28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 2059 |
| 3 | 20240416 | 185300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240416 | 185200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240416 | 185100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240416 | 185000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240416 | 184900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240416 | 184800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240416 | 184700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240416 | 184600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240416 | 184500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240416 | 184400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240416 | 184300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240416 | 184200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240416 | 184100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240416 | 184000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240416 | 183900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240416 | 183800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240416 | 183700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240416 | 183600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240416 | 183500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240416 | 183400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240416 | 183300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240416 | 183200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240416 | 183100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240416 | 183000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240416 | 182900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240416 | 182800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240416 | 182700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240416 | 182600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240416 | 182500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240416 | 182400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 2059 |
| 33 | 20240416 | 182300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240416 | 182200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240416 | 182100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240416 | 182000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240416 | 181900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240416 | 181800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240416 | 181700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240416 | 181600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240416 | 181500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240416 | 181400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240416 | 181300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240416 | 181200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240416 | 181100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240416 | 181000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240416 | 180900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240416 | 180800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240416 | 180700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240416 | 180600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240416 | 180500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240416 | 180400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240416 | 180300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240416 | 180200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240416 | 180100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240416 | 180000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240416 | 175900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240416 | 175800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240416 | 175700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240416 | 175600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240416 | 175500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240416 | 175400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 2059 |
| 63 | 20240416 | 175300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240416 | 175200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240416 | 175100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240416 | 175000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240416 | 174900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240416 | 174800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240416 | 174700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240416 | 174600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240416 | 174500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240416 | 174400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240416 | 174300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240416 | 174200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240416 | 174100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240416 | 174000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240416 | 173900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240416 | 173800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240416 | 173700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240416 | 