30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 4583 |
| 3 | 20240416 | 190600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20240416 | 190500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20240416 | 190400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20240416 | 190300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20240416 | 190200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20240416 | 190100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20240416 | 190000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20240416 | 185900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20240416 | 185800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20240416 | 185700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20240416 | 185600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20240416 | 185500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20240416 | 185400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20240416 | 185300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20240416 | 185200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20240416 | 185100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20240416 | 185000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20240416 | 184900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20240416 | 184800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20240416 | 184700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20240416 | 184600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20240416 | 184500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20240416 | 184400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20240416 | 184300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20240416 | 184200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20240416 | 184100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20240416 | 184000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20240416 | 183900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20240416 | 183800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20240416 | 183700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 4583 |
| 33 | 20240416 | 183600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20240416 | 183500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20240416 | 183400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20240416 | 183300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20240416 | 183200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20240416 | 183100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20240416 | 183000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20240416 | 182900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20240416 | 182800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20240416 | 182700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20240416 | 182600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20240416 | 182500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20240416 | 182400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20240416 | 182300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20240416 | 182200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20240416 | 182100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20240416 | 182000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20240416 | 181900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20240416 | 181800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20240416 | 181700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20240416 | 181600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20240416 | 181500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20240416 | 181400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20240416 | 181300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20240416 | 181200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20240416 | 181100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20240416 | 181000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20240416 | 180900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20240416 | 180800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20240416 | 180700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 4583 |
| 63 | 20240416 | 180600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20240416 | 180500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20240416 | 180400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20240416 | 180300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20240416 | 180200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20240416 | 180100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20240416 | 180000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20240416 | 175900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20240416 | 175800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20240416 | 175700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20240416 | 175600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20240416 | 175500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20240416 | 175400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20240416 | 175300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20240416 | 175200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20240416 | 175100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20240416 | 175000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20240416 | 