124400 | 522126470 | 2460 | 2465 | 2465 | 2460 | 11 |
| 415 | 20240416 | 124300 | 522099405 | 2460 | 2450 | 2460 | 2450 | 2310 |
| 416 | 20240416 | 124200 | 516420870 | 2450 | 2460 | 2460 | 2450 | 2249 |
| 417 | 20240416 | 124100 | 510888345 | 2470 | 2475 | 2475 | 2465 | 6968 |
| 418 | 20240416 | 124000 | 493682645 | 2475 | 2465 | 2475 | 2465 | 3624 |
| 419 | 20240416 | 123900 | 484726720 | 2465 | 2465 | 2465 | 2465 | 2000 |
| 420 | 20240416 | 123800 | 479796720 | 2465 | 2460 | 2470 | 2460 | 3380 |
| 421 | 20240416 | 123700 | 471476835 | 2460 | 2455 | 2460 | 2455 | 353 |
| 422 | 20240416 | 123600 | 470610215 | 2455 | 2455 | 2455 | 2455 | 0 |
| 423 | 20240416 | 123500 | 470610215 | 2455 | 2445 | 2455 | 2445 | 3161 |
| 424 | 20240416 | 123400 | 462866065 | 2445 | 2445 | 2445 | 2445 | 0 |
| 425 | 20240416 | 123300 | 462866065 | 2445 | 2440 | 2445 | 2440 | 42 |
| 426 | 20240416 | 123200 | 462763380 | 2450 | 2440 | 2450 | 2440 | 2713 |
| 427 | 20240416 | 123100 | 456143650 | 2440 | 2445 | 2445 | 2440 | 457 |
| 428 | 20240416 | 123000 | 455028475 | 2445 | 2440 | 2445 | 2435 | 520 |
| 429 | 20240416 | 122900 | 453762005 | 2440 | 2440 | 2440 | 2440 | 20 |
| 430 | 20240416 | 122800 | 453713205 | 2445 | 2445 | 2445 | 2445 | 876 |
| 431 | 20240416 | 122700 | 451571385 | 2450 | 2455 | 2455 | 2450 | 319 |
| 432 | 20240416 | 122600 | 450788245 | 2455 | 2455 | 2455 | 2455 | 401 |
| 433 | 20240416 | 122500 | 449803790 | 2460 | 2455 | 2460 | 2455 | 2 |
| 434 | 20240416 | 122400 | 449798875 | 2460 | 2455 | 2460 | 2455 | 4630 |
| 435 | 20240416 | 122300 | 438409605 | 2460 | 2460 | 2460 | 2460 | 0 |
| 436 | 20240416 | 122200 | 438409605 | 2460 | 2460 | 2460 | 2460 | 0 |
| 437 | 20240416 | 122100 | 438409605 | 2460 | 2450 | 2460 | 2450 | 2887 |
| 438 | 20240416 | 122000 | 431313130 | 2450 | 2440 | 2450 | 2440 | 2224 |
| 439 | 20240416 | 121900 | 425871960 | 2435 | 2435 | 2435 | 2435 | 0 |
| 440 | 20240416 | 121800 | 425871960 | 2435 | 2435 | 2435 | 2435 | 28 |
| 441 | 20240416 | 121700 | 425803780 | 2440 | 2440 | 2440 | 2440 | 0 |
| 442 | 20240416 | 121600 | 425803780 | 2440 | 2440 | 2440 | 2440 | 0 |
| 443 | 20240416 | 121500 | 425803780 | 2440 | 2440 | 2440 | 2440 | 3 |
| 444 | 20240416 | 121400 | 425796460 | 2440 | 2440 | 2440 | 2440 | 0 |
| 445 | 20240416 | 121300 | 425796460 | 2440 | 2440 | 2440 | 2440 | 0 |
| 446 | 20240416 | 121200 | 425796460 | 2440 | 2440 | 2440 | 2440 | 0 |
| 447 | 20240416 | 121100 | 425796460 | 2440 | 2430 | 2440 | 2430 | 282 |
| 448 | 20240416 | 121000 | 425111175 | 2440 | 2430 | 2440 | 2430 | 151 |
| 449 | 20240416 | 120900 | 424744225 | 2435 | 2435 | 2435 | 2435 | 12 |
| 450 | 20240416 | 120800 | 424715005 | 2440 | 2440 | 2440 | 2440 | 0 |
| 451 | 20240416 | 120700 | 424715005 | 2440 | 2430 | 2440 | 2430 | 26 |