173600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240416 | 173500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240416 | 173400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240416 | 173300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240416 | 173200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240416 | 173100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240416 | 173000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240416 | 172900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240416 | 172800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240416 | 172700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240416 | 172600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240416 | 172500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240416 | 172400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 2059 |
| 93 | 20240416 | 172300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240416 | 172200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240416 | 172100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240416 | 172000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240416 | 171900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240416 | 171800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240416 | 171700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240416 | 171600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240416 | 171500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240416 | 171400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240416 | 171300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240416 | 171200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240416 | 171100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240416 | 171000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240416 | 170900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240416 | 170800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240416 | 170700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240416 | 170600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240416 | 170500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240416 | 170400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240416 | 170300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240416 | 170200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240416 | 170100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240416 | 170000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240416 | 165900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240416 | 165800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240416 | 165700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240416 | 165600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240416 | 165500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240416 | 165400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 2059 |
| 123 | 20240416 | 165300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240416 | 165200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240416 | 165100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240416 | 165000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240416 | 164900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240416 | 164800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240416 | 164700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240416 | 164600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240416 | 164500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240416 | 164400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240416 | 164300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240416 | 164200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240416 | 164100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240416 | 164000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240416 | 163900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240416 | 163800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240416 | 163700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240416 | 163600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240416 | 163500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240416 | 163400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240416 | 163300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240416 | 163200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240416 | 163100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240416 | 163000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240416 | 162900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240416 | 162800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240416 | 162700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240416 | 162600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240416 | 162500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240416 | 162400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 2059 |