174900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20240416 | 174800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20240416 | 174700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20240416 | 174600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20240416 | 174500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20240416 | 174400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20240416 | 174300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20240416 | 174200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20240416 | 174100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20240416 | 174000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20240416 | 173900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20240416 | 173800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20240416 | 173700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 4583 |
| 93 | 20240416 | 173600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20240416 | 173500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20240416 | 173400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20240416 | 173300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20240416 | 173200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20240416 | 173100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20240416 | 173000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20240416 | 172900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20240416 | 172800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20240416 | 172700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20240416 | 172600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20240416 | 172500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20240416 | 172400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20240416 | 172300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20240416 | 172200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20240416 | 172100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20240416 | 172000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20240416 | 171900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20240416 | 171800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20240416 | 171700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20240416 | 171600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20240416 | 171500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20240416 | 171400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20240416 | 171300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20240416 | 171200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20240416 | 171100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20240416 | 171000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20240416 | 170900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20240416 | 170800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20240416 | 170700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 4583 |
| 123 | 20240416 | 170600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20240416 | 170500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20240416 | 170400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20240416 | 170300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20240416 | 170200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20240416 | 170100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20240416 | 170000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20240416 | 165900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20240416 | 165800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20240416 | 165700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20240416 | 165600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20240416 | 165500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20240416 | 165400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20240416 | 165300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20240416 | 165200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20240416 | 165100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20240416 | 165000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20240416 | 164900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20240416 | 164800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20240416 | 164700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20240416 | 164600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20240416 | 164500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20240416 | 164400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20240416 | 164300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20240416 | 164200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20240416 | 164100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20240416 | 164000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20240416 | 163900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20240416 | 163800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20240416 | 163700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 4583 |
