30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 192000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 7920 |
| 3 | 20240416 | 191900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 4 | 20240416 | 191800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 5 | 20240416 | 191700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 6 | 20240416 | 191600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 7 | 20240416 | 191500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 8 | 20240416 | 191400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 9 | 20240416 | 191300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 10 | 20240416 | 191200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 11 | 20240416 | 191100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 12 | 20240416 | 191000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 13 | 20240416 | 190900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 14 | 20240416 | 190800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 15 | 20240416 | 190700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 16 | 20240416 | 190600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 17 | 20240416 | 190500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 18 | 20240416 | 190400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 19 | 20240416 | 190300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 20 | 20240416 | 190200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 21 | 20240416 | 190100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 22 | 20240416 | 190000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 23 | 20240416 | 185900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 24 | 20240416 | 185800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 25 | 20240416 | 185700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 26 | 20240416 | 185600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 27 | 20240416 | 185500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 28 | 20240416 | 185400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 29 | 20240416 | 185300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 30 | 20240416 | 185200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 31 | 20240416 | 185100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 32 | 20240416 | 185000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 7920 |
| 33 | 20240416 | 184900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 34 | 20240416 | 184800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 35 | 20240416 | 184700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 36 | 20240416 | 184600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 37 | 20240416 | 184500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 38 | 20240416 | 184400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 39 | 20240416 | 184300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 40 | 20240416 | 184200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 41 | 20240416 | 184100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 42 | 20240416 | 184000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 43 | 20240416 | 183900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 44 | 20240416 | 183800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 45 | 20240416 | 183700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 46 | 20240416 | 183600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 47 | 20240416 | 183500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 48 | 20240416 | 183400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 49 | 20240416 | 183300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 50 | 20240416 | 183200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 51 | 20240416 | 183100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 52 | 20240416 | 183000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 53 | 20240416 | 182900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 54 | 20240416 | 182800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 55 | 20240416 | 182700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 56 | 20240416 | 182600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 57 | 20240416 | 182500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 58 | 20240416 | 182400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 59 | 20240416 | 182300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 60 | 20240416 | 182200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 61 | 20240416 | 182100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 62 | 20240416 | 182000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 7920 |