| 153 | 20240416 | 162300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240416 | 162200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240416 | 162100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240416 | 162000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240416 | 161900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240416 | 161800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240416 | 161700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240416 | 161600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240416 | 161500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240416 | 161400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240416 | 161300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240416 | 161200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240416 | 161100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240416 | 161000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240416 | 160900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240416 | 160800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240416 | 160700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240416 | 160600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240416 | 160500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240416 | 160400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240416 | 160300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240416 | 160200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240416 | 160100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240416 | 160000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240416 | 155900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240416 | 155800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240416 | 155700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240416 | 155600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240416 | 155500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240416 | 155400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 2059 |
| 183 | 20240416 | 155300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240416 | 155200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240416 | 155100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240416 | 155000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240416 | 154900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240416 | 154800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240416 | 154700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240416 | 154600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240416 | 154500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240416 | 154400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240416 | 154300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240416 | 154200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240416 | 154100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240416 | 154000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240416 | 153900 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240416 | 153800 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240416 | 153700 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240416 | 153600 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240416 | 153500 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240416 | 153400 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240416 | 153300 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240416 | 153200 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240416 | 153100 | 774083185 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240416 | 153000 | 774083185 | 3950 | 3950 | 3950 | 3950 | 2059 |
| 207 | 20240416 | 152900 | 765950135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20240416 | 152800 | 765950135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20240416 | 152700 | 765950135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20240416 | 152600 | 765950135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20240416 | 152500 | 765950135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20240416 | 152400 | 765950135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 213 | 20240416 | 152300 | 765950135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20240416 | 152200 | 765950135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20240416 | 152100 | 765950135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20240416 | 152000 | 765950135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20240416 | 151900 | 765950135 | 3960 | 3960 | 3960 | 3955 | 67 |
| 218 | 20240416 | 151800 | 765685030 | 3960 | 3960 | 3960 | 3955 | 54 |
| 219 | 20240416 | 151700 | 765471350 | 3960 | 3955 | 3960 | 3950 | 901 |
| 220 | 20240416 | 151600 | 761911605 | 3960 | 3955 | 3960 | 3955 | 457 |
| 221 | 20240416 | 151500 | 760104135 | 3955 | 3960 | 3960 | 3955 | 501 |
| 222 | 20240416 | 151400 | 758122675 | 3955 | 3955 | 3955 | 3955 | 30 |
| 223 | 20240416 | 151300 | 758004025 | 3960 | 3960 | 3960 | 3960 | 1 |
| 224 | 20240416 | 151200 | 758000065 | 3960 | 3960 | 3960 | 3960 | 28 |
| 225 | 20240416 | 151100 | 757889185 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20240416 | 151000 | 757889185 | 3960 | 3960 | 3960 | 3955 | 131 |
| 227 | 20240416 | 150900 | 757370575 | 3960 | 3955 | 3960 | 3955 | 15 |
| 228 | 20240416 | 150800 | 757311220 | 3960 | 3955 | 3960 | 3955 | 9 |
| 229 | 20240416 | 150700 | 757275620 | 3955 | 3955 | 3955 | 3955 | 0 |
| 230 | 20240416 | 150600 | 757275620 | 3955 | 3955 | 3955 | 3945 | 630 |
| 231 | 20240416 | 150500 | 754789190 | 3955 | 3965 | 3965 | 3955 | 222 |
| 232 | 20240416 | 150400 | 753909180 | 3965 | 3965 | 3965 | 3965 | 0 |