| 452 | 20240416 | 120600 | 424651615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 453 | 20240416 | 120500 | 424651615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 454 | 20240416 | 120400 | 424651615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 455 | 20240416 | 120300 | 424651615 | 2445 | 2435 | 2445 | 2435 | 820 |
| 456 | 20240416 | 120200 | 422652350 | 2435 | 2435 | 2435 | 2435 | 0 |
| 457 | 20240416 | 120100 | 422652350 | 2435 | 2435 | 2440 | 2435 | 155 |
| 458 | 20240416 | 120000 | 422274900 | 2440 | 2440 | 2440 | 2440 | 0 |
| 459 | 20240416 | 115900 | 422274900 | 2440 | 2435 | 2440 | 2435 | 6 |
| 460 | 20240416 | 115800 | 422260265 | 2435 | 2435 | 2435 | 2435 | 672 |
| 461 | 20240416 | 115700 | 420623945 | 2430 | 2430 | 2430 | 2430 | 0 |
| 462 | 20240416 | 115600 | 420623945 | 2430 | 2430 | 2430 | 2430 | 0 |
| 463 | 20240416 | 115500 | 420623945 | 2430 | 2430 | 2430 | 2430 | 0 |
| 464 | 20240416 | 115400 | 420623945 | 2430 | 2430 | 2430 | 2430 | 236 |
| 465 | 20240416 | 115300 | 420050465 | 2435 | 2435 | 2435 | 2435 | 0 |
| 466 | 20240416 | 115200 | 420050465 | 2435 | 2435 | 2435 | 2435 | 0 |
| 467 | 20240416 | 115100 | 420050465 | 2435 | 2435 | 2435 | 2435 | 5 |
| 468 | 20240416 | 115000 | 420038290 | 2430 | 2430 | 2430 | 2430 | 100 |
| 469 | 20240416 | 114900 | 419795290 | 2425 | 2425 | 2425 | 2425 | 0 |
| 470 | 20240416 | 114800 | 419795290 | 2425 | 2425 | 2425 | 2425 | 0 |
| 471 | 20240416 | 114700 | 419795290 | 2425 | 2425 | 2425 | 2425 | 1814 |
| 472 | 20240416 | 114600 | 415396340 | 2425 | 2425 | 2425 | 2425 | 607 |
| 473 | 20240416 | 114500 | 413924365 | 2425 | 2420 | 2425 | 2420 | 803 |
| 474 | 20240416 | 114400 | 411977105 | 2415 | 2410 | 2415 | 2410 | 496 |
| 475 | 20240416 | 114300 | 410779300 | 2410 | 2410 | 2410 | 2410 | 0 |
| 476 | 20240416 | 114200 | 410779300 | 2410 | 2410 | 2410 | 2410 | 38 |
| 477 | 20240416 | 114100 | 410687720 | 2405 | 2405 | 2405 | 2405 | 0 |
| 478 | 20240416 | 114000 | 410687720 | 2405 | 2405 | 2405 | 2405 | 140 |
| 479 | 20240416 | 113900 | 410351020 | 2415 | 2415 | 2415 | 2410 | 14 |
| 480 | 20240416 | 113800 | 410317230 | 2405 | 2405 | 2405 | 2405 | 4 |
| 481 | 20240416 | 113700 | 410307610 | 2415 | 2415 | 2415 | 2415 | 1 |
| 482 | 20240416 | 113600 | 410305195 | 2410 | 2405 | 2410 | 2405 | 165 |
| 483 | 20240416 | 113500 | 409907620 | 2410 | 2410 | 2410 | 2410 | 338 |
| 484 | 20240416 | 113400 | 409093040 | 2410 | 2410 | 2410 | 2410 | 2000 |
| 485 | 20240416 | 113300 | 404273040 | 2410 | 2410 | 2410 | 2410 | 0 |
| 486 | 20240416 | 113200 | 404273040 | 2410 | 2410 | 2410 | 2410 | 0 |
| 487 | 20240416 | 113100 | 404273040 | 2410 | 2410 | 2410 | 2410 | 0 |
| 488 | 20240416 | 113000 | 404273040 | 2410 | 2410 | 2410 | 2410 | 0 |