| 63 | 20240416 | 181900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 64 | 20240416 | 181800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 65 | 20240416 | 181700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 66 | 20240416 | 181600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 67 | 20240416 | 181500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 68 | 20240416 | 181400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 69 | 20240416 | 181300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 70 | 20240416 | 181200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 71 | 20240416 | 181100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 72 | 20240416 | 181000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 73 | 20240416 | 180900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 74 | 20240416 | 180800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 75 | 20240416 | 180700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 76 | 20240416 | 180600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 77 | 20240416 | 180500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 78 | 20240416 | 180400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 79 | 20240416 | 180300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 80 | 20240416 | 180200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 81 | 20240416 | 180100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 82 | 20240416 | 180000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 83 | 20240416 | 175900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 84 | 20240416 | 175800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 85 | 20240416 | 175700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 86 | 20240416 | 175600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 87 | 20240416 | 175500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 88 | 20240416 | 175400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 89 | 20240416 | 175300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 90 | 20240416 | 175200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 91 | 20240416 | 175100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 92 | 20240416 | 175000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 7920 |
| 93 | 20240416 | 174900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 94 | 20240416 | 174800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 95 | 20240416 | 174700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 96 | 20240416 | 174600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 97 | 20240416 | 174500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 98 | 20240416 | 174400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 99 | 20240416 | 174300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 100 | 20240416 | 174200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 101 | 20240416 | 174100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 102 | 20240416 | 174000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 103 | 20240416 | 173900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 104 | 20240416 | 173800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 105 | 20240416 | 173700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 106 | 20240416 | 173600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 107 | 20240416 | 173500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 108 | 20240416 | 173400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 109 | 20240416 | 173300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 110 | 20240416 | 173200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 111 | 20240416 | 173100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 112 | 20240416 | 173000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 113 | 20240416 | 172900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 114 | 20240416 | 172800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 115 | 20240416 | 172700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 116 | 20240416 | 172600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 117 | 20240416 | 172500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 118 | 20240416 | 172400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 119 | 20240416 | 172300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 120 | 20240416 | 172200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 121 | 20240416 | 172100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 122 | 20240416 | 172000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 7920 |