| 233 | 20240416 | 150300 | 753909180 | 3965 | 3965 | 3965 | 3965 | 200 |
| 234 | 20240416 | 150200 | 753116180 | 3965 | 3965 | 3965 | 3965 | 0 |
| 235 | 20240416 | 150100 | 753116180 | 3965 | 3970 | 3970 | 3960 | 412 |
| 236 | 20240416 | 150000 | 751483650 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20240416 | 145900 | 751483650 | 3970 | 3970 | 3970 | 3970 | 3 |
| 238 | 20240416 | 145800 | 751471740 | 3965 | 3965 | 3965 | 3965 | 0 |
| 239 | 20240416 | 145700 | 751471740 | 3965 | 3965 | 3965 | 3965 | 267 |
| 240 | 20240416 | 145600 | 750413085 | 3965 | 3960 | 3965 | 3960 | 234 |
| 241 | 20240416 | 145500 | 749486390 | 3960 | 3960 | 3960 | 3960 | 0 |
| 242 | 20240416 | 145400 | 749486390 | 3960 | 3950 | 3960 | 3950 | 163 |
| 243 | 20240416 | 145300 | 748842510 | 3940 | 3945 | 3950 | 3940 | 2239 |
| 244 | 20240416 | 145200 | 740000180 | 3945 | 3945 | 3945 | 3945 | 0 |
| 245 | 20240416 | 145100 | 740000180 | 3945 | 3945 | 3945 | 3940 | 1172 |
| 246 | 20240416 | 145000 | 735381945 | 3945 | 3945 | 3945 | 3945 | 2 |
| 247 | 20240416 | 144900 | 735374055 | 3945 | 3945 | 3945 | 3945 | 3 |
| 248 | 20240416 | 144800 | 735362220 | 3935 | 3935 | 3935 | 3935 | 0 |
| 249 | 20240416 | 144700 | 735362220 | 3935 | 3945 | 3945 | 3935 | 12 |
| 250 | 20240416 | 144600 | 735314935 | 3940 | 3940 | 3940 | 3940 | 193 |
| 251 | 20240416 | 144500 | 734554515 | 3940 | 3935 | 3940 | 3935 | 3663 |
| 252 | 20240416 | 144400 | 720122340 | 3940 | 3940 | 3940 | 3940 | 567 |
| 253 | 20240416 | 144300 | 717888360 | 3940 | 3940 | 3940 | 3940 | 9 |
| 254 | 20240416 | 144200 | 717852900 | 3940 | 3940 | 3940 | 3940 | 2112 |
| 255 | 20240416 | 144100 | 709531620 | 3945 | 3945 | 3945 | 3945 | 0 |
| 256 | 20240416 | 144000 | 709531620 | 3945 | 3945 | 3945 | 3945 | 0 |
| 257 | 20240416 | 143900 | 709531620 | 3945 | 3940 | 3945 | 3940 | 749 |
| 258 | 20240416 | 143800 | 706577065 | 3945 | 3945 | 3945 | 3940 | 241 |
| 259 | 20240416 | 143700 | 705627420 | 3945 | 3945 | 3950 | 3945 | 23 |
| 260 | 20240416 | 143600 | 705536680 | 3945 | 3940 | 3945 | 3940 | 836 |
| 261 | 20240416 | 143500 | 702242835 | 3945 | 3945 | 3945 | 3945 | 6 |
| 262 | 20240416 | 143400 | 702219165 | 3945 | 3945 | 3945 | 3945 | 2 |
| 263 | 20240416 | 143300 | 702211275 | 3945 | 3945 | 3945 | 3945 | 49 |
| 264 | 20240416 | 143200 | 702017970 | 3945 | 3945 | 3945 | 3945 | 2 |
| 265 | 20240416 | 143100 | 702010080 | 3940 | 3940 | 3940 | 3940 | 251 |
| 266 | 20240416 | 143000 | 701021140 | 3940 | 3940 | 3940 | 3940 | 103 |
| 267 | 20240416 | 142900 | 700615320 | 3945 | 3940 | 3945 | 3940 | 12 |
| 268 | 20240416 | 142800 | 700567990 | 3940 | 3940 | 3945 | 3940 | 584 |
| 269 | 20240416 | 142700 | 698266880 | 3940 | 3940 | 3940 | 3940 | 1 |
| 270 | 20240416 | 142600 | 698262940 | 3940 | 3940 | 3940 | 3940 | 1 |
| 271 | 20240416 | 142500 | 698259000 | 3945 | 3940 | 3945 | 3940 | 1283 |
| 272 | 20240416 | 142400 | 693197595 | 3935 | 3940 | 3940 | 3935 | 680 |
| 273 | 20240416 | 142300 | 690518400 | 3940 | 3940 | 3940 | 3940 | 1718 |
| 274 | 20240416 | 142200 | 683749480 | 3940 | 3940 | 3940 | 3940 | 1000 |
| 275 | 20240416 | 142100 | 679809480 | 3940 | 3940 | 3940 | 3940 | 0 |
| 276 | 20240416 | 142000 | 679809480 | 3940 | 3940 | 3940 | 3940 | 30 |
| 277 | 20240416 | 141900 | 679691280 | 3950 | 3950 | 3950 | 3950 | 0 |
| 278 | 20240416 | 141800 | 679691280 | 3950 | 3945 | 3950 | 3945 | 4 |
| 279 | 20240416 | 141700 | 679675490 | 3950 | 3945 | 3950 | 3945 | 2 |
| 280 | 20240416 | 141600 | 679667595 | 3945 | 3945 | 3945 | 3945 | 1 |
| 281 | 20240416 | 141500 | 679663650 | 3940 | 3940 | 3940 | 3940 | 0 |
| 282 | 20240416 | 141400 | 679663650 | 3940 | 3940 | 3940 | 3940 | 0 |
| 283 | 20240416 | 141300 | 679663650 | 3940 | 3945 | 3945 | 3935 | 34 |
| 284 | 20240416 | 141200 | 679529835 | 3945 | 3945 | 3945 | 3945 | 6 |
| 285 | 20240416 | 141100 | 679506165 | 3935 | 3935 | 3935 | 3935 | 0 |
| 286 | 20240416 | 141000 | 679506165 | 3935 | 3950 | 3950 | 3935 | 53 |
| 287 | 20240416 | 140900 | 679297535 | 3950 | 3950 | 3950 | 3950 | 1 |
| 288 | 20240416 | 140800 | 679293585 | 3950 | 3950 | 3950 | 3950 | 0 |
| 289 | 20240416 | 140700 | 679293585 | 3950 | 3935 | 3950 | 3935 | 40 |
| 290 | 20240416 | 140600 | 679136005 | 3935 | 3930 | 3935 | 3930 | 53 |
| 291 | 20240416 | 140500 | 678927710 | 3935 | 3935 | 3935 | 3935 | 1 |
| 292 | 20240416 | 140400 | 678923775 | 3930 | 3930 | 3930 | 3930 | 0 |
| 293 | 20240416 | 140300 | 678923775 | 3930 | 3930 | 3930 | 3930 | 56 |
| 294 | 20240416 | 140200 | 678703695 | 3930 | 3945 | 3945 | 3925 | 2530 |
| 295 | 20240416 | 140100 | 668749385 | 3960 | 3960 | 3960 | 3960 | 0 |
| 296 | 20240416 | 140000 | 668749385 | 3960 | 3960 | 3960 | 3960 | 400 |
| 297 | 20240416 | 135900 | 667165385 | 3965 | 3965 | 3965 | 3965 | 0 |
| 298 | 20240416 | 135800 | 667165385 | 3965 | 3965 | 3965 | 3965 | 0 |
| 299 | 20240416 | 135700 | 667165385 | 3965 | 3960 | 3965 | 3960 | 894 |
| 300 | 20240416 | 135600 | 663620990 | 3970 | 3970 | 3970 | 3970 | 0 |
| 301 | 20240416 | 135500 | 663620990 | 3970 | 3970 | 3970 | 3970 | 2 |
| 302 | 20240416 | 135400 | 663613050 | 3945 | 3945 | 3945 | 3945 | 50 |
| 303 | 20240416 | 135300 | 663415800 | 3950 | 3975 | 3975 | 3950 | 3 |
| 304 | 20240416 | 135200 | 663403925 | 3975 | 3975 | 3975 | 3975 | 2 |
| 305 | 20240416 | 135100 | 663395975 | 3950 | 3950 | 3950 | 3950 | 130 |