| 153 | 20240416 | 163600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20240416 | 163500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20240416 | 163400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20240416 | 163300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20240416 | 163200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20240416 | 163100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20240416 | 163000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20240416 | 162900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20240416 | 162800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20240416 | 162700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20240416 | 162600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20240416 | 162500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20240416 | 162400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20240416 | 162300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20240416 | 162200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20240416 | 162100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20240416 | 162000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20240416 | 161900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20240416 | 161800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20240416 | 161700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20240416 | 161600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20240416 | 161500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20240416 | 161400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20240416 | 161300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20240416 | 161200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20240416 | 161100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20240416 | 161000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20240416 | 160900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20240416 | 160800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20240416 | 160700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 4583 |
| 183 | 20240416 | 160600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20240416 | 160500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20240416 | 160400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20240416 | 160300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20240416 | 160200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20240416 | 160100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20240416 | 160000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20240416 | 155900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20240416 | 155800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20240416 | 155700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20240416 | 155600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20240416 | 155500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20240416 | 155400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20240416 | 155300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20240416 | 155200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20240416 | 155100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20240416 | 155000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20240416 | 154900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20240416 | 154800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20240416 | 154700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20240416 | 154600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20240416 | 154500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20240416 | 154400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20240416 | 154300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20240416 | 154200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20240416 | 154100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20240416 | 154000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20240416 | 153900 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20240416 | 153800 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20240416 | 153700 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 4583 |
| 213 | 20240416 | 153600 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20240416 | 153500 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20240416 | 153400 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20240416 | 153300 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20240416 | 153200 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20240416 | 153100 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20240416 | 153000 | 1233337875 | 4680 | 4680 | 4680 | 4680 | 4583 |
| 220 | 20240416 | 152900 | 1211889435 | 4660 | 4660 | 4660 | 4660 | 0 |
| 221 | 20240416 | 152800 | 1211889435 | 4660 | 4660 | 4660 | 4660 | 0 |
| 222 | 20240416 | 152700 | 1211889435 | 4660 | 4660 | 4660 | 4660 | 0 |
| 223 | 20240416 | 152600 | 1211889435 | 4660 | 4660 | 4660 | 4660 | 0 |
| 224 | 20240416 | 152500 | 1211889435 | 4660 | 4660 | 4660 | 4660 | 0 |
| 225 | 20240416 | 152400 | 1211889435 | 4660 | 4660 | 4660 | 4660 | 0 |
| 226 | 20240416 | 152300 | 1211889435 | 4660 | 4660 | 4660 | 4660 | 0 |
| 227 | 20240416 | 152200 | 1211889435 | 4660 | 4660 | 4660 | 4660 | 0 |
| 228 | 20240416 | 152100 | 1211889435 | 4660 | 4660 | 4660 | 4660 | 0 |
| 229 | 20240416 | 152000 | 1211889435 | 4660 | 4660 | 4660 | 4660 | 0 |
| 230 | 20240416 | 151900 | 1211889435 | 4660 | 4675 | 4675 | 4660 | 2021 |
| 231 | 20240416 | 151800 | 1202465260 | 4675 | 4660 | 4675 | 4660 | 3187 |
| 232 | 20240416 | 151700 | 1187596380 | 4670 | 4670 | 4675 | 4670 | 52 |
| 233 | 20240416 | 151600 | 1187353490 | 4675 | 4665 | 4675 | 4665 | 648 |
| 234 | 20240416 | 151500 | 1184328405 | 4675 | 4675 | 4675 | 4675 | 81 |
| 235 | 20240416 | 151400 | 1183949730 | 4675 | 4670 | 4675 | 4670 | 425 |