| 489 | 20240416 | 112900 | 404273040 | 2410 | 2410 | 2410 | 2410 | 10 |
| 490 | 20240416 | 112800 | 404248940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 491 | 20240416 | 112700 | 404248940 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 492 | 20240416 | 112600 | 401838940 | 2415 | 2415 | 2415 | 2415 | 1 |
| 493 | 20240416 | 112500 | 401836525 | 2410 | 2415 | 2415 | 2410 | 554 |
| 494 | 20240416 | 112400 | 400500515 | 2415 | 2415 | 2415 | 2415 | 0 |
| 495 | 20240416 | 112300 | 400500515 | 2415 | 2415 | 2415 | 2415 | 0 |
| 496 | 20240416 | 112200 | 400500515 | 2415 | 2425 | 2425 | 2415 | 21 |
| 497 | 20240416 | 112100 | 400449785 | 2420 | 2425 | 2425 | 2420 | 115 |
| 498 | 20240416 | 112000 | 400171480 | 2415 | 2415 | 2415 | 2415 | 438 |
| 499 | 20240416 | 111900 | 399113710 | 2420 | 2415 | 2420 | 2415 | 183 |
| 500 | 20240416 | 111800 | 398670945 | 2415 | 2415 | 2415 | 2415 | 0 |
| 501 | 20240416 | 111700 | 398670945 | 2415 | 2415 | 2415 | 2415 | 3 |
| 502 | 20240416 | 111600 | 398663700 | 2420 | 2420 | 2420 | 2420 | 0 |
| 503 | 20240416 | 111500 | 398663700 | 2420 | 2410 | 2420 | 2410 | 502 |
| 504 | 20240416 | 111400 | 397453865 | 2415 | 2405 | 2415 | 2405 | 1397 |
| 505 | 20240416 | 111300 | 394084495 | 2410 | 2410 | 2410 | 2410 | 0 |
| 506 | 20240416 | 111200 | 394084495 | 2410 | 2400 | 2410 | 2400 | 300 |
| 507 | 20240416 | 111100 | 393361950 | 2410 | 2410 | 2410 | 2410 | 0 |
| 508 | 20240416 | 111000 | 393361950 | 2410 | 2410 | 2410 | 2410 | 0 |
| 509 | 20240416 | 110900 | 393361950 | 2410 | 2410 | 2410 | 2410 | 0 |
| 510 | 20240416 | 110800 | 393361950 | 2410 | 2410 | 2410 | 2410 | 0 |
| 511 | 20240416 | 110700 | 393361950 | 2410 | 2410 | 2410 | 2410 | 0 |
| 512 | 20240416 | 110600 | 393361950 | 2410 | 2410 | 2410 | 2410 | 0 |
| 513 | 20240416 | 110500 | 393361950 | 2410 | 2410 | 2410 | 2410 | 5 |
| 514 | 20240416 | 110400 | 393349900 | 2395 | 2395 | 2395 | 2395 | 0 |
| 515 | 20240416 | 110300 | 393349900 | 2395 | 2395 | 2395 | 2395 | 0 |
| 516 | 20240416 | 110200 | 393349900 | 2395 | 2405 | 2405 | 2395 | 70 |
| 517 | 20240416 | 110100 | 393181585 | 2405 | 2405 | 2405 | 2405 | 0 |
| 518 | 20240416 | 110000 | 393181585 | 2405 | 2405 | 2405 | 2405 | 84 |
| 519 | 20240416 | 105900 | 392979565 | 2405 | 2405 | 2405 | 2405 | 974 |
| 520 | 20240416 | 105800 | 390637095 | 2405 | 2415 | 2415 | 2405 | 532 |
| 521 | 20240416 | 105700 | 389355075 | 2415 | 2425 | 2425 | 2415 | 2013 |
| 522 | 20240416 | 105600 | 384483470 | 2425 | 2425 | 2425 | 2425 | 100 |
| 523 | 20240416 | 105500 | 384240970 | 2425 | 2415 | 2425 | 2415 | 36 |
| 524 | 20240416 | 105400 | 384153870 | 2420 | 2435 | 2435 | 2420 | 2705 |
| 525 | 20240416 | 105300 | 377599460 | 2430 | 2430 | 2430 | 2430 | 1 |