| 306 | 20240416 | 135000 | 662882475 | 3950 | 3950 | 3950 | 3950 | 700 |
| 307 | 20240416 | 134900 | 660117475 | 3975 | 3950 | 3975 | 3950 | 1256 |
| 308 | 20240416 | 134800 | 655156240 | 3955 | 3955 | 3955 | 3955 | 500 |
| 309 | 20240416 | 134700 | 653178740 | 3980 | 3980 | 3980 | 3980 | 0 |
| 310 | 20240416 | 134600 | 653178740 | 3980 | 3980 | 3980 | 3980 | 0 |
| 311 | 20240416 | 134500 | 653178740 | 3980 | 3980 | 3980 | 3980 | 0 |
| 312 | 20240416 | 134400 | 653178740 | 3980 | 3975 | 3980 | 3975 | 105 |
| 313 | 20240416 | 134300 | 652761025 | 3975 | 3970 | 3975 | 3970 | 5 |
| 314 | 20240416 | 134200 | 652741170 | 3950 | 3965 | 3965 | 3950 | 1001 |
| 315 | 20240416 | 134100 | 648785315 | 3965 | 3965 | 3965 | 3965 | 29 |
| 316 | 20240416 | 134000 | 648670330 | 3970 | 3970 | 3970 | 3970 | 0 |
| 317 | 20240416 | 133900 | 648670330 | 3970 | 3975 | 3975 | 3970 | 122 |
| 318 | 20240416 | 133800 | 648185980 | 3975 | 3975 | 3975 | 3975 | 42 |
| 319 | 20240416 | 133700 | 648019030 | 3975 | 3980 | 3980 | 3975 | 17 |
| 320 | 20240416 | 133600 | 647951425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 321 | 20240416 | 133500 | 647951425 | 3980 | 3980 | 3980 | 3980 | 6 |
| 322 | 20240416 | 133400 | 647927545 | 3975 | 3975 | 3975 | 3975 | 54 |
| 323 | 20240416 | 133300 | 647712895 | 3975 | 3975 | 3975 | 3975 | 0 |
| 324 | 20240416 | 133200 | 647712895 | 3975 | 3975 | 3975 | 3975 | 30 |
| 325 | 20240416 | 133100 | 647593645 | 3980 | 3980 | 3980 | 3980 | 6 |
| 326 | 20240416 | 133000 | 647569765 | 3980 | 3980 | 3980 | 3980 | 6 |
| 327 | 20240416 | 132900 | 647545885 | 3985 | 3985 | 3985 | 3985 | 1 |
| 328 | 20240416 | 132800 | 647541900 | 3975 | 3980 | 3980 | 3975 | 571 |
| 329 | 20240416 | 132700 | 645271875 | 3985 | 3985 | 3985 | 3985 | 10 |
| 330 | 20240416 | 132600 | 645232025 | 3990 | 3990 | 3990 | 3990 | 0 |
| 331 | 20240416 | 132500 | 645232025 | 3990 | 3990 | 3990 | 3990 | 0 |
| 332 | 20240416 | 132400 | 645232025 | 3990 | 3990 | 3990 | 3990 | 0 |
| 333 | 20240416 | 132300 | 645232025 | 3990 | 3990 | 3990 | 3990 | 0 |
| 334 | 20240416 | 132200 | 645232025 | 3990 | 3990 | 3990 | 3985 | 132 |
| 335 | 20240416 | 132100 | 644705445 | 3990 | 3985 | 3990 | 3985 | 24 |
| 336 | 20240416 | 132000 | 644609795 | 3985 | 3985 | 3985 | 3985 | 0 |
| 337 | 20240416 | 131900 | 644609795 | 3985 | 3990 | 3990 | 3985 | 86 |
| 338 | 20240416 | 131800 | 644266905 | 3990 | 3990 | 3990 | 3990 | 2 |
| 339 | 20240416 | 131700 | 644258925 | 3990 | 3990 | 3990 | 3990 | 0 |
| 340 | 20240416 | 131600 | 644258925 | 3990 | 3990 | 3990 | 3990 | 2 |
| 341 | 20240416 | 131500 | 644250945 | 3990 | 3990 | 3990 | 3990 | 100 |
| 342 | 20240416 | 131400 | 643851945 | 3990 | 3990 | 3990 | 3990 | 0 |
| 343 | 20240416 | 131300 | 643851945 | 3990 | 3990 | 3990 | 3990 | 1 |
| 344 | 20240416 | 131200 | 643847955 | 3990 | 3990 | 3990 | 3990 | 300 |
| 345 | 20240416 | 131100 | 642650955 | 3990 | 3990 | 3990 | 3990 | 143 |
| 346 | 20240416 | 131000 | 642080385 | 3990 | 3990 | 3990 | 3990 | 187 |
| 347 | 20240416 | 130900 | 641334255 | 3990 | 3990 | 3990 | 3985 | 459 |
| 348 | 20240416 | 130800 | 639502935 | 3990 | 3985 | 3990 | 3985 | 513 |
| 349 | 20240416 | 130700 | 637458575 | 3990 | 3980 | 3990 | 3980 | 497 |
| 350 | 20240416 | 130600 | 635480195 | 3990 | 3990 | 3990 | 3990 | 2 |
| 351 | 20240416 | 130500 | 635472215 | 3990 | 3985 | 3990 | 3985 | 24 |
| 352 | 20240416 | 130400 | 635376565 | 3985 | 3985 | 3985 | 3985 | 300 |
| 353 | 20240416 | 130300 | 634181065 | 3985 | 3985 | 3985 | 3985 | 1 |
| 354 | 20240416 | 130200 | 634177080 | 3990 | 3980 | 3990 | 3980 | 294 |
| 355 | 20240416 | 130100 | 633006950 | 3990 | 3985 | 3990 | 3985 | 12 |
| 356 | 20240416 | 130000 | 632959125 | 3990 | 3990 | 3990 | 3990 | 0 |
| 357 | 20240416 | 125900 | 632959125 | 3990 | 3985 | 3990 | 3980 | 268 |
| 358 | 20240416 | 125800 | 631891435 | 3985 | 3990 | 3990 | 3985 | 521 |
| 359 | 20240416 | 125700 | 629815145 | 3990 | 3980 | 3990 | 3980 | 11 |
| 360 | 20240416 | 125600 | 629771355 | 3990 | 3980 | 3990 | 3980 | 3 |
| 361 | 20240416 | 125500 | 629759405 | 3990 | 3990 | 3990 | 3990 | 0 |
| 362 | 20240416 | 125400 | 629759405 | 3990 | 3990 | 3990 | 3990 | 2 |
| 363 | 20240416 | 125300 | 629751425 | 3990 | 3980 | 3990 | 3980 | 819 |
| 364 | 20240416 | 125200 | 626487115 | 3980 | 3980 | 3980 | 3980 | 0 |
| 365 | 20240416 | 125100 | 626487115 | 3980 | 3990 | 3990 | 3980 | 423 |
| 366 | 20240416 | 125000 | 624803555 | 3985 | 3975 | 3985 | 3975 | 1889 |
| 367 | 20240416 | 124900 | 617289485 | 3975 | 3975 | 3975 | 3975 | 0 |
| 368 | 20240416 | 124800 | 617289485 | 3975 | 3975 | 3975 | 3975 | 0 |
| 369 | 20240416 | 124700 | 617289485 | 3975 | 3975 | 3975 | 3975 | 1 |
| 370 | 20240416 | 124600 | 617285510 | 3980 | 3980 | 3980 | 3980 | 0 |
| 371 | 20240416 | 124500 | 617285510 | 3980 | 3975 | 3985 | 3975 | 1623 |
| 372 | 20240416 | 124400 | 610821905 | 3980 | 3970 | 3980 | 3970 | 621 |
| 373 | 20240416 | 124300 | 608353820 | 3970 | 3960 | 3970 | 3960 | 146 |
| 374 | 20240416 | 124200 | 607775215 | 3960 | 3960 | 3960 | 3960 | 10 |
| 375 | 20240416 | 124100 | 607735615 | 3960 | 3960 | 3960 | 3960 | 0 |
| 376 | 20240416 | 124000 | 607735615 | 3960 | 3960 | 3960 | 3960 | 1757 |
| 377 | 20240416 | 123900 | 600777895 | 3955 | 3955 | 3955 | 3955 | 1018 |
| 378 | 20240416 | 123800 | 596751705 | 3930 | 3930 | 3930 | 3930 | 0 |