| 236 | 20240416 | 151300 | 1181964380 | 4675 | 4675 | 4675 | 4675 | 122 |
| 237 | 20240416 | 151200 | 1181394030 | 4680 | 4675 | 4680 | 4675 | 1153 |
| 238 | 20240416 | 151100 | 1176002825 | 4685 | 4685 | 4685 | 4670 | 247 |
| 239 | 20240416 | 151000 | 1174849305 | 4675 | 4675 | 4685 | 4675 | 511 |
| 240 | 20240416 | 150900 | 1172460370 | 4675 | 4675 | 4675 | 4675 | 360 |
| 241 | 20240416 | 150800 | 1170777370 | 4675 | 4675 | 4690 | 4675 | 671 |
| 242 | 20240416 | 150700 | 1167640430 | 4680 | 4680 | 4680 | 4675 | 1135 |
| 243 | 20240416 | 150600 | 1162332410 | 4680 | 4680 | 4685 | 4680 | 187 |
| 244 | 20240416 | 150500 | 1161457245 | 4680 | 4680 | 4680 | 4680 | 205 |
| 245 | 20240416 | 150400 | 1160497845 | 4680 | 4685 | 4690 | 4680 | 144 |
| 246 | 20240416 | 150300 | 1159823800 | 4695 | 4690 | 4695 | 4690 | 1201 |
| 247 | 20240416 | 150200 | 1154187220 | 4665 | 4665 | 4665 | 4665 | 3 |
| 248 | 20240416 | 150100 | 1154173225 | 4665 | 4665 | 4665 | 4665 | 400 |
| 249 | 20240416 | 150000 | 1152307225 | 4700 | 4670 | 4700 | 4665 | 1187 |
| 250 | 20240416 | 145900 | 1146752120 | 4670 | 4700 | 4700 | 4670 | 1075 |
| 251 | 20240416 | 145800 | 1141729560 | 4680 | 4705 | 4705 | 4680 | 352 |
| 252 | 20240416 | 145700 | 1140082175 | 4695 | 4685 | 4695 | 4685 | 2146 |
| 253 | 20240416 | 145600 | 1130022235 | 4675 | 4675 | 4675 | 4675 | 550 |
| 254 | 20240416 | 145500 | 1127450985 | 4680 | 4680 | 4680 | 4680 | 1077 |
| 255 | 20240416 | 145400 | 1122410625 | 4685 | 4680 | 4685 | 4680 | 609 |
| 256 | 20240416 | 145300 | 1119560500 | 4655 | 4670 | 4670 | 4655 | 1532 |
| 257 | 20240416 | 145200 | 1112419260 | 4670 | 4670 | 4675 | 4645 | 2302 |
| 258 | 20240416 | 145100 | 1101692590 | 4670 | 4660 | 4670 | 4660 | 3177 |
| 259 | 20240416 | 145000 | 1086877530 | 4665 | 4665 | 4665 | 4665 | 0 |
| 260 | 20240416 | 144900 | 1086877530 | 4665 | 4665 | 4665 | 4665 | 2 |
| 261 | 20240416 | 144800 | 1086868200 | 4645 | 4650 | 4650 | 4645 | 2000 |
| 262 | 20240416 | 144700 | 1077576155 | 4665 | 4665 | 4665 | 4665 | 0 |
| 263 | 20240416 | 144600 | 1077576155 | 4665 | 4665 | 4665 | 4665 | 4 |
| 264 | 20240416 | 144500 | 1077557495 | 4645 | 4655 | 4655 | 4645 | 12824 |
| 265 | 20240416 | 144400 | 1017929630 | 4655 | 4660 | 4660 | 4655 | 1695 |
| 266 | 20240416 | 144300 | 1010035265 | 4660 | 4665 | 4665 | 4660 | 190 |
| 267 | 20240416 | 144200 | 1009149710 | 4665 | 4665 | 4665 | 4665 | 0 |
| 268 | 20240416 | 144100 | 1009149710 | 4665 | 4665 | 4665 | 4665 | 927 |
| 269 | 20240416 | 144000 | 1004825255 | 4665 | 4670 | 4670 | 4665 | 974 |
| 270 | 20240416 | 143900 | 1000279395 | 4670 | 4690 | 4690 | 4670 | 321 |
| 271 | 20240416 | 143800 | 998779225 | 4695 | 4700 | 4700 | 4690 | 108 |
| 272 | 20240416 | 143700 | 998272350 | 4705 | 4705 | 4715 | 4705 | 600 |
| 273 | 20240416 | 143600 | 995446840 | 4705 | 4775 | 4780 | 4705 | 8906 |
| 274 | 20240416 | 143500 | 953179500 | 4775 | 4735 | 4775 | 4725 | 5509 |
| 275 | 20240416 | 143400 | 927030425 | 4710 | 4660 | 4730 | 4660 | 14037 |
| 276 | 20240416 | 143300 | 861174010 | 4645 | 4645 | 4645 | 4645 | 127 |
| 277 | 20240416 | 143200 | 860584095 | 4650 | 4655 | 4655 | 4650 | 725 |
| 278 | 20240416 | 143100 | 857212795 | 4650 | 4650 | 4650 | 4650 | 487 |
| 279 | 20240416 | 143000 | 854948245 | 4650 | 4650 | 4650 | 4650 | 1174 |
| 280 | 20240416 | 142900 | 849489145 | 4650 | 4660 | 4660 | 4650 | 201 |
| 281 | 20240416 | 142800 | 848553770 | 4660 | 4660 | 4660 | 4660 | 4820 |
| 282 | 20240416 | 142700 | 826092570 | 4665 | 4665 | 4665 | 4665 | 0 |
| 283 | 20240416 | 142600 | 826092570 | 4665 | 4665 | 4665 | 4665 | 0 |
| 284 | 20240416 | 142500 | 826092570 | 4665 | 4665 | 4665 | 4665 | 0 |
| 285 | 20240416 | 142400 | 826092570 | 4665 | 4665 | 4665 | 4665 | 36 |
| 286 | 20240416 | 142300 | 825924630 | 4660 | 4660 | 4660 | 4660 | 5 |
| 287 | 20240416 | 142200 | 825901330 | 4665 | 4665 | 4665 | 4665 | 1175 |
| 288 | 20240416 | 142100 | 820419955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 289 | 20240416 | 142000 | 820419955 | 4670 | 4670 | 4670 | 4670 | 0 |
| 290 | 20240416 | 141900 | 820419955 | 4670 | 4670 | 4670 | 4670 | 125 |
| 291 | 20240416 | 141800 | 819836205 | 4670 | 4670 | 4670 | 4670 | 50 |
| 292 | 20240416 | 141700 | 819602705 | 4665 | 4665 | 4665 | 4665 | 22 |
| 293 | 20240416 | 141600 | 819500075 | 4665 | 4660 | 4665 | 4660 | 570 |
| 294 | 20240416 | 141500 | 816841875 | 4655 | 4655 | 4655 | 4655 | 150 |
| 295 | 20240416 | 141400 | 816143625 | 4660 | 4660 | 4660 | 4660 | 5 |
| 296 | 20240416 | 141300 | 816120325 | 4650 | 4650 | 4650 | 4650 | 0 |
| 297 | 20240416 | 141200 | 816120325 | 4650 | 4650 | 4650 | 4650 | 0 |
| 298 | 20240416 | 141100 | 816120325 | 4650 | 4660 | 4660 | 4650 | 1055 |
| 299 | 20240416 | 141000 | 811204105 | 4655 | 4655 | 4655 | 4655 | 0 |
| 300 | 20240416 | 140900 | 811204105 | 4655 | 4650 | 4655 | 4650 | 635 |
| 301 | 20240416 | 140800 | 808249180 | 4650 | 4650 | 4650 | 4650 | 245 |
| 302 | 20240416 | 140700 | 807109930 | 4645 | 4645 | 4645 | 4645 | 402 |
| 303 | 20240416 | 140600 | 805242640 | 4650 | 4645 | 4650 | 4645 | 98 |
| 304 | 20240416 | 140500 | 804787425 | 4645 | 4645 | 4645 | 4645 | 0 |
| 305 | 20240416 | 140400 | 804787425 | 4645 | 4650 | 4650 | 4645 | 30 |
| 306 | 20240416 | 140300 | 804648050 | 4655 | 4655 | 4655 | 4655 | 2 |
| 307 | 20240416 | 140200 | 804638740 | 4650 | 4650 | 4650 | 4650 | 225 |
| 308 | 20240416 | 140100 | 803592490 | 4650 | 4650 | 4650 | 4650 | 20 |
| 309 | 20240416 | 140000 | 803499490 | 4650 | 4645 | 4650 | 4645 | 60 |