| 123 | 20240416 | 171900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 124 | 20240416 | 171800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 125 | 20240416 | 171700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 126 | 20240416 | 171600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 127 | 20240416 | 171500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 128 | 20240416 | 171400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 129 | 20240416 | 171300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 130 | 20240416 | 171200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 131 | 20240416 | 171100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 132 | 20240416 | 171000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 133 | 20240416 | 170900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 134 | 20240416 | 170800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 135 | 20240416 | 170700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 136 | 20240416 | 170600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 137 | 20240416 | 170500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 138 | 20240416 | 170400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 139 | 20240416 | 170300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 140 | 20240416 | 170200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 141 | 20240416 | 170100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 142 | 20240416 | 170000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 143 | 20240416 | 165900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 144 | 20240416 | 165800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 145 | 20240416 | 165700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 146 | 20240416 | 165600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 147 | 20240416 | 165500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 148 | 20240416 | 165400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 149 | 20240416 | 165300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 150 | 20240416 | 165200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 151 | 20240416 | 165100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 152 | 20240416 | 165000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 7920 |
| 153 | 20240416 | 164900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 154 | 20240416 | 164800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 155 | 20240416 | 164700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 156 | 20240416 | 164600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 157 | 20240416 | 164500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 158 | 20240416 | 164400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 159 | 20240416 | 164300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 160 | 20240416 | 164200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 161 | 20240416 | 164100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 162 | 20240416 | 164000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 163 | 20240416 | 163900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 164 | 20240416 | 163800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 165 | 20240416 | 163700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 166 | 20240416 | 163600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 167 | 20240416 | 163500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 168 | 20240416 | 163400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 169 | 20240416 | 163300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 170 | 20240416 | 163200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 171 | 20240416 | 163100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 172 | 20240416 | 163000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 173 | 20240416 | 162900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 174 | 20240416 | 162800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 175 | 20240416 | 162700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 176 | 20240416 | 162600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 177 | 20240416 | 162500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 178 | 20240416 | 162400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 179 | 20240416 | 162300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 180 | 20240416 | 162200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 181 | 20240416 | 162100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 182 | 20240416 | 162000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 7920 |