| 379 | 20240416 | 123700 | 596751705 | 3930 | 3930 | 3930 | 3930 | 0 |
| 380 | 20240416 | 123600 | 596751705 | 3930 | 3950 | 3950 | 3930 | 1000 |
| 381 | 20240416 | 123500 | 592817890 | 3955 | 3950 | 3955 | 3950 | 2145 |
| 382 | 20240416 | 123400 | 584339680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 383 | 20240416 | 123300 | 584339680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 384 | 20240416 | 123200 | 584339680 | 3950 | 3950 | 3950 | 3950 | 50 |
| 385 | 20240416 | 123100 | 584142180 | 3945 | 3945 | 3945 | 3945 | 0 |
| 386 | 20240416 | 123000 | 584142180 | 3945 | 3945 | 3945 | 3945 | 3600 |
| 387 | 20240416 | 122900 | 569940180 | 3945 | 3945 | 3945 | 3945 | 14 |
| 388 | 20240416 | 122800 | 569884950 | 3945 | 3945 | 3945 | 3945 | 11 |
| 389 | 20240416 | 122700 | 569841555 | 3945 | 3945 | 3945 | 3945 | 2 |
| 390 | 20240416 | 122600 | 569833665 | 3930 | 3930 | 3930 | 3930 | 1 |
| 391 | 20240416 | 122500 | 569829735 | 3940 | 3940 | 3940 | 3940 | 0 |
| 392 | 20240416 | 122400 | 569829735 | 3940 | 3940 | 3940 | 3940 | 0 |
| 393 | 20240416 | 122300 | 569829735 | 3940 | 3940 | 3940 | 3940 | 0 |
| 394 | 20240416 | 122200 | 569829735 | 3940 | 3940 | 3940 | 3940 | 0 |
| 395 | 20240416 | 122100 | 569829735 | 3940 | 3940 | 3940 | 3940 | 58 |
| 396 | 20240416 | 122000 | 569601215 | 3940 | 3940 | 3940 | 3940 | 0 |
| 397 | 20240416 | 121900 | 569601215 | 3940 | 3940 | 3940 | 3940 | 0 |
| 398 | 20240416 | 121800 | 569601215 | 3940 | 3940 | 3940 | 3940 | 2 |
| 399 | 20240416 | 121700 | 569593335 | 3930 | 3945 | 3945 | 3930 | 41 |
| 400 | 20240416 | 121600 | 569432040 | 3935 | 3935 | 3935 | 3935 | 1 |
| 401 | 20240416 | 121500 | 569428105 | 3935 | 3935 | 3935 | 3935 | 10 |
| 402 | 20240416 | 121400 | 569388755 | 3935 | 3935 | 3935 | 3935 | 199 |
| 403 | 20240416 | 121300 | 568605690 | 3940 | 3940 | 3940 | 3940 | 5 |
| 404 | 20240416 | 121200 | 568585990 | 3935 | 3935 | 3935 | 3935 | 100 |
| 405 | 20240416 | 121100 | 568192490 | 3945 | 3945 | 3945 | 3945 | 3 |
| 406 | 20240416 | 121000 | 568180655 | 3945 | 3945 | 3945 | 3945 | 11 |
| 407 | 20240416 | 120900 | 568137260 | 3935 | 3935 | 3935 | 3935 | 61 |
| 408 | 20240416 | 120800 | 567897225 | 3935 | 3935 | 3935 | 3935 | 150 |
| 409 | 20240416 | 120700 | 567306975 | 3935 | 3935 | 3935 | 3935 | 0 |
| 410 | 20240416 | 120600 | 567306975 | 3935 | 3935 | 3935 | 3935 | 0 |
| 411 | 20240416 | 120500 | 567306975 | 3935 | 3935 | 3940 | 3935 | 220 |
| 412 | 20240416 | 120400 | 566440775 | 3935 | 3935 | 3935 | 3935 | 0 |
| 413 | 20240416 | 120300 | 566440775 | 3935 | 3935 | 3935 | 3935 | 0 |
| 414 | 20240416 | 120200 | 566440775 | 3935 | 3935 | 3935 | 3935 | 126 |
| 415 | 20240416 | 120100 | 565944965 | 3940 | 3940 | 3940 | 3940 | 0 |
| 416 | 20240416 | 120000 | 565944965 | 3940 | 3940 | 3940 | 3940 | 67 |
| 417 | 20240416 | 115900 | 565680985 | 3940 | 3935 | 3940 | 3930 | 3033 |
| 418 | 20240416 | 115800 | 553738855 | 3935 | 3935 | 3935 | 3935 | 80 |
| 419 | 20240416 | 115700 | 553424055 | 3935 | 3935 | 3935 | 3935 | 10 |
| 420 | 20240416 | 115600 | 553384705 | 3935 | 3935 | 3935 | 3935 | 250 |
| 421 | 20240416 | 115500 | 552400955 | 3930 | 3935 | 3935 | 3930 | 97 |
| 422 | 20240416 | 115400 | 552019285 | 3930 | 3930 | 3930 | 3930 | 30 |
| 423 | 20240416 | 115300 | 551901385 | 3935 | 3935 | 3935 | 3935 | 0 |
| 424 | 20240416 | 115200 | 551901385 | 3935 | 3935 | 3935 | 3935 | 111 |
| 425 | 20240416 | 115100 | 551464600 | 3935 | 3935 | 3935 | 3935 | 0 |
| 426 | 20240416 | 115000 | 551464600 | 3935 | 3935 | 3935 | 3935 | 0 |
| 427 | 20240416 | 114900 | 551464600 | 3935 | 3935 | 3935 | 3935 | 3 |
| 428 | 20240416 | 114800 | 551452795 | 3935 | 3935 | 3935 | 3935 | 12 |
| 429 | 20240416 | 114700 | 551405575 | 3930 | 3930 | 3930 | 3930 | 0 |
| 430 | 20240416 | 114600 | 551405575 | 3930 | 3930 | 3930 | 3930 | 827 |
| 431 | 20240416 | 114500 | 548155465 | 3925 | 3925 | 3925 | 3925 | 60 |
| 432 | 20240416 | 114400 | 547919965 | 3930 | 3930 | 3930 | 3930 | 195 |
| 433 | 20240416 | 114300 | 547153615 | 3930 | 3930 | 3930 | 3930 | 0 |
| 434 | 20240416 | 114200 | 547153615 | 3930 | 3930 | 3930 | 3930 | 0 |
| 435 | 20240416 | 114100 | 547153615 | 3930 | 3930 | 3930 | 3930 | 0 |
| 436 | 20240416 | 114000 | 547153615 | 3930 | 3930 | 3930 | 3930 | 66 |
| 437 | 20240416 | 113900 | 546894235 | 3930 | 3930 | 3930 | 3930 | 1074 |
| 438 | 20240416 | 113800 | 542673415 | 3940 | 3940 | 3940 | 3940 | 2 |
| 439 | 20240416 | 113700 | 542665535 | 3940 | 3940 | 3940 | 3940 | 4 |
| 440 | 20240416 | 113600 | 542649775 | 3940 | 3930 | 3940 | 3930 | 62 |
| 441 | 20240416 | 113500 | 542405795 | 3940 | 3940 | 3940 | 3940 | 26 |
| 442 | 20240416 | 113400 | 542303355 | 3940 | 3940 | 3940 | 3940 | 0 |
| 443 | 20240416 | 113300 | 542303355 | 3940 | 3940 | 3940 | 3940 | 6 |
| 444 | 20240416 | 113200 | 542279715 | 3940 | 3940 | 3940 | 3940 | 0 |
| 445 | 20240416 | 113100 | 542279715 | 3940 | 3940 | 3940 | 3940 | 0 |
| 446 | 20240416 | 113000 | 542279715 | 3940 | 3940 | 3940 | 3940 | 200 |
| 447 | 20240416 | 112900 | 541491715 | 3940 | 3945 | 3945 | 3940 | 62 |
| 448 | 20240416 | 112800 | 541247380 | 3945 | 3940 | 3945 | 3940 | 1512 |
| 449 | 20240416 | 112700 | 535290040 | 3940 | 3935 | 3940 | 3935 | 3003 |
| 450 | 20240416 | 112600 | 523460920 | 3940 | 3930 | 3940 | 3930 | 25 |
| 451 | 20240416 | 112500 | 523362620 | 3940 | 3940 | 3940 | 3940 | 0 |