| 526 | 20240416 | 105200 | 377597030 | 2435 | 2425 | 2435 | 2425 | 710 |
| 527 | 20240416 | 105100 | 375874225 | 2430 | 2430 | 2430 | 2430 | 1 |
| 528 | 20240416 | 105000 | 375871795 | 2425 | 2425 | 2425 | 2425 | 8 |
| 529 | 20240416 | 104900 | 375852395 | 2420 | 2425 | 2430 | 2420 | 3798 |
| 530 | 20240416 | 104800 | 366640475 | 2425 | 2415 | 2425 | 2415 | 1766 |
| 531 | 20240416 | 104700 | 362366930 | 2420 | 2420 | 2420 | 2420 | 0 |
| 532 | 20240416 | 104600 | 362366930 | 2420 | 2410 | 2420 | 2410 | 1272 |
| 533 | 20240416 | 104500 | 359295445 | 2410 | 2395 | 2410 | 2395 | 14469 |
| 534 | 20240416 | 104400 | 324571100 | 2395 | 2390 | 2395 | 2390 | 107 |
| 535 | 20240416 | 104300 | 324315365 | 2395 | 2395 | 2395 | 2395 | 0 |
| 536 | 20240416 | 104200 | 324315365 | 2395 | 2400 | 2400 | 2395 | 1035 |
| 537 | 20240416 | 104100 | 321831610 | 2405 | 2405 | 2405 | 2405 | 4 |
| 538 | 20240416 | 104000 | 321821990 | 2405 | 2400 | 2405 | 2400 | 6 |
| 539 | 20240416 | 103900 | 321807585 | 2400 | 2400 | 2400 | 2400 | 0 |
| 540 | 20240416 | 103800 | 321807585 | 2400 | 2400 | 2400 | 2400 | 3149 |
| 541 | 20240416 | 103700 | 314249985 | 2400 | 2395 | 2400 | 2395 | 324 |
| 542 | 20240416 | 103600 | 313473890 | 2400 | 2390 | 2400 | 2390 | 301 |
| 543 | 20240416 | 103500 | 312753060 | 2395 | 2390 | 2395 | 2385 | 465 |
| 544 | 20240416 | 103400 | 311641815 | 2395 | 2395 | 2395 | 2395 | 1 |
| 545 | 20240416 | 103300 | 311639420 | 2390 | 2390 | 2390 | 2390 | 0 |
| 546 | 20240416 | 103200 | 311639420 | 2390 | 2390 | 2390 | 2390 | 100 |
| 547 | 20240416 | 103100 | 311400420 | 2390 | 2390 | 2390 | 2390 | 0 |
| 548 | 20240416 | 103000 | 311400420 | 2390 | 2390 | 2390 | 2390 | 12 |
| 549 | 20240416 | 102900 | 311371740 | 2390 | 2390 | 2390 | 2390 | 0 |
| 550 | 20240416 | 102800 | 311371740 | 2390 | 2385 | 2390 | 2385 | 16 |
| 551 | 20240416 | 102700 | 311333575 | 2385 | 2385 | 2385 | 2385 | 55 |
| 552 | 20240416 | 102600 | 311202400 | 2395 | 2395 | 2395 | 2395 | 0 |
| 553 | 20240416 | 102500 | 311202400 | 2395 | 2385 | 2395 | 2380 | 2002 |
| 554 | 20240416 | 102400 | 306436570 | 2405 | 2405 | 2405 | 2405 | 0 |
| 555 | 20240416 | 102300 | 306436570 | 2405 | 2400 | 2405 | 2400 | 101 |
| 556 | 20240416 | 102200 | 306194165 | 2405 | 2410 | 2410 | 2400 | 1020 |
| 557 | 20240416 | 102100 | 303738130 | 2395 | 2400 | 2405 | 2395 | 384 |
| 558 | 20240416 | 102000 | 302817845 | 2395 | 2395 | 2395 | 2385 | 829 |
| 559 | 20240416 | 101900 | 300833080 | 2380 | 2385 | 2390 | 2380 | 5503 |
| 560 | 20240416 | 101800 | 287730675 | 2375 | 2375 | 2380 | 2375 | 220 |
| 561 | 20240416 | 101700 | 287208135 | 2375 | 2370 | 2375 | 2360 | 2401 |
| 562 | 20240416 | 101600 | 281528765 | 2385 | 2385 | 2385 | 2370 | 264 |
| 563 | 20240416 | 101500 | 280902760 | 2380 | 2380 | 2380 | 2380 | 5 |