| 183 | 20240416 | 161900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 184 | 20240416 | 161800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 185 | 20240416 | 161700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 186 | 20240416 | 161600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 187 | 20240416 | 161500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 188 | 20240416 | 161400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 189 | 20240416 | 161300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 190 | 20240416 | 161200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 191 | 20240416 | 161100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 192 | 20240416 | 161000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 193 | 20240416 | 160900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 194 | 20240416 | 160800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 195 | 20240416 | 160700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 196 | 20240416 | 160600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 197 | 20240416 | 160500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 198 | 20240416 | 160400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 199 | 20240416 | 160300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 200 | 20240416 | 160200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 201 | 20240416 | 160100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 202 | 20240416 | 160000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 203 | 20240416 | 155900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 204 | 20240416 | 155800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 205 | 20240416 | 155700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 206 | 20240416 | 155600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 207 | 20240416 | 155500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 208 | 20240416 | 155400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 209 | 20240416 | 155300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20240416 | 155200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 211 | 20240416 | 155100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 212 | 20240416 | 155000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 7920 |
| 213 | 20240416 | 154900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 214 | 20240416 | 154800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 215 | 20240416 | 154700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 216 | 20240416 | 154600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 217 | 20240416 | 154500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 218 | 20240416 | 154400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 219 | 20240416 | 154300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 220 | 20240416 | 154200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 221 | 20240416 | 154100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 222 | 20240416 | 154000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 223 | 20240416 | 153900 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 224 | 20240416 | 153800 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 225 | 20240416 | 153700 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 226 | 20240416 | 153600 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 227 | 20240416 | 153500 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 228 | 20240416 | 153400 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 229 | 20240416 | 153300 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 230 | 20240416 | 153200 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 231 | 20240416 | 153100 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 232 | 20240416 | 153000 | 1092581300 | 2705 | 2705 | 2705 | 2705 | 7920 |
| 233 | 20240416 | 152900 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 0 |
| 234 | 20240416 | 152800 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 0 |
| 235 | 20240416 | 152700 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 0 |
| 236 | 20240416 | 152600 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 0 |
| 237 | 20240416 | 152500 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 0 |
| 238 | 20240416 | 152400 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 0 |
| 239 | 20240416 | 152300 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 0 |
| 240 | 20240416 | 152200 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 0 |
| 241 | 20240416 | 152100 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 0 |