| 310 | 20240416 | 135900 | 803220705 | 4650 | 4650 | 4650 | 4650 | 1 |
| 311 | 20240416 | 135800 | 803216055 | 4650 | 4650 | 4650 | 4650 | 180 |
| 312 | 20240416 | 135700 | 802379055 | 4650 | 4650 | 4650 | 4650 | 20 |
| 313 | 20240416 | 135600 | 802286055 | 4645 | 4645 | 4645 | 4645 | 977 |
| 314 | 20240416 | 135500 | 797747890 | 4645 | 4645 | 4645 | 4645 | 2 |
| 315 | 20240416 | 135400 | 797738600 | 4645 | 4645 | 4645 | 4645 | 0 |
| 316 | 20240416 | 135300 | 797738600 | 4645 | 4645 | 4645 | 4645 | 0 |
| 317 | 20240416 | 135200 | 797738600 | 4645 | 4635 | 4645 | 4635 | 516 |
| 318 | 20240416 | 135100 | 795346920 | 4635 | 4635 | 4635 | 4635 | 2296 |
| 319 | 20240416 | 135000 | 784704960 | 4640 | 4645 | 4645 | 4635 | 5577 |
| 320 | 20240416 | 134900 | 758828115 | 4640 | 4645 | 4645 | 4640 | 637 |
| 321 | 20240416 | 134800 | 755872405 | 4650 | 4650 | 4650 | 4650 | 10 |
| 322 | 20240416 | 134700 | 755825905 | 4650 | 4650 | 4650 | 4650 | 0 |
| 323 | 20240416 | 134600 | 755825905 | 4650 | 4650 | 4650 | 4650 | 1 |
| 324 | 20240416 | 134500 | 755821255 | 4645 | 4645 | 4645 | 4645 | 656 |
| 325 | 20240416 | 134400 | 752774135 | 4645 | 4645 | 4645 | 4645 | 200 |
| 326 | 20240416 | 134300 | 751845135 | 4645 | 4645 | 4645 | 4645 | 1286 |
| 327 | 20240416 | 134200 | 745871665 | 4640 | 4640 | 4640 | 4640 | 2 |
| 328 | 20240416 | 134100 | 745862385 | 4650 | 4650 | 4650 | 4640 | 55 |
| 329 | 20240416 | 134000 | 745607065 | 4650 | 4650 | 4650 | 4645 | 956 |
| 330 | 20240416 | 133900 | 741166435 | 4645 | 4645 | 4645 | 4645 | 20 |
| 331 | 20240416 | 133800 | 741073535 | 4650 | 4650 | 4650 | 4650 | 0 |
| 332 | 20240416 | 133700 | 741073535 | 4650 | 4650 | 4650 | 4650 | 1 |
| 333 | 20240416 | 133600 | 741068885 | 4650 | 4655 | 4655 | 4650 | 1570 |
| 334 | 20240416 | 133500 | 733768380 | 4650 | 4655 | 4655 | 4650 | 145 |
| 335 | 20240416 | 133400 | 733094120 | 4655 | 4650 | 4655 | 4650 | 110 |
| 336 | 20240416 | 133300 | 732582570 | 4655 | 4655 | 4655 | 4655 | 0 |
| 337 | 20240416 | 133200 | 732582570 | 4655 | 4650 | 4655 | 4650 | 5 |
| 338 | 20240416 | 133100 | 732559315 | 4655 | 4655 | 4655 | 4655 | 25 |
| 339 | 20240416 | 133000 | 732442940 | 4650 | 4650 | 4650 | 4650 | 158 |
| 340 | 20240416 | 132900 | 731708240 | 4650 | 4650 | 4650 | 4650 | 1 |
| 341 | 20240416 | 132800 | 731703590 | 4655 | 4655 | 4655 | 4655 | 865 |
| 342 | 20240416 | 132700 | 727677015 | 4655 | 4655 | 4655 | 4655 | 0 |
| 343 | 20240416 | 132600 | 727677015 | 4655 | 4655 | 4655 | 4655 | 0 |
| 344 | 20240416 | 132500 | 727677015 | 4655 | 4660 | 4660 | 4655 | 5 |
| 345 | 20240416 | 132400 | 727653720 | 4660 | 4660 | 4660 | 4660 | 1 |
| 346 | 20240416 | 132300 | 727649060 | 4660 | 4660 | 4660 | 4660 | 151 |
| 347 | 20240416 | 132200 | 726945400 | 4660 | 4660 | 4660 | 4660 | 0 |
| 348 | 20240416 | 132100 | 726945400 | 4660 | 4660 | 4660 | 4660 | 137 |
| 349 | 20240416 | 132000 | 726306980 | 4660 | 4660 | 4660 | 4660 | 0 |
| 350 | 20240416 | 131900 | 726306980 | 4660 | 4660 | 4660 | 4660 | 22 |
| 351 | 20240416 | 131800 | 726204460 | 4660 | 4660 | 4660 | 4660 | 0 |
| 352 | 20240416 | 131700 | 726204460 | 4660 | 4660 | 4660 | 4660 | 0 |
| 353 | 20240416 | 131600 | 726204460 | 4660 | 4660 | 4660 | 4660 | 200 |
| 354 | 20240416 | 131500 | 725272460 | 4660 | 4660 | 4660 | 4660 | 0 |
| 355 | 20240416 | 131400 | 725272460 | 4660 | 4655 | 4660 | 4655 | 2620 |
| 356 | 20240416 | 131300 | 713064270 | 4655 | 4660 | 4660 | 4655 | 1129 |
| 357 | 20240416 | 131200 | 707808770 | 4665 | 4665 | 4665 | 4665 | 1 |
| 358 | 20240416 | 131100 | 707804105 | 4665 | 4665 | 4665 | 4665 | 15 |
| 359 | 20240416 | 131000 | 707734130 | 4655 | 4655 | 4655 | 4655 | 0 |
| 360 | 20240416 | 130900 | 707734130 | 4655 | 4660 | 4660 | 4655 | 1095 |
| 361 | 20240416 | 130800 | 702632505 | 4660 | 4660 | 4660 | 4660 | 0 |
| 362 | 20240416 | 130700 | 702632505 | 4660 | 4660 | 4660 | 4660 | 1 |
| 363 | 20240416 | 130600 | 702627845 | 4650 | 4650 | 4650 | 4650 | 201 |
| 364 | 20240416 | 130500 | 701693195 | 4650 | 4660 | 4660 | 4650 | 202 |
| 365 | 20240416 | 130400 | 700753875 | 4660 | 4660 | 4660 | 4660 | 114 |
| 366 | 20240416 | 130300 | 700222635 | 4650 | 4650 | 4650 | 4650 | 0 |
| 367 | 20240416 | 130200 | 700222635 | 4650 | 4650 | 4650 | 4650 | 0 |
| 368 | 20240416 | 130100 | 700222635 | 4650 | 4650 | 4650 | 4650 | 10 |
| 369 | 20240416 | 130000 | 700176135 | 4645 | 4645 | 4645 | 4645 | 0 |
| 370 | 20240416 | 125900 | 700176135 | 4645 | 4645 | 4645 | 4645 | 900 |
| 371 | 20240416 | 125800 | 695995635 | 4645 | 4660 | 4660 | 4645 | 182 |
| 372 | 20240416 | 125700 | 695149685 | 4660 | 4660 | 4660 | 4660 | 1 |
| 373 | 20240416 | 125600 | 695145025 | 4660 | 4660 | 4660 | 4660 | 2 |
| 374 | 20240416 | 125500 | 695135705 | 4660 | 4660 | 4660 | 4660 | 3 |
| 375 | 20240416 | 125400 | 695121725 | 4660 | 4660 | 4660 | 4660 | 0 |
| 376 | 20240416 | 125300 | 695121725 | 4660 | 4660 | 4660 | 4660 | 0 |
| 377 | 20240416 | 125200 | 695121725 | 4660 | 4660 | 4660 | 4660 | 0 |
| 378 | 20240416 | 125100 | 695121725 | 4660 | 4660 | 4660 | 4660 | 10 |
| 379 | 20240416 | 125000 | 695075125 | 4660 | 4660 | 4660 | 4660 | 1 |
| 380 | 20240416 | 124900 | 695070465 | 4650 | 4650 | 4650 | 4650 | 671 |
| 381 | 20240416 | 124800 | 691950315 | 4650 | 4650 | 4650 | 4650 | 1329 |
| 382 | 20240416 | 124700 | 685770465 | 4650 | 4650 | 4650 | 4650 | 500 |
| 383 | 20240416 | 124600 | 683445465 | 4650 | 4650 | 4650 | 4650 | 0 |
| 384 | 20240416 | 124500 | 683445465 | 4650 | 4650 | 4650 | 4650 | 208 |
| 385 | 20240416 | 124400 | 682478265 | 4660 | 4660 | 4660 | 4660 | 0 |