| 452 | 20240416 | 112400 | 523362620 | 3940 | 3935 | 3940 | 3935 | 112 |
| 453 | 20240416 | 112300 | 522921890 | 3940 | 3940 | 3940 | 3940 | 0 |
| 454 | 20240416 | 112200 | 522921890 | 3940 | 3940 | 3940 | 3940 | 0 |
| 455 | 20240416 | 112100 | 522921890 | 3940 | 3930 | 3940 | 3930 | 35 |
| 456 | 20240416 | 112000 | 522784230 | 3940 | 3940 | 3940 | 3940 | 2 |
| 457 | 20240416 | 111900 | 522776350 | 3940 | 3940 | 3940 | 3940 | 1 |
| 458 | 20240416 | 111800 | 522772410 | 3940 | 3940 | 3940 | 3940 | 11 |
| 459 | 20240416 | 111700 | 522729070 | 3920 | 3920 | 3920 | 3920 | 0 |
| 460 | 20240416 | 111600 | 522729070 | 3920 | 3930 | 3940 | 3920 | 196 |
| 461 | 20240416 | 111500 | 521958760 | 3930 | 3930 | 3930 | 3930 | 11 |
| 462 | 20240416 | 111400 | 521915530 | 3920 | 3930 | 3930 | 3920 | 4234 |
| 463 | 20240416 | 111300 | 505306600 | 3940 | 3940 | 3940 | 3940 | 250 |
| 464 | 20240416 | 111200 | 504321600 | 3940 | 3930 | 3940 | 3930 | 750 |
| 465 | 20240416 | 111100 | 501371740 | 3940 | 3925 | 3940 | 3925 | 12 |
| 466 | 20240416 | 111000 | 501324475 | 3930 | 3935 | 3935 | 3930 | 2208 |
| 467 | 20240416 | 110900 | 492642350 | 3940 | 3935 | 3940 | 3935 | 43 |
| 468 | 20240416 | 110800 | 492473030 | 3935 | 3940 | 3940 | 3935 | 1201 |
| 469 | 20240416 | 110700 | 487747090 | 3940 | 3935 | 3940 | 3935 | 258 |
| 470 | 20240416 | 110600 | 486731665 | 3930 | 3930 | 3930 | 3920 | 4020 |
| 471 | 20240416 | 110500 | 470951695 | 3930 | 3930 | 3930 | 3930 | 2980 |
| 472 | 20240416 | 110400 | 459240295 | 3940 | 3935 | 3940 | 3935 | 1039 |
| 473 | 20240416 | 110300 | 455151790 | 3935 | 3940 | 3940 | 3935 | 38 |
| 474 | 20240416 | 110200 | 455002120 | 3935 | 3935 | 3935 | 3935 | 0 |
| 475 | 20240416 | 110100 | 455002120 | 3935 | 3935 | 3935 | 3935 | 501 |
| 476 | 20240416 | 110000 | 453030685 | 3940 | 3940 | 3940 | 3940 | 140 |
| 477 | 20240416 | 105900 | 452479085 | 3935 | 3940 | 3940 | 3935 | 2933 |
| 478 | 20240416 | 105800 | 440937725 | 3940 | 3940 | 3940 | 3940 | 0 |
| 479 | 20240416 | 105700 | 440937725 | 3940 | 3940 | 3940 | 3940 | 0 |
| 480 | 20240416 | 105600 | 440937725 | 3940 | 3940 | 3940 | 3940 | 0 |
| 481 | 20240416 | 105500 | 440937725 | 3940 | 3930 | 3940 | 3930 | 1536 |
| 482 | 20240416 | 105400 | 434893395 | 3930 | 3930 | 3935 | 3930 | 15 |
| 483 | 20240416 | 105300 | 434834440 | 3935 | 3935 | 3935 | 3935 | 108 |
| 484 | 20240416 | 105200 | 434409460 | 3935 | 3935 | 3935 | 3935 | 20 |
| 485 | 20240416 | 105100 | 434330760 | 3930 | 3930 | 3940 | 3930 | 502 |
| 486 | 20240416 | 105000 | 432357890 | 3940 | 3935 | 3940 | 3930 | 23 |
| 487 | 20240416 | 104900 | 432267455 | 3940 | 3940 | 3940 | 3940 | 263 |
| 488 | 20240416 | 104800 | 431231235 | 3940 | 3940 | 3940 | 3940 | 58 |
| 489 | 20240416 | 104700 | 431002715 | 3945 | 3945 | 3945 | 3945 | 1 |
| 490 | 20240416 | 104600 | 430998770 | 3940 | 3935 | 3945 | 3935 | 776 |
| 491 | 20240416 | 104500 | 427941525 | 3935 | 3930 | 3935 | 3930 | 324 |
| 492 | 20240416 | 104400 | 426667990 | 3935 | 3935 | 3935 | 3935 | 2 |
| 493 | 20240416 | 104300 | 426660120 | 3930 | 3935 | 3935 | 3930 | 1994 |
| 494 | 20240416 | 104200 | 418818440 | 3935 | 3940 | 3940 | 3935 | 2494 |
| 495 | 20240416 | 104100 | 408999635 | 3940 | 3940 | 3940 | 3940 | 30 |
| 496 | 20240416 | 104000 | 408881435 | 3950 | 3950 | 3950 | 3950 | 791 |
| 497 | 20240416 | 103900 | 405756985 | 3935 | 3935 | 3935 | 3935 | 5 |
| 498 | 20240416 | 103800 | 405737310 | 3935 | 3945 | 3945 | 3935 | 1739 |
| 499 | 20240416 | 103700 | 398882005 | 3950 | 3950 | 3960 | 3950 | 489 |
| 500 | 20240416 | 103600 | 396949655 | 3960 | 3950 | 3960 | 3950 | 500 |
| 501 | 20240416 | 103500 | 394971655 | 3960 | 3960 | 3960 | 3960 | 23 |
| 502 | 20240416 | 103400 | 394880575 | 3960 | 3960 | 3960 | 3960 | 0 |
| 503 | 20240416 | 103300 | 394880575 | 3960 | 3950 | 3960 | 3945 | 1029 |
| 504 | 20240416 | 103200 | 390816080 | 3945 | 3950 | 3950 | 3945 | 2039 |
| 505 | 20240416 | 103100 | 382764570 | 3950 | 3950 | 3950 | 3950 | 0 |
| 506 | 20240416 | 103000 | 382764570 | 3950 | 3955 | 3955 | 3950 | 70 |
| 507 | 20240416 | 102900 | 382487970 | 3970 | 3970 | 3970 | 3970 | 1 |
| 508 | 20240416 | 102800 | 382484000 | 3955 | 3970 | 3970 | 3955 | 241 |
| 509 | 20240416 | 102700 | 381530805 | 3965 | 3965 | 3970 | 3950 | 239 |
| 510 | 20240416 | 102600 | 380585965 | 3970 | 3960 | 3970 | 3955 | 237 |
| 511 | 20240416 | 102500 | 379647585 | 3960 | 3955 | 3960 | 3955 | 877 |
| 512 | 20240416 | 102400 | 376174915 | 3955 | 3955 | 3955 | 3955 | 50 |
| 513 | 20240416 | 102300 | 375977165 | 3955 | 3955 | 3955 | 3955 | 959 |
| 514 | 20240416 | 102200 | 372184320 | 3960 | 3960 | 3960 | 3960 | 15 |
| 515 | 20240416 | 102100 | 372124920 | 3960 | 3955 | 3960 | 3955 | 26 |
| 516 | 20240416 | 102000 | 372022060 | 3955 | 3960 | 3960 | 3955 | 2171 |
| 517 | 20240416 | 101900 | 363431580 | 3965 | 3980 | 3980 | 3965 | 1998 |
| 518 | 20240416 | 101800 | 355509480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 519 | 20240416 | 101700 | 355509480 | 3980 | 3970 | 3980 | 3970 | 258 |
| 520 | 20240416 | 101600 | 354485210 | 3970 | 3965 | 3980 | 3965 | 116 |
| 521 | 20240416 | 101500 | 354024695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 522 | 20240416 | 101400 | 354024695 | 3970 | 3970 | 3970 | 3970 | 240 |
| 523 | 20240416 | 101300 | 353071895 | 3980 | 3980 | 3980 | 3980 | 6 |