| 242 | 20240416 | 152000 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 0 |
| 243 | 20240416 | 151900 | 1071157700 | 2705 | 2705 | 2705 | 2705 | 4 |
| 244 | 20240416 | 151800 | 1071146880 | 2690 | 2695 | 2695 | 2690 | 250 |
| 245 | 20240416 | 151700 | 1070473830 | 2700 | 2705 | 2705 | 2700 | 8582 |
| 246 | 20240416 | 151600 | 1047302370 | 2710 | 2700 | 2710 | 2700 | 30 |
| 247 | 20240416 | 151500 | 1047221270 | 2705 | 2710 | 2710 | 2700 | 10302 |
| 248 | 20240416 | 151400 | 1019405045 | 2710 | 2710 | 2710 | 2710 | 3248 |
| 249 | 20240416 | 151300 | 1010602965 | 2700 | 2700 | 2700 | 2700 | 0 |
| 250 | 20240416 | 151200 | 1010602965 | 2700 | 2710 | 2710 | 2700 | 1004 |
| 251 | 20240416 | 151100 | 1007892110 | 2710 | 2710 | 2710 | 2710 | 50 |
| 252 | 20240416 | 151000 | 1007756610 | 2700 | 2700 | 2700 | 2700 | 1 |
| 253 | 20240416 | 150900 | 1007753910 | 2700 | 2705 | 2705 | 2700 | 2000 |
| 254 | 20240416 | 150800 | 1002352890 | 2710 | 2710 | 2710 | 2710 | 0 |
| 255 | 20240416 | 150700 | 1002352890 | 2710 | 2705 | 2710 | 2705 | 3191 |
| 256 | 20240416 | 150600 | 993721230 | 2715 | 2710 | 2715 | 2710 | 29 |
| 257 | 20240416 | 150500 | 993642500 | 2710 | 2710 | 2710 | 2710 | 10 |
| 258 | 20240416 | 150400 | 993615400 | 2715 | 2710 | 2715 | 2710 | 786 |
| 259 | 20240416 | 150300 | 991482760 | 2710 | 2715 | 2715 | 2710 | 143 |
| 260 | 20240416 | 150200 | 991095065 | 2715 | 2705 | 2715 | 2705 | 1031 |
| 261 | 20240416 | 150100 | 988306200 | 2715 | 2715 | 2715 | 2715 | 85 |
| 262 | 20240416 | 150000 | 988075425 | 2710 | 2715 | 2715 | 2710 | 101 |
| 263 | 20240416 | 145900 | 987801215 | 2715 | 2715 | 2715 | 2715 | 0 |
| 264 | 20240416 | 145800 | 987801215 | 2715 | 2710 | 2715 | 2710 | 76 |
| 265 | 20240416 | 145700 | 987595250 | 2715 | 2710 | 2715 | 2710 | 165 |
| 266 | 20240416 | 145600 | 987148095 | 2710 | 2715 | 2715 | 2710 | 8 |
| 267 | 20240416 | 145500 | 987126410 | 2710 | 2705 | 2710 | 2705 | 106 |
| 268 | 20240416 | 145400 | 986839660 | 2710 | 2715 | 2715 | 2710 | 4010 |
| 269 | 20240416 | 145300 | 975972545 | 2715 | 2710 | 2715 | 2710 | 1035 |
| 270 | 20240416 | 145200 | 973162535 | 2710 | 2710 | 2710 | 2710 | 46 |
| 271 | 20240416 | 145100 | 973037875 | 2710 | 2710 | 2710 | 2710 | 52 |
| 272 | 20240416 | 145000 | 972896955 | 2710 | 2710 | 2710 | 2710 | 5 |
| 273 | 20240416 | 144900 | 972883405 | 2710 | 2710 | 2710 | 2710 | 324 |
| 274 | 20240416 | 144800 | 972005365 | 2695 | 2700 | 2710 | 2695 | 612 |
| 275 | 20240416 | 144700 | 970354710 | 2700 | 2705 | 2710 | 2700 | 2049 |
| 276 | 20240416 | 144600 | 964810975 | 2710 | 2710 | 2710 | 2710 | 0 |
| 277 | 20240416 | 144500 | 964810975 | 2710 | 2710 | 2710 | 2710 | 1 |
| 278 | 20240416 | 144400 | 964808265 | 2700 | 2700 | 2710 | 2700 | 5252 |
| 279 | 20240416 | 144300 | 950590995 | 2700 | 2695 | 2700 | 2695 | 67 |
| 280 | 20240416 | 144200 | 950410425 | 2695 | 2695 | 2695 | 2695 | 2004 |
| 281 | 20240416 | 144100 | 945009645 | 2695 | 2695 | 2695 | 2695 | 0 |
| 282 | 20240416 | 144000 | 945009645 | 2695 | 2695 | 2695 | 2695 | 1 |
| 283 | 20240416 | 143900 | 945006950 | 2690 | 2690 | 2690 | 2690 | 0 |
| 284 | 20240416 | 143800 | 945006950 | 2690 | 2690 | 2690 | 2690 | 21 |
| 285 | 20240416 | 143700 | 944950460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 286 | 20240416 | 143600 | 944950460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 287 | 20240416 | 143500 | 944950460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 288 | 20240416 | 143400 | 944950460 | 2710 | 2690 | 2710 | 2690 | 109 |
| 289 | 20240416 | 143300 | 944656245 | 2710 | 2710 | 2710 | 2710 | 0 |
| 290 | 20240416 | 143200 | 944656245 | 2710 | 2710 | 2710 | 2710 | 0 |
| 291 | 20240416 | 143100 | 944656245 | 2710 | 2710 | 2710 | 2710 | 0 |
| 292 | 20240416 | 143000 | 944656245 | 2710 | 2710 | 2710 | 2710 | 0 |
| 293 | 20240416 | 142900 | 944656245 | 2710 | 2695 | 2710 | 2695 | 100 |
| 294 | 20240416 | 142800 | 944385710 | 2690 | 2690 | 2690 | 2690 | 0 |
| 295 | 20240416 | 142700 | 944385710 | 2690 | 2690 | 2690 | 2690 | 0 |
| 296 | 20240416 | 142600 | 944385710 | 2690 | 2690 | 2690 | 2690 | 0 |
| 297 | 20240416 | 142500 | 944385710 | 2690 | 2690 | 2690 | 2690 | 0 |
| 298 | 20240416 | 142400 | 944385710 | 2690 | 2690 | 2690 | 2690 | 0 |
| 299 | 20240416 | 142300 | 944385710 | 2690 | 2690 | 2700 | 2690 | 579 |
| 300 | 20240416 | 142200 | 942826405 | 2695 | 2695 | 2695 | 2695 | 2 |
| 301 | 20240416 | 142100 | 942821015 | 2690 | 2690 | 2690 | 2690 | 0 |
| 302 | 20240416 | 142000 | 942821015 | 2690 | 2700 | 2700 | 2690 | 2000 |
| 303 | 20240416 | 141900 | 937434500 | 2705 | 2705 | 2705 | 2705 | 0 |