| 386 | 20240416 | 124300 | 682478265 | 4660 | 4660 | 4660 | 4660 | 254 |
| 387 | 20240416 | 124200 | 681294625 | 4660 | 4655 | 4660 | 4655 | 1000 |
| 388 | 20240416 | 124100 | 676636165 | 4650 | 4650 | 4650 | 4650 | 1 |
| 389 | 20240416 | 124000 | 676631515 | 4650 | 4650 | 4650 | 4650 | 59 |
| 390 | 20240416 | 123900 | 676357165 | 4650 | 4660 | 4660 | 4650 | 834 |
| 391 | 20240416 | 123800 | 672479055 | 4650 | 4650 | 4650 | 4650 | 324 |
| 392 | 20240416 | 123700 | 670972455 | 4665 | 4665 | 4665 | 4665 | 0 |
| 393 | 20240416 | 123600 | 670972455 | 4665 | 4665 | 4665 | 4665 | 1 |
| 394 | 20240416 | 123500 | 670967790 | 4665 | 4665 | 4665 | 4665 | 0 |
| 395 | 20240416 | 123400 | 670967790 | 4665 | 4665 | 4665 | 4665 | 10 |
| 396 | 20240416 | 123300 | 670921140 | 4650 | 4650 | 4650 | 4650 | 0 |
| 397 | 20240416 | 123200 | 670921140 | 4650 | 4650 | 4650 | 4650 | 1499 |
| 398 | 20240416 | 123100 | 663950790 | 4645 | 4645 | 4645 | 4645 | 3 |
| 399 | 20240416 | 123000 | 663936855 | 4645 | 4645 | 4645 | 4645 | 960 |
| 400 | 20240416 | 122900 | 659477655 | 4650 | 4650 | 4650 | 4650 | 0 |
| 401 | 20240416 | 122800 | 659477655 | 4650 | 4650 | 4650 | 4650 | 1 |
| 402 | 20240416 | 122700 | 659473005 | 4650 | 4650 | 4650 | 4645 | 195 |
| 403 | 20240416 | 122600 | 658566725 | 4650 | 4650 | 4650 | 4650 | 188 |
| 404 | 20240416 | 122500 | 657692525 | 4650 | 4645 | 4650 | 4645 | 122 |
| 405 | 20240416 | 122400 | 657125335 | 4650 | 4650 | 4650 | 4650 | 1 |
| 406 | 20240416 | 122300 | 657120685 | 4650 | 4650 | 4650 | 4650 | 0 |
| 407 | 20240416 | 122200 | 657120685 | 4650 | 4650 | 4650 | 4650 | 100 |
| 408 | 20240416 | 122100 | 656655685 | 4650 | 4650 | 4650 | 4650 | 838 |
| 409 | 20240416 | 122000 | 652758985 | 4655 | 4655 | 4655 | 4655 | 0 |
| 410 | 20240416 | 121900 | 652758985 | 4655 | 4655 | 4655 | 4655 | 109 |
| 411 | 20240416 | 121800 | 652251590 | 4650 | 4650 | 4650 | 4650 | 10 |
| 412 | 20240416 | 121700 | 652205090 | 4650 | 4650 | 4650 | 4650 | 1000 |
| 413 | 20240416 | 121600 | 647555090 | 4650 | 4650 | 4650 | 4650 | 17 |
| 414 | 20240416 | 121500 | 647476040 | 4655 | 4655 | 4655 | 4655 | 90 |
| 415 | 20240416 | 121400 | 647057090 | 4650 | 4655 | 4655 | 4650 | 650 |
| 416 | 20240416 | 121300 | 644034585 | 4655 | 4655 | 4655 | 4655 | 659 |
| 417 | 20240416 | 121200 | 640966940 | 4660 | 4660 | 4660 | 4660 | 100 |
| 418 | 20240416 | 121100 | 640500940 | 4660 | 4660 | 4660 | 4660 | 58 |
| 419 | 20240416 | 121000 | 640230660 | 4660 | 4660 | 4660 | 4660 | 30 |
| 420 | 20240416 | 120900 | 640090860 | 4660 | 4660 | 4660 | 4660 | 30 |
| 421 | 20240416 | 120800 | 639951060 | 4665 | 4665 | 4665 | 4665 | 0 |
| 422 | 20240416 | 120700 | 639951060 | 4665 | 4665 | 4665 | 4665 | 0 |
| 423 | 20240416 | 120600 | 639951060 | 4665 | 4665 | 4665 | 4665 | 106 |
| 424 | 20240416 | 120500 | 639456570 | 4670 | 4670 | 4670 | 4670 | 0 |
| 425 | 20240416 | 120400 | 639456570 | 4670 | 4665 | 4670 | 4665 | 400 |
| 426 | 20240416 | 120300 | 637589070 | 4665 | 4665 | 4665 | 4665 | 102 |
| 427 | 20240416 | 120200 | 637113240 | 4665 | 4665 | 4665 | 4665 | 24 |
| 428 | 20240416 | 120100 | 637001280 | 4670 | 4670 | 4670 | 4670 | 1 |
| 429 | 20240416 | 120000 | 636996610 | 4665 | 4665 | 4665 | 4665 | 10 |
| 430 | 20240416 | 115900 | 636949960 | 4670 | 4665 | 4670 | 4665 | 302 |
| 431 | 20240416 | 115800 | 635539625 | 4660 | 4660 | 4660 | 4660 | 3458 |
| 432 | 20240416 | 115700 | 619425345 | 4655 | 4655 | 4655 | 4655 | 30 |
| 433 | 20240416 | 115600 | 619285695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 434 | 20240416 | 115500 | 619285695 | 4650 | 4650 | 4655 | 4650 | 276 |
| 435 | 20240416 | 115400 | 618001145 | 4655 | 4660 | 4660 | 4655 | 85 |
| 436 | 20240416 | 115300 | 617605220 | 4660 | 4660 | 4660 | 4660 | 1 |
| 437 | 20240416 | 115200 | 617600560 | 4655 | 4655 | 4655 | 4655 | 500 |
| 438 | 20240416 | 115100 | 615273060 | 4650 | 4650 | 4650 | 4650 | 0 |
| 439 | 20240416 | 115000 | 615273060 | 4650 | 4650 | 4650 | 4650 | 0 |
| 440 | 20240416 | 114900 | 615273060 | 4650 | 4650 | 4650 | 4650 | 276 |
| 441 | 20240416 | 114800 | 613989660 | 4655 | 4650 | 4655 | 4650 | 1505 |
| 442 | 20240416 | 114700 | 606991385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 443 | 20240416 | 114600 | 606991385 | 4650 | 4650 | 4650 | 4650 | 1263 |
| 444 | 20240416 | 114500 | 601118435 | 4645 | 4645 | 4645 | 4645 | 0 |
| 445 | 20240416 | 114400 | 601118435 | 4645 | 4645 | 4645 | 4645 | 795 |
| 446 | 20240416 | 114300 | 597425660 | 4645 | 4645 | 4645 | 4645 | 418 |
| 447 | 20240416 | 114200 | 595484050 | 4645 | 4645 | 4645 | 4645 | 100 |
| 448 | 20240416 | 114100 | 595019550 | 4645 | 4650 | 4650 | 4645 | 251 |
| 449 | 20240416 | 114000 | 593853650 | 4650 | 4650 | 4650 | 4650 | 0 |
| 450 | 20240416 | 113900 | 593853650 | 4650 | 4645 | 4650 | 4645 | 162 |
| 451 | 20240416 | 113800 | 593101155 | 4650 | 4650 | 4650 | 4650 | 20 |
| 452 | 20240416 | 113700 | 593008155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 453 | 20240416 | 113600 | 593008155 | 4650 | 4645 | 4650 | 4645 | 220 |
| 454 | 20240416 | 113500 | 591985160 | 4650 | 4650 | 4650 | 4650 | 4174 |
| 455 | 20240416 | 113400 | 572576060 | 4650 | 4650 | 4650 | 4650 | 2082 |
| 456 | 20240416 | 113300 | 562894760 | 4650 | 4650 | 4650 | 4650 | 0 |
| 457 | 20240416 | 113200 | 562894760 | 4650 | 4650 | 4650 | 4650 | 794 |
| 458 | 20240416 | 113100 | 559202660 | 4650 | 4650 | 4650 | 4650 | 360 |