| 564 | 20240416 | 101400 | 280890860 | 2380 | 2375 | 2385 | 2375 | 8 |
| 565 | 20240416 | 101300 | 280871825 | 2385 | 2380 | 2385 | 2365 | 2543 |
| 566 | 20240416 | 101200 | 274827300 | 2385 | 2380 | 2385 | 2380 | 52 |
| 567 | 20240416 | 101100 | 274703530 | 2390 | 2390 | 2395 | 2390 | 47 |
| 568 | 20240416 | 101000 | 274590990 | 2395 | 2395 | 2395 | 2395 | 0 |
| 569 | 20240416 | 100900 | 274590990 | 2395 | 2380 | 2395 | 2380 | 3000 |
| 570 | 20240416 | 100800 | 267416050 | 2380 | 2380 | 2380 | 2380 | 0 |
| 571 | 20240416 | 100700 | 267416050 | 2380 | 2375 | 2380 | 2375 | 211 |
| 572 | 20240416 | 100600 | 266914915 | 2385 | 2380 | 2385 | 2370 | 97 |
| 573 | 20240416 | 100500 | 266684170 | 2380 | 2380 | 2380 | 2380 | 0 |
| 574 | 20240416 | 100400 | 266684170 | 2380 | 2360 | 2380 | 2360 | 1863 |
| 575 | 20240416 | 100300 | 262265025 | 2360 | 2360 | 2360 | 2360 | 2167 |
| 576 | 20240416 | 100200 | 257150905 | 2360 | 2380 | 2380 | 2320 | 23704 |
| 577 | 20240416 | 100100 | 201307720 | 2385 | 2385 | 2385 | 2385 | 0 |
| 578 | 20240416 | 100000 | 201307720 | 2385 | 2385 | 2385 | 2385 | 1 |
| 579 | 20240416 | 095900 | 201305335 | 2390 | 2390 | 2390 | 2390 | 1 |
| 580 | 20240416 | 095800 | 201302945 | 2380 | 2380 | 2390 | 2375 | 176 |
| 581 | 20240416 | 095700 | 200884065 | 2390 | 2385 | 2390 | 2385 | 2 |
| 582 | 20240416 | 095600 | 200879290 | 2375 | 2390 | 2390 | 2375 | 1499 |
| 583 | 20240416 | 095500 | 197319015 | 2395 | 2395 | 2395 | 2375 | 4806 |
| 584 | 20240416 | 095400 | 185849470 | 2395 | 2385 | 2395 | 2385 | 656 |
| 585 | 20240416 | 095300 | 184284785 | 2390 | 2390 | 2390 | 2380 | 1919 |
| 586 | 20240416 | 095200 | 179717545 | 2380 | 2385 | 2390 | 2380 | 3535 |
| 587 | 20240416 | 095100 | 171296565 | 2390 | 2390 | 2390 | 2390 | 2207 |
| 588 | 20240416 | 095000 | 166021835 | 2390 | 2400 | 2400 | 2390 | 15 |
| 589 | 20240416 | 094900 | 165985975 | 2395 | 2395 | 2395 | 2395 | 218 |
| 590 | 20240416 | 094800 | 165463865 | 2400 | 2400 | 2400 | 2400 | 117 |
| 591 | 20240416 | 094700 | 165183065 | 2400 | 2400 | 2400 | 2400 | 217 |
| 592 | 20240416 | 094600 | 164662265 | 2400 | 2400 | 2400 | 2400 | 44 |
| 593 | 20240416 | 094500 | 164556665 | 2405 | 2405 | 2405 | 2405 | 101 |
| 594 | 20240416 | 094400 | 164313760 | 2410 | 2410 | 2410 | 2400 | 6055 |
| 595 | 20240416 | 094300 | 149774310 | 2415 | 2415 | 2415 | 2415 | 5 |
| 596 | 20240416 | 094200 | 149762235 | 2420 | 2420 | 2420 | 2420 | 0 |
| 597 | 20240416 | 094100 | 149762235 | 2420 | 2415 | 2420 | 2415 | 6 |
| 598 | 20240416 | 094000 | 149747720 | 2410 | 2415 | 2425 | 2410 | 2115 |
| 599 | 20240416 | 093900 | 144629170 | 2415 | 2405 | 2415 | 2405 | 31 |
| 600 | 20240416 | 093800 | 144554365 | 2415 | 2405 | 2415 | 2405 | 102 |