| 304 | 20240416 | 141800 | 937434500 | 2705 | 2705 | 2705 | 2705 | 5 |
| 305 | 20240416 | 141700 | 937420975 | 2705 | 2705 | 2705 | 2705 | 0 |
| 306 | 20240416 | 141600 | 937420975 | 2705 | 2705 | 2705 | 2705 | 0 |
| 307 | 20240416 | 141500 | 937420975 | 2705 | 2705 | 2705 | 2705 | 0 |
| 308 | 20240416 | 141400 | 937420975 | 2705 | 2705 | 2705 | 2705 | 0 |
| 309 | 20240416 | 141300 | 937420975 | 2705 | 2705 | 2705 | 2705 | 0 |
| 310 | 20240416 | 141200 | 937420975 | 2705 | 2705 | 2705 | 2705 | 0 |
| 311 | 20240416 | 141100 | 937420975 | 2705 | 2705 | 2705 | 2705 | 0 |
| 312 | 20240416 | 141000 | 937420975 | 2705 | 2705 | 2705 | 2705 | 28 |
| 313 | 20240416 | 140900 | 937345235 | 2705 | 2705 | 2705 | 2705 | 22 |
| 314 | 20240416 | 140800 | 937285725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 315 | 20240416 | 140700 | 937285725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 316 | 20240416 | 140600 | 937285725 | 2705 | 2705 | 2705 | 2705 | 400 |
| 317 | 20240416 | 140500 | 936203725 | 2710 | 2710 | 2710 | 2710 | 0 |
| 318 | 20240416 | 140400 | 936203725 | 2710 | 2710 | 2710 | 2710 | 108 |
| 319 | 20240416 | 140300 | 935911045 | 2710 | 2710 | 2710 | 2710 | 0 |
| 320 | 20240416 | 140200 | 935911045 | 2710 | 2710 | 2710 | 2710 | 198 |
| 321 | 20240416 | 140100 | 935374465 | 2710 | 2710 | 2710 | 2710 | 0 |
| 322 | 20240416 | 140000 | 935374465 | 2710 | 2710 | 2710 | 2710 | 1522 |
| 323 | 20240416 | 135900 | 931249845 | 2720 | 2720 | 2720 | 2720 | 0 |
| 324 | 20240416 | 135800 | 931249845 | 2720 | 2720 | 2720 | 2720 | 0 |
| 325 | 20240416 | 135700 | 931249845 | 2720 | 2720 | 2720 | 2720 | 3 |
| 326 | 20240416 | 135600 | 931241685 | 2710 | 2710 | 2710 | 2710 | 0 |
| 327 | 20240416 | 135500 | 931241685 | 2710 | 2710 | 2710 | 2710 | 111 |
| 328 | 20240416 | 135400 | 930940875 | 2710 | 2705 | 2710 | 2705 | 27 |
| 329 | 20240416 | 135300 | 930867835 | 2705 | 2705 | 2705 | 2705 | 0 |
| 330 | 20240416 | 135200 | 930867835 | 2705 | 2705 | 2705 | 2705 | 0 |
| 331 | 20240416 | 135100 | 930867835 | 2705 | 2705 | 2705 | 2705 | 0 |
| 332 | 20240416 | 135000 | 930867835 | 2705 | 2705 | 2705 | 2705 | 27 |
| 333 | 20240416 | 134900 | 930794800 | 2710 | 2710 | 2710 | 2710 | 70 |
| 334 | 20240416 | 134800 | 930605100 | 2705 | 2705 | 2705 | 2705 | 0 |
| 335 | 20240416 | 134700 | 930605100 | 2705 | 2710 | 2710 | 2705 | 2 |
| 336 | 20240416 | 134600 | 930599685 | 2710 | 2710 | 2710 | 2710 | 0 |
| 337 | 20240416 | 134500 | 930599685 | 2710 | 2710 | 2710 | 2710 | 3 |
| 338 | 20240416 | 134400 | 930591555 | 2715 | 2715 | 2715 | 2715 | 0 |
| 339 | 20240416 | 134300 | 930591555 | 2715 | 2715 | 2715 | 2715 | 0 |
| 340 | 20240416 | 134200 | 930591555 | 2715 | 2715 | 2715 | 2715 | 1994 |
| 341 | 20240416 | 134100 | 925177845 | 2715 | 2715 | 2715 | 2715 | 0 |
| 342 | 20240416 | 134000 | 925177845 | 2715 | 2715 | 2715 | 2715 | 0 |
| 343 | 20240416 | 133900 | 925177845 | 2715 | 2715 | 2715 | 2715 | 0 |
| 344 | 20240416 | 133800 | 925177845 | 2715 | 2715 | 2715 | 2715 | 0 |
| 345 | 20240416 | 133700 | 925177845 | 2715 | 2715 | 2715 | 2715 | 0 |
| 346 | 20240416 | 133600 | 925177845 | 2715 | 2715 | 2715 | 2715 | 0 |
| 347 | 20240416 | 133500 | 925177845 | 2715 | 2715 | 2715 | 2715 | 0 |
| 348 | 20240416 | 133400 | 925177845 | 2715 | 2715 | 2715 | 2715 | 40 |
| 349 | 20240416 | 133300 | 925069245 | 2720 | 2720 | 2720 | 2720 | 738 |
| 350 | 20240416 | 133200 | 923061885 | 2730 | 2730 | 2730 | 2730 | 0 |
| 351 | 20240416 | 133100 | 923061885 | 2730 | 2730 | 2730 | 2730 | 20 |
| 352 | 20240416 | 133000 | 923007285 | 2730 | 2725 | 2730 | 2725 | 1830 |
| 353 | 20240416 | 132900 | 918011885 | 2715 | 2715 | 2715 | 2715 | 0 |
| 354 | 20240416 | 132800 | 918011885 | 2715 | 2715 | 2715 | 2715 | 0 |
| 355 | 20240416 | 132700 | 918011885 | 2715 | 2715 | 2715 | 2715 | 115 |
| 356 | 20240416 | 132600 | 917699660 | 2715 | 2715 | 2715 | 2715 | 0 |
| 357 | 20240416 | 132500 | 917699660 | 2715 | 2715 | 2715 | 2715 | 0 |
| 358 | 20240416 | 132400 | 917699660 | 2715 | 2715 | 2715 | 2715 | 0 |
| 359 | 20240416 | 132300 | 917699660 | 2715 | 2715 | 2715 | 2715 | 756 |
| 360 | 20240416 | 132200 | 915647120 | 2715 | 2710 | 2715 | 2710 | 431 |
| 361 | 20240416 | 132100 | 914478930 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 362 | 20240416 | 132000 | 911768930 | 2720 | 2720 | 2720 | 2720 | 0 |
| 363 | 20240416 | 131900 | 911768930 | 2720 | 2720 | 2720 | 2720 | 512 |
| 364 | 20240416 | 131800 | 910376290 | 2705 | 2710 | 2710 | 2705 | 1650 |
| 365 | 20240416 | 131700 | 905905540 | 2730 | 2720 | 2730 | 2715 | 671 |
| 366 | 20240416 | 131600 | 904081220 | 2720 | 2710 | 2720 | 2710 | 1369 |