| 459 | 20240416 | 113000 | 557528660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 460 | 20240416 | 112900 | 557528660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 461 | 20240416 | 112800 | 557528660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 462 | 20240416 | 112700 | 557528660 | 4650 | 4650 | 4650 | 4650 | 25 |
| 463 | 20240416 | 112600 | 557412410 | 4650 | 4650 | 4650 | 4650 | 30 |
| 464 | 20240416 | 112500 | 557272910 | 4655 | 4655 | 4655 | 4655 | 0 |
| 465 | 20240416 | 112400 | 557272910 | 4655 | 4655 | 4655 | 4655 | 1 |
| 466 | 20240416 | 112300 | 557268255 | 4650 | 4655 | 4655 | 4650 | 100 |
| 467 | 20240416 | 112200 | 556803005 | 4650 | 4650 | 4650 | 4650 | 100 |
| 468 | 20240416 | 112100 | 556338005 | 4655 | 4655 | 4655 | 4650 | 217 |
| 469 | 20240416 | 112000 | 555328870 | 4655 | 4655 | 4655 | 4655 | 40 |
| 470 | 20240416 | 111900 | 555142670 | 4650 | 4650 | 4650 | 4650 | 954 |
| 471 | 20240416 | 111800 | 550706570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 472 | 20240416 | 111700 | 550706570 | 4650 | 4650 | 4650 | 4650 | 107 |
| 473 | 20240416 | 111600 | 550209020 | 4650 | 4655 | 4655 | 4650 | 106 |
| 474 | 20240416 | 111500 | 549715960 | 4650 | 4650 | 4650 | 4650 | 126 |
| 475 | 20240416 | 111400 | 549130060 | 4650 | 4650 | 4650 | 4650 | 500 |
| 476 | 20240416 | 111300 | 546805060 | 4660 | 4655 | 4660 | 4655 | 31 |
| 477 | 20240416 | 111200 | 546660750 | 4650 | 4650 | 4650 | 4650 | 0 |
| 478 | 20240416 | 111100 | 546660750 | 4650 | 4655 | 4655 | 4650 | 1408 |
| 479 | 20240416 | 111000 | 540111020 | 4655 | 4655 | 4655 | 4655 | 0 |
| 480 | 20240416 | 110900 | 540111020 | 4655 | 4655 | 4655 | 4655 | 0 |
| 481 | 20240416 | 110800 | 540111020 | 4655 | 4655 | 4655 | 4655 | 0 |
| 482 | 20240416 | 110700 | 540111020 | 4655 | 4655 | 4655 | 4655 | 317 |
| 483 | 20240416 | 110600 | 538635385 | 4655 | 4655 | 4655 | 4655 | 300 |
| 484 | 20240416 | 110500 | 537238885 | 4655 | 4655 | 4655 | 4655 | 396 |
| 485 | 20240416 | 110400 | 535395505 | 4655 | 4655 | 4655 | 4650 | 1054 |
| 486 | 20240416 | 110300 | 530494135 | 4655 | 4655 | 4660 | 4655 | 1000 |
| 487 | 20240416 | 110200 | 525836035 | 4655 | 4655 | 4655 | 4655 | 0 |
| 488 | 20240416 | 110100 | 525836035 | 4655 | 4655 | 4655 | 4655 | 347 |
| 489 | 20240416 | 110000 | 524220750 | 4655 | 4655 | 4655 | 4655 | 215 |
| 490 | 20240416 | 105900 | 523219925 | 4660 | 4660 | 4660 | 4660 | 1 |
| 491 | 20240416 | 105800 | 523215265 | 4655 | 4660 | 4660 | 4655 | 27 |
| 492 | 20240416 | 105700 | 523089575 | 4660 | 4660 | 4660 | 4660 | 53 |
| 493 | 20240416 | 105600 | 522842595 | 4660 | 4660 | 4660 | 4650 | 163 |
| 494 | 20240416 | 105500 | 522084515 | 4650 | 4650 | 4650 | 4650 | 5293 |
| 495 | 20240416 | 105400 | 497472065 | 4655 | 4655 | 4655 | 4655 | 2496 |
| 496 | 20240416 | 105300 | 485853185 | 4655 | 4660 | 4660 | 4655 | 414 |
| 497 | 20240416 | 105200 | 483925965 | 4660 | 4660 | 4660 | 4655 | 1254 |
| 498 | 20240416 | 105100 | 478088325 | 4660 | 4660 | 4660 | 4660 | 20 |
| 499 | 20240416 | 105000 | 477995125 | 4660 | 4670 | 4670 | 4660 | 368 |
| 500 | 20240416 | 104900 | 476277005 | 4660 | 4660 | 4660 | 4660 | 290 |
| 501 | 20240416 | 104800 | 474925605 | 4660 | 4670 | 4670 | 4660 | 27 |
| 502 | 20240416 | 104700 | 474799725 | 4665 | 4665 | 4665 | 4665 | 2 |
| 503 | 20240416 | 104600 | 474790395 | 4675 | 4665 | 4675 | 4665 | 633 |
| 504 | 20240416 | 104500 | 471837440 | 4660 | 4665 | 4665 | 4660 | 14 |
| 505 | 20240416 | 104400 | 471772145 | 4655 | 4655 | 4655 | 4655 | 0 |
| 506 | 20240416 | 104300 | 471772145 | 4655 | 4665 | 4665 | 4655 | 635 |
| 507 | 20240416 | 104200 | 468816210 | 4655 | 4655 | 4670 | 4655 | 1091 |
| 508 | 20240416 | 104100 | 463732190 | 4660 | 4670 | 4670 | 4660 | 2681 |
| 509 | 20240416 | 104000 | 451232980 | 4670 | 4670 | 4670 | 4670 | 0 |
| 510 | 20240416 | 103900 | 451232980 | 4670 | 4670 | 4670 | 4670 | 0 |
| 511 | 20240416 | 103800 | 451232980 | 4670 | 4670 | 4670 | 4670 | 1100 |
| 512 | 20240416 | 103700 | 446095980 | 4675 | 4675 | 4675 | 4675 | 0 |
| 513 | 20240416 | 103600 | 446095980 | 4675 | 4660 | 4675 | 4660 | 1002 |
| 514 | 20240416 | 103500 | 441411660 | 4675 | 4665 | 4675 | 4665 | 133 |
| 515 | 20240416 | 103400 | 440790215 | 4660 | 4660 | 4660 | 4660 | 501 |
| 516 | 20240416 | 103300 | 438455555 | 4660 | 4665 | 4665 | 4660 | 101 |
| 517 | 20240416 | 103200 | 437984890 | 4660 | 4665 | 4665 | 4660 | 410 |
| 518 | 20240416 | 103100 | 436073290 | 4665 | 4660 | 4665 | 4660 | 3101 |
| 519 | 20240416 | 103000 | 421622125 | 4665 | 4665 | 4665 | 4665 | 5 |
| 520 | 20240416 | 102900 | 421598800 | 4665 | 4675 | 4675 | 4665 | 968 |
| 521 | 20240416 | 102800 | 417083040 | 4675 | 4675 | 4675 | 4675 | 2 |
| 522 | 20240416 | 102700 | 417073690 | 4675 | 4665 | 4675 | 4665 | 1101 |
| 523 | 20240416 | 102600 | 411936515 | 4675 | 4670 | 4675 | 4670 | 578 |
| 524 | 20240416 | 102500 | 409237180 | 4665 | 4670 | 4670 | 4665 | 109 |
| 525 | 20240416 | 102400 | 408728685 | 4670 | 4670 | 4670 | 4670 | 21 |
| 526 | 20240416 | 102300 | 408630615 | 4665 | 4665 | 4665 | 4665 | 100 |
| 527 | 20240416 | 102200 | 408164115 | 4670 | 4670 | 4670 | 4670 | 5 |
| 528 | 20240416 | 102100 | 408140765 | 4665 | 4665 | 4665 | 4660 | 2037 |
| 529 | 20240416 | 102000 | 398647910 | 4660 | 4665 | 4665 | 4660 | 420 |
| 530 | 20240416 | 101900 | 396690610 | 4670 | 4660 | 4670 | 4660 | 117 |
| 531 | 20240416 | 101800 | 396145370 | 4670 | 4665 | 4670 | 4660 | 3137 |
| 532 | 20240416 | 101700 | 381512515 | 4665 | 4670 | 4670 | 4665 | 1191 |
| 533 | 20240416 | 101600 | 375954975 | 4670 | 4670 | 4670 | 4670 | 100 |
| 534 | 20240416 | 101500 | 375487975 | 4670 | 4680 | 4680 | 4670 | 4008 |