| 524 | 20240416 | 101200 | 353048015 | 3965 | 3970 | 3980 | 3965 | 429 |
| 525 | 20240416 | 101100 | 351344950 | 3970 | 3970 | 3970 | 3965 | 3157 |
| 526 | 20240416 | 101000 | 338822970 | 3965 | 3975 | 3980 | 3965 | 1371 |
| 527 | 20240416 | 100900 | 333380025 | 3970 | 3980 | 3980 | 3970 | 1779 |
| 528 | 20240416 | 100800 | 326309015 | 3995 | 3985 | 3995 | 3975 | 3004 |
| 529 | 20240416 | 100700 | 314351685 | 3990 | 4000 | 4000 | 3990 | 88 |
| 530 | 20240416 | 100600 | 314000545 | 3990 | 3990 | 3990 | 3990 | 500 |
| 531 | 20240416 | 100500 | 312005545 | 4000 | 3995 | 4000 | 3990 | 30 |
| 532 | 20240416 | 100400 | 311885725 | 4000 | 4005 | 4005 | 4000 | 4 |
| 533 | 20240416 | 100300 | 311869710 | 4005 | 4000 | 4005 | 4000 | 194 |
| 534 | 20240416 | 100200 | 311093705 | 4005 | 4005 | 4005 | 4005 | 1 |
| 535 | 20240416 | 100100 | 311089700 | 4000 | 4000 | 4000 | 4000 | 0 |
| 536 | 20240416 | 100000 | 311089700 | 4000 | 4000 | 4000 | 4000 | 96 |
| 537 | 20240416 | 095900 | 310705700 | 4000 | 4000 | 4000 | 4000 | 28 |
| 538 | 20240416 | 095800 | 310593700 | 4000 | 3990 | 4000 | 3990 | 10 |
| 539 | 20240416 | 095700 | 310553750 | 4000 | 3995 | 4000 | 3990 | 33 |
| 540 | 20240416 | 095600 | 310422060 | 4000 | 4000 | 4000 | 4000 | 0 |
| 541 | 20240416 | 095500 | 310422060 | 4000 | 4005 | 4005 | 4000 | 234 |
| 542 | 20240416 | 095400 | 309486050 | 4000 | 4000 | 4005 | 4000 | 282 |
| 543 | 20240416 | 095300 | 308358030 | 4005 | 4005 | 4005 | 3990 | 1002 |
| 544 | 20240416 | 095200 | 304360005 | 4005 | 4005 | 4005 | 4005 | 1 |
| 545 | 20240416 | 095100 | 304356000 | 4010 | 4010 | 4015 | 3990 | 2222 |
| 546 | 20240416 | 095000 | 295487010 | 4015 | 4000 | 4015 | 4000 | 1120 |
| 547 | 20240416 | 094900 | 291006765 | 3990 | 4000 | 4000 | 3990 | 81 |
| 548 | 20240416 | 094800 | 290683070 | 4000 | 3995 | 4000 | 3995 | 4775 |
| 549 | 20240416 | 094700 | 271583660 | 3995 | 3995 | 3995 | 3995 | 1 |
| 550 | 20240416 | 094600 | 271579665 | 3995 | 4000 | 4005 | 3995 | 2184 |
| 551 | 20240416 | 094500 | 262843795 | 4005 | 4005 | 4005 | 4005 | 79 |
| 552 | 20240416 | 094400 | 262527400 | 4015 | 4015 | 4015 | 4015 | 15 |
| 553 | 20240416 | 094300 | 262467175 | 4010 | 4010 | 4010 | 4010 | 100 |
| 554 | 20240416 | 094200 | 262066175 | 4010 | 4010 | 4010 | 4010 | 10 |
| 555 | 20240416 | 094100 | 262026075 | 4010 | 3985 | 4010 | 3985 | 8954 |
| 556 | 20240416 | 094000 | 226299595 | 3990 | 3985 | 3990 | 3985 | 984 |
| 557 | 20240416 | 093900 | 222373850 | 3980 | 3970 | 3980 | 3970 | 5354 |
| 558 | 20240416 | 093800 | 201066430 | 3980 | 3970 | 3980 | 3970 | 72 |
| 559 | 20240416 | 093700 | 200780430 | 3980 | 3980 | 3985 | 3970 | 6280 |
| 560 | 20240416 | 093600 | 175792300 | 3985 | 3985 | 3985 | 3980 | 59 |
| 561 | 20240416 | 093500 | 175557395 | 3985 | 3990 | 3990 | 3985 | 115 |
| 562 | 20240416 | 093400 | 175099095 | 3990 | 3990 | 3990 | 3990 | 2 |
| 563 | 20240416 | 093300 | 175091115 | 3990 | 3985 | 3990 | 3980 | 1483 |
| 564 | 20240416 | 093200 | 169181575 | 3985 | 3985 | 3985 | 3985 | 42 |
| 565 | 20240416 | 093100 | 169014205 | 3985 | 3990 | 3990 | 3985 | 96 |
| 566 | 20240416 | 093000 | 168631590 | 3985 | 3990 | 3990 | 3985 | 215 |
| 567 | 20240416 | 092900 | 167774740 | 3990 | 3985 | 3990 | 3985 | 622 |
| 568 | 20240416 | 092800 | 165296010 | 3990 | 3990 | 3990 | 3990 | 25 |
| 569 | 20240416 | 092700 | 165196260 | 3990 | 4000 | 4000 | 3990 | 1364 |
| 570 | 20240416 | 092600 | 159752950 | 4000 | 3990 | 4000 | 3990 | 942 |
| 571 | 20240416 | 092500 | 155990370 | 3990 | 4000 | 4010 | 3990 | 1795 |
| 572 | 20240416 | 092400 | 148809300 | 3995 | 3990 | 3995 | 3990 | 1764 |
| 573 | 20240416 | 092300 | 141767600 | 3990 | 3990 | 3990 | 3990 | 1032 |
| 574 | 20240416 | 092200 | 137649920 | 3990 | 3990 | 4000 | 3990 | 477 |
| 575 | 20240416 | 092100 | 135746640 | 3990 | 3990 | 3990 | 3985 | 1787 |
| 576 | 20240416 | 092000 | 128619910 | 4000 | 3995 | 4000 | 3995 | 4209 |
| 577 | 20240416 | 091900 | 111804945 | 3995 | 3995 | 3995 | 3995 | 10 |
| 578 | 20240416 | 091800 | 111764995 | 3995 | 3995 | 3995 | 3995 | 6 |
| 579 | 20240416 | 091700 | 111741025 | 3990 | 3990 | 3995 | 3990 | 138 |
| 580 | 20240416 | 091600 | 111190375 | 3985 | 3990 | 3990 | 3985 | 520 |
| 581 | 20240416 | 091500 | 109115675 | 3995 | 3990 | 3995 | 3990 | 152 |
| 582 | 20240416 | 091400 | 108509185 | 3985 | 3985 | 3985 | 3985 | 0 |
| 583 | 20240416 | 091300 | 108509185 | 3985 | 3990 | 3990 | 3985 | 963 |
| 584 | 20240416 | 091200 | 104667940 | 3990 | 3990 | 3990 | 3990 | 391 |
| 585 | 20240416 | 091100 | 103107850 | 3990 | 3990 | 3990 | 3990 | 382 |
| 586 | 20240416 | 091000 | 101583670 | 3990 | 3975 | 3990 | 3975 | 20 |
| 587 | 20240416 | 090900 | 101504115 | 3975 | 3990 | 3990 | 3975 | 96 |
| 588 | 20240416 | 090800 | 101121675 | 3970 | 4000 | 4000 | 3970 | 9520 |
| 589 | 20240416 | 090700 | 63240905 | 3980 | 3995 | 4000 | 3980 | 2056 |
| 590 | 20240416 | 090600 | 55053835 | 3985 | 4000 | 4000 | 3985 | 3454 |
| 591 | 20240416 | 090500 | 41282085 | 4000 | 4005 | 4005 | 4000 | 1301 |
| 592 | 20240416 | 090400 | 36073735 | 4005 | 4005 | 4005 | 4005 | 35 |
| 593 | 20240416 | 090300 | 35933560 | 4025 | 4010 | 4025 | 4010 | 27 |
| 594 | 20240416 | 090200 | 35824975 | 4025 | 4000 | 4025 | 4000 | 527 |
| 595 | 20240416 | 090100 | 33716155 | 4000 | 3985 | 4000 | 3980 | 1419 |
| 596 | 20240416 | 090000 | 28053770 | 3980 | 3980 | 3980 | 3980 | 6925 |