| 367 | 20240416 | 131500 | 900359625 | 2715 | 2715 | 2715 | 2695 | 93 |
| 368 | 20240416 | 131400 | 900108950 | 2710 | 2710 | 2710 | 2710 | 1 |
| 369 | 20240416 | 131300 | 900106240 | 2710 | 2710 | 2710 | 2710 | 0 |
| 370 | 20240416 | 131200 | 900106240 | 2710 | 2710 | 2710 | 2710 | 0 |
| 371 | 20240416 | 131100 | 900106240 | 2710 | 2705 | 2710 | 2705 | 1170 |
| 372 | 20240416 | 131000 | 896941145 | 2710 | 2705 | 2710 | 2705 | 1316 |
| 373 | 20240416 | 130900 | 893376685 | 2705 | 2700 | 2705 | 2690 | 8277 |
| 374 | 20240416 | 130800 | 871087580 | 2700 | 2700 | 2700 | 2700 | 50 |
| 375 | 20240416 | 130700 | 870952580 | 2710 | 2710 | 2710 | 2710 | 10 |
| 376 | 20240416 | 130600 | 870925480 | 2710 | 2710 | 2710 | 2710 | 1 |
| 377 | 20240416 | 130500 | 870922770 | 2710 | 2710 | 2710 | 2710 | 0 |
| 378 | 20240416 | 130400 | 870922770 | 2710 | 2710 | 2710 | 2710 | 0 |
| 379 | 20240416 | 130300 | 870922770 | 2710 | 2700 | 2710 | 2700 | 34 |
| 380 | 20240416 | 130200 | 870830955 | 2700 | 2700 | 2700 | 2700 | 0 |
| 381 | 20240416 | 130100 | 870830955 | 2700 | 2705 | 2705 | 2700 | 554 |
| 382 | 20240416 | 130000 | 869332500 | 2700 | 2700 | 2700 | 2700 | 16 |
| 383 | 20240416 | 125900 | 869289300 | 2700 | 2700 | 2700 | 2700 | 128 |
| 384 | 20240416 | 125800 | 868943700 | 2700 | 2700 | 2700 | 2700 | 0 |
| 385 | 20240416 | 125700 | 868943700 | 2700 | 2700 | 2700 | 2700 | 11 |
| 386 | 20240416 | 125600 | 868914000 | 2700 | 2700 | 2700 | 2700 | 3 |
| 387 | 20240416 | 125500 | 868905900 | 2705 | 2700 | 2705 | 2700 | 90 |
| 388 | 20240416 | 125400 | 868662800 | 2700 | 2700 | 2700 | 2700 | 11 |
| 389 | 20240416 | 125300 | 868633100 | 2700 | 2700 | 2700 | 2700 | 0 |
| 390 | 20240416 | 125200 | 868633100 | 2700 | 2700 | 2700 | 2700 | 15 |
| 391 | 20240416 | 125100 | 868592600 | 2705 | 2705 | 2705 | 2705 | 1 |
| 392 | 20240416 | 125000 | 868589895 | 2705 | 2700 | 2705 | 2700 | 222 |
| 393 | 20240416 | 124900 | 867990445 | 2695 | 2695 | 2695 | 2695 | 11 |
| 394 | 20240416 | 124800 | 867960800 | 2695 | 2695 | 2695 | 2695 | 4 |
| 395 | 20240416 | 124700 | 867950020 | 2695 | 2695 | 2695 | 2695 | 0 |
| 396 | 20240416 | 124600 | 867950020 | 2695 | 2695 | 2695 | 2695 | 11 |
| 397 | 20240416 | 124500 | 867920375 | 2685 | 2685 | 2685 | 2685 | 4 |
| 398 | 20240416 | 124400 | 867909635 | 2685 | 2695 | 2695 | 2685 | 109 |
| 399 | 20240416 | 124300 | 867616000 | 2695 | 2695 | 2695 | 2695 | 750 |
| 400 | 20240416 | 124200 | 865594750 | 2685 | 2695 | 2695 | 2685 | 1111 |
| 401 | 20240416 | 124100 | 862601715 | 2690 | 2690 | 2690 | 2685 | 852 |
| 402 | 20240416 | 124000 | 860313460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 403 | 20240416 | 123900 | 860313460 | 2690 | 2690 | 2690 | 2690 | 11 |
| 404 | 20240416 | 123800 | 860283870 | 2685 | 2685 | 2685 | 2685 | 0 |
| 405 | 20240416 | 123700 | 860283870 | 2685 | 2685 | 2685 | 2685 | 4 |
| 406 | 20240416 | 123600 | 860273130 | 2685 | 2705 | 2705 | 2680 | 39719 |
| 407 | 20240416 | 123500 | 753661840 | 2705 | 2705 | 2705 | 2705 | 1200 |
| 408 | 20240416 | 123400 | 750415840 | 2705 | 2705 | 2705 | 2705 | 892 |
| 409 | 20240416 | 123300 | 748002980 | 2700 | 2705 | 2705 | 2700 | 174 |
| 410 | 20240416 | 123200 | 747532385 | 2705 | 2705 | 2705 | 2705 | 0 |
| 411 | 20240416 | 123100 | 747532385 | 2705 | 2705 | 2705 | 2705 | 19 |
| 412 | 20240416 | 123000 | 747480990 | 2705 | 2705 | 2705 | 2700 | 5 |
| 413 | 20240416 | 122900 | 747467480 | 2705 | 2705 | 2705 | 2705 | 0 |
| 414 | 20240416 | 122800 | 747467480 | 2705 | 2705 | 2705 | 2705 | 11 |
| 415 | 20240416 | 122700 | 747437725 | 2705 | 2705 | 2705 | 2705 | 2 |
| 416 | 20240416 | 122600 | 747432315 | 2700 | 2700 | 2700 | 2700 | 15 |
| 417 | 20240416 | 122500 | 747391815 | 2700 | 2700 | 2700 | 2700 | 50 |
| 418 | 20240416 | 122400 | 747256815 | 2710 | 2705 | 2710 | 2705 | 4 |
| 419 | 20240416 | 122300 | 747245985 | 2700 | 2700 | 2700 | 2700 | 619 |
| 420 | 20240416 | 122200 | 745574685 | 2700 | 2700 | 2700 | 2700 | 4 |
| 421 | 20240416 | 122100 | 745563885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 422 | 20240416 | 122000 | 745563885 | 2700 | 2710 | 2710 | 2700 | 16 |
| 423 | 20240416 | 121900 | 745520645 | 2705 | 2705 | 2705 | 2705 | 0 |
| 424 | 20240416 | 121800 | 745520645 | 2705 | 2700 | 2705 | 2700 | 15 |
| 425 | 20240416 | 121700 | 745480125 | 2710 | 2710 | 2710 | 2700 | 10 |
| 426 | 20240416 | 121600 | 745453105 | 2700 | 2700 | 2700 | 2700 | 122 |
| 427 | 20240416 | 121500 | 745123705 | 2700 | 2700 | 2700 | 2700 | 15 |
| 428 | 20240416 | 121400 | 745083205 | 2700 | 2700 | 2700 | 2700 | 0 |
| 429 | 20240416 | 121300 | 745083205 | 2700 | 2700 | 2700 | 2700 | 100 |