| 535 | 20240416 | 101400 | 356770565 | 4665 | 4665 | 4665 | 4665 | 0 |
| 536 | 20240416 | 101300 | 356770565 | 4665 | 4675 | 4675 | 4665 | 5367 |
| 537 | 20240416 | 101200 | 331695400 | 4685 | 4675 | 4685 | 4675 | 2 |
| 538 | 20240416 | 101100 | 331686040 | 4675 | 4675 | 4675 | 4675 | 1103 |
| 539 | 20240416 | 101000 | 326529515 | 4675 | 4685 | 4695 | 4675 | 6601 |
| 540 | 20240416 | 100900 | 295616520 | 4685 | 4685 | 4700 | 4685 | 123 |
| 541 | 20240416 | 100800 | 295040235 | 4685 | 4685 | 4685 | 4685 | 0 |
| 542 | 20240416 | 100700 | 295040235 | 4685 | 4690 | 4690 | 4685 | 402 |
| 543 | 20240416 | 100600 | 293155080 | 4700 | 4700 | 4700 | 4700 | 0 |
| 544 | 20240416 | 100500 | 293155080 | 4700 | 4700 | 4700 | 4700 | 1 |
| 545 | 20240416 | 100400 | 293150380 | 4685 | 4700 | 4700 | 4685 | 3174 |
| 546 | 20240416 | 100300 | 278259010 | 4695 | 4700 | 4700 | 4695 | 32 |
| 547 | 20240416 | 100200 | 278108615 | 4700 | 4700 | 4700 | 4700 | 5 |
| 548 | 20240416 | 100100 | 278085115 | 4700 | 4700 | 4700 | 4700 | 4 |
| 549 | 20240416 | 100000 | 278066315 | 4700 | 4700 | 4700 | 4700 | 38 |
| 550 | 20240416 | 095900 | 277887715 | 4700 | 4700 | 4700 | 4700 | 0 |
| 551 | 20240416 | 095800 | 277887715 | 4700 | 4700 | 4700 | 4700 | 63 |
| 552 | 20240416 | 095700 | 277591615 | 4700 | 4700 | 4700 | 4700 | 1 |
| 553 | 20240416 | 095600 | 277586915 | 4705 | 4700 | 4705 | 4700 | 53 |
| 554 | 20240416 | 095500 | 277337565 | 4705 | 4705 | 4705 | 4695 | 22 |
| 555 | 20240416 | 095400 | 277234255 | 4690 | 4690 | 4705 | 4690 | 328 |
| 556 | 20240416 | 095300 | 275695660 | 4690 | 4700 | 4700 | 4690 | 104 |
| 557 | 20240416 | 095200 | 275207490 | 4700 | 4700 | 4700 | 4700 | 1075 |
| 558 | 20240416 | 095100 | 270154990 | 4690 | 4690 | 4690 | 4690 | 34 |
| 559 | 20240416 | 095000 | 269995530 | 4700 | 4700 | 4700 | 4695 | 11770 |
| 560 | 20240416 | 094900 | 214682620 | 4700 | 4710 | 4710 | 4700 | 3675 |
| 561 | 20240416 | 094800 | 197399400 | 4705 | 4705 | 4705 | 4705 | 0 |
| 562 | 20240416 | 094700 | 197399400 | 4705 | 4705 | 4705 | 4705 | 0 |
| 563 | 20240416 | 094600 | 197399400 | 4705 | 4705 | 4705 | 4705 | 969 |
| 564 | 20240416 | 094500 | 192840255 | 4705 | 4705 | 4705 | 4705 | 300 |
| 565 | 20240416 | 094400 | 191428755 | 4705 | 4710 | 4715 | 4705 | 1377 |
| 566 | 20240416 | 094300 | 184947335 | 4715 | 4715 | 4715 | 4715 | 0 |
| 567 | 20240416 | 094200 | 184947335 | 4715 | 4715 | 4720 | 4715 | 703 |
| 568 | 20240416 | 094100 | 181632675 | 4715 | 4715 | 4715 | 4715 | 107 |
| 569 | 20240416 | 094000 | 181128170 | 4710 | 4710 | 4710 | 4710 | 287 |
| 570 | 20240416 | 093900 | 179776400 | 4700 | 4700 | 4700 | 4700 | 0 |
| 571 | 20240416 | 093800 | 179776400 | 4700 | 4700 | 4700 | 4700 | 50 |
| 572 | 20240416 | 093700 | 179541400 | 4700 | 4705 | 4705 | 4700 | 1627 |
| 573 | 20240416 | 093600 | 171894385 | 4705 | 4705 | 4705 | 4700 | 182 |
| 574 | 20240416 | 093500 | 171038080 | 4705 | 4705 | 4705 | 4705 | 12 |
| 575 | 20240416 | 093400 | 170981620 | 4705 | 4705 | 4705 | 4705 | 307 |
| 576 | 20240416 | 093300 | 169537185 | 4710 | 4705 | 4710 | 4705 | 22 |
| 577 | 20240416 | 093200 | 169433585 | 4700 | 4710 | 4710 | 4700 | 1270 |
| 578 | 20240416 | 093100 | 163463340 | 4705 | 4705 | 4705 | 4705 | 59 |
| 579 | 20240416 | 093000 | 163185745 | 4705 | 4705 | 4710 | 4700 | 1032 |
| 580 | 20240416 | 092900 | 158331095 | 4710 | 4705 | 4710 | 4705 | 1511 |
| 581 | 20240416 | 092800 | 151218340 | 4705 | 4705 | 4705 | 4705 | 20 |
| 582 | 20240416 | 092700 | 151124240 | 4710 | 4710 | 4710 | 4710 | 560 |
| 583 | 20240416 | 092600 | 148486640 | 4710 | 4710 | 4710 | 4710 | 2 |
| 584 | 20240416 | 092500 | 148477220 | 4715 | 4700 | 4715 | 4700 | 682 |
| 585 | 20240416 | 092400 | 145271805 | 4700 | 4710 | 4715 | 4700 | 2433 |
| 586 | 20240416 | 092300 | 133824550 | 4710 | 4715 | 4715 | 4705 | 1974 |
| 587 | 20240416 | 092200 | 124527435 | 4715 | 4715 | 4715 | 4715 | 66 |
| 588 | 20240416 | 092100 | 124216245 | 4715 | 4720 | 4720 | 4715 | 1873 |
| 589 | 20240416 | 092000 | 115383900 | 4720 | 4715 | 4720 | 4715 | 400 |
| 590 | 20240416 | 091900 | 113496400 | 4715 | 4725 | 4725 | 4715 | 1039 |
| 591 | 20240416 | 091800 | 108592315 | 4725 | 4725 | 4730 | 4725 | 424 |
| 592 | 20240416 | 091700 | 106588865 | 4730 | 4730 | 4730 | 4730 | 130 |
| 593 | 20240416 | 091600 | 105973965 | 4720 | 4720 | 4720 | 4720 | 376 |
| 594 | 20240416 | 091500 | 104199245 | 4720 | 4720 | 4720 | 4715 | 541 |
| 595 | 20240416 | 091400 | 101648175 | 4715 | 4720 | 4720 | 4715 | 124 |
| 596 | 20240416 | 091300 | 101063205 | 4710 | 4710 | 4710 | 4710 | 0 |
| 597 | 20240416 | 091200 | 101063205 | 4710 | 4720 | 4720 | 4710 | 1008 |
| 598 | 20240416 | 091100 | 96305920 | 4725 | 4740 | 4740 | 4725 | 1799 |
| 599 | 20240416 | 091000 | 87793945 | 4735 | 4735 | 4735 | 4735 | 34 |
| 600 | 20240416 | 090900 | 87632955 | 4740 | 4755 | 4755 | 4740 | 3963 |
| 601 | 20240416 | 090800 | 68840865 | 4755 | 4755 | 4755 | 4755 | 48 |
| 602 | 20240416 | 090700 | 68612625 | 4755 | 4755 | 4755 | 4745 | 9 |
| 603 | 20240416 | 090600 | 68569890 | 4740 | 4755 | 4765 | 4740 | 2004 |
| 604 | 20240416 | 090500 | 59047905 | 4755 | 4760 | 4760 | 4755 | 528 |
| 605 | 20240416 | 090400 | 56534740 | 4760 | 4760 | 4760 | 4760 | 390 |
| 606 | 20240416 | 090300 | 54678340 | 4760 | 4760 | 4775 | 4760 | 1599 |
| 607 | 20240416 | 090200 | 47064010 | 4760 | 4755 | 4760 | 4750 | 761 |
| 608 | 20240416 | 090100 | 43443630 | 4760 | 4740 | 4760 | 4740 | 850 |
| 609 | 20240416 | 090000 | 39399500 | 4740 | 4800 | 4800 | 4740 | 8232 |