| 601 | 20240416 | 093700 | 144309040 | 2395 | 2400 | 2410 | 2395 | 2078 |
| 602 | 20240416 | 093600 | 139321630 | 2395 | 2390 | 2395 | 2385 | 828 |
| 603 | 20240416 | 093500 | 137341070 | 2395 | 2395 | 2395 | 2395 | 0 |
| 604 | 20240416 | 093400 | 137341070 | 2395 | 2395 | 2395 | 2395 | 1 |
| 605 | 20240416 | 093300 | 137338675 | 2395 | 2395 | 2395 | 2395 | 416 |
| 606 | 20240416 | 093200 | 136342355 | 2400 | 2400 | 2400 | 2400 | 60 |
| 607 | 20240416 | 093100 | 136198355 | 2400 | 2395 | 2400 | 2395 | 1101 |
| 608 | 20240416 | 093000 | 133561455 | 2405 | 2400 | 2405 | 2395 | 1491 |
| 609 | 20240416 | 092900 | 129990490 | 2405 | 2405 | 2405 | 2405 | 0 |
| 610 | 20240416 | 092800 | 129990490 | 2405 | 2405 | 2405 | 2405 | 100 |
| 611 | 20240416 | 092700 | 129749990 | 2405 | 2385 | 2405 | 2385 | 2185 |
| 612 | 20240416 | 092600 | 124507140 | 2380 | 2380 | 2385 | 2380 | 781 |
| 613 | 20240416 | 092500 | 122648355 | 2390 | 2380 | 2390 | 2380 | 101 |
| 614 | 20240416 | 092400 | 122407965 | 2390 | 2385 | 2390 | 2380 | 9 |
| 615 | 20240416 | 092300 | 122386530 | 2375 | 2385 | 2385 | 2375 | 1266 |
| 616 | 20240416 | 092200 | 119374625 | 2390 | 2395 | 2395 | 2390 | 101 |
| 617 | 20240416 | 092100 | 119133230 | 2390 | 2385 | 2395 | 2380 | 2411 |
| 618 | 20240416 | 092000 | 113383785 | 2385 | 2380 | 2385 | 2380 | 3036 |
| 619 | 20240416 | 091900 | 106149095 | 2380 | 2395 | 2395 | 2380 | 2238 |
| 620 | 20240416 | 091800 | 100815455 | 2395 | 2400 | 2400 | 2395 | 138 |
| 621 | 20240416 | 091700 | 100484820 | 2405 | 2405 | 2405 | 2405 | 0 |
| 622 | 20240416 | 091600 | 100484820 | 2405 | 2400 | 2405 | 2395 | 1502 |
| 623 | 20240416 | 091500 | 96881015 | 2400 | 2390 | 2400 | 2390 | 195 |
| 624 | 20240416 | 091400 | 96413935 | 2405 | 2395 | 2405 | 2385 | 394 |
| 625 | 20240416 | 091300 | 95469985 | 2395 | 2395 | 2395 | 2390 | 13496 |
| 626 | 20240416 | 091200 | 63205245 | 2405 | 2395 | 2405 | 2390 | 3089 |
| 627 | 20240416 | 091100 | 55807180 | 2395 | 2415 | 2420 | 2395 | 1634 |
| 628 | 20240416 | 091000 | 51884905 | 2405 | 2410 | 2410 | 2390 | 7483 |
| 629 | 20240416 | 090900 | 33911420 | 2410 | 2430 | 2430 | 2410 | 491 |
| 630 | 20240416 | 090800 | 32727965 | 2410 | 2430 | 2430 | 2410 | 207 |
| 631 | 20240416 | 090700 | 32228035 | 2415 | 2415 | 2415 | 2415 | 500 |
| 632 | 20240416 | 090600 | 31020535 | 2415 | 2435 | 2435 | 2415 | 869 |
| 633 | 20240416 | 090500 | 28918965 | 2420 | 2420 | 2420 | 2420 | 0 |
| 634 | 20240416 | 090400 | 28918965 | 2420 | 2420 | 2420 | 2420 | 1 |
| 635 | 20240416 | 090300 | 28916545 | 2435 | 2420 | 2435 | 2420 | 45 |
| 636 | 20240416 | 090200 | 28807630 | 2435 | 2435 | 2435 | 2420 | 2308 |
| 637 | 20240416 | 090100 | 23218760 | 2435 | 2435 | 2440 | 2425 | 760 |
| 638 | 20240416 | 090000 | 21369230 | 2460 | 2435 | 2475 | 2435 | 8769 |