| 430 | 20240416 | 121200 | 744813205 | 2700 | 2710 | 2710 | 2700 | 2016 |
| 431 | 20240416 | 121100 | 739349955 | 2700 | 2700 | 2700 | 2700 | 3 |
| 432 | 20240416 | 121000 | 739341855 | 2700 | 2700 | 2700 | 2700 | 61 |
| 433 | 20240416 | 120900 | 739177155 | 2700 | 2700 | 2700 | 2700 | 0 |
| 434 | 20240416 | 120800 | 739177155 | 2700 | 2700 | 2705 | 2700 | 712 |
| 435 | 20240416 | 120700 | 737254505 | 2700 | 2700 | 2700 | 2700 | 16 |
| 436 | 20240416 | 120600 | 737211305 | 2700 | 2700 | 2700 | 2700 | 0 |
| 437 | 20240416 | 120500 | 737211305 | 2700 | 2695 | 2700 | 2695 | 1358 |
| 438 | 20240416 | 120400 | 733544760 | 2700 | 2700 | 2700 | 2700 | 153 |
| 439 | 20240416 | 120300 | 733131660 | 2700 | 2710 | 2710 | 2700 | 474 |
| 440 | 20240416 | 120200 | 731849505 | 2710 | 2705 | 2710 | 2705 | 21 |
| 441 | 20240416 | 120100 | 731792650 | 2715 | 2715 | 2715 | 2715 | 0 |
| 442 | 20240416 | 120000 | 731792650 | 2715 | 2705 | 2715 | 2705 | 73 |
| 443 | 20240416 | 115900 | 731594900 | 2705 | 2705 | 2705 | 2705 | 817 |
| 444 | 20240416 | 115800 | 729384915 | 2705 | 2700 | 2705 | 2690 | 17 |
| 445 | 20240416 | 115700 | 729339120 | 2690 | 2690 | 2690 | 2690 | 11 |
| 446 | 20240416 | 115600 | 729309530 | 2690 | 2690 | 2690 | 2690 | 15 |
| 447 | 20240416 | 115500 | 729269180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 448 | 20240416 | 115400 | 729269180 | 2690 | 2690 | 2690 | 2690 | 2024 |
| 449 | 20240416 | 115300 | 723824620 | 2690 | 2690 | 2690 | 2690 | 201 |
| 450 | 20240416 | 115200 | 723283930 | 2690 | 2690 | 2690 | 2685 | 8027 |
| 451 | 20240416 | 115100 | 701691320 | 2690 | 2695 | 2695 | 2690 | 487 |
| 452 | 20240416 | 115000 | 700381240 | 2685 | 2695 | 2695 | 2685 | 1200 |
| 453 | 20240416 | 114900 | 697158240 | 2685 | 2685 | 2685 | 2685 | 26 |
| 454 | 20240416 | 114800 | 697088430 | 2695 | 2695 | 2695 | 2695 | 0 |
| 455 | 20240416 | 114700 | 697088430 | 2695 | 2685 | 2695 | 2685 | 20 |
| 456 | 20240416 | 114600 | 697034640 | 2695 | 2690 | 2695 | 2690 | 52 |
| 457 | 20240416 | 114500 | 696894560 | 2690 | 2685 | 2690 | 2680 | 6680 |
| 458 | 20240416 | 114400 | 678954995 | 2690 | 2690 | 2700 | 2690 | 11071 |
| 459 | 20240416 | 114300 | 649158515 | 2700 | 2700 | 2700 | 2700 | 0 |
| 460 | 20240416 | 114200 | 649158515 | 2700 | 2695 | 2700 | 2695 | 2165 |
| 461 | 20240416 | 114100 | 643320085 | 2695 | 2695 | 2695 | 2695 | 16 |
| 462 | 20240416 | 114000 | 643276965 | 2700 | 2690 | 2700 | 2690 | 5016 |
| 463 | 20240416 | 113900 | 629783890 | 2700 | 2690 | 2705 | 2690 | 5332 |
| 464 | 20240416 | 113800 | 615440785 | 2690 | 2700 | 2705 | 2690 | 2660 |
| 465 | 20240416 | 113700 | 608258890 | 2700 | 2685 | 2705 | 2685 | 6236 |
| 466 | 20240416 | 113600 | 591444345 | 2685 | 2685 | 2690 | 2685 | 173 |
| 467 | 20240416 | 113500 | 590979835 | 2685 | 2685 | 2685 | 2685 | 13 |
| 468 | 20240416 | 113400 | 590944930 | 2690 | 2685 | 2690 | 2685 | 7 |
| 469 | 20240416 | 113300 | 590926120 | 2685 | 2685 | 2690 | 2685 | 123 |
| 470 | 20240416 | 113200 | 590595365 | 2680 | 2685 | 2690 | 2680 | 2105 |
| 471 | 20240416 | 113100 | 584949510 | 2685 | 2685 | 2685 | 2685 | 73 |
| 472 | 20240416 | 113000 | 584753505 | 2685 | 2685 | 2685 | 2680 | 14 |
| 473 | 20240416 | 112900 | 584715940 | 2680 | 2695 | 2695 | 2680 | 6 |
| 474 | 20240416 | 112800 | 584699815 | 2680 | 2690 | 2690 | 2680 | 5025 |
| 475 | 20240416 | 112700 | 571215505 | 2690 | 2690 | 2690 | 2690 | 110 |
| 476 | 20240416 | 112600 | 570919605 | 2690 | 2690 | 2700 | 2690 | 116 |
| 477 | 20240416 | 112500 | 570606565 | 2690 | 2695 | 2695 | 2690 | 203 |
| 478 | 20240416 | 112400 | 570059620 | 2690 | 2690 | 2690 | 2690 | 11 |
| 479 | 20240416 | 112300 | 570030030 | 2690 | 2690 | 2690 | 2690 | 11 |
| 480 | 20240416 | 112200 | 570000440 | 2690 | 2690 | 2690 | 2690 | 17 |
| 481 | 20240416 | 112100 | 569954710 | 2690 | 2690 | 2690 | 2690 | 0 |
| 482 | 20240416 | 112000 | 569954710 | 2690 | 2700 | 2700 | 2690 | 24 |
| 483 | 20240416 | 111900 | 569890140 | 2700 | 2685 | 2700 | 2685 | 1128 |
| 484 | 20240416 | 111800 | 566844780 | 2700 | 2685 | 2700 | 2685 | 75 |
| 485 | 20240416 | 111700 | 566642460 | 2685 | 2695 | 2695 | 2685 | 410 |
| 486 | 20240416 | 111600 | 565537620 | 2685 | 2685 | 2685 | 2685 | 0 |
| 487 | 20240416 | 111500 | 565537620 | 2685 | 2685 | 2695 | 2685 | 147 |
| 488 | 20240416 | 111400 | 565141925 | 2685 | 2685 | 2685 | 2680 | 521 |
| 489 | 20240416 | 111300 | 563743645 | 2685 | 2680 | 2700 | 2680 | 7458 |
| 490 | 20240416 | 111200 | 543753920 | 2680 | 2685 | 2700 | 2680 | 5114 |
| 491 | 20240416 | 111100 | 530046335 | 2680 | 2680 | 2690 | 2680 | 766 |
| 492 | 20240416 | 111000 | 527985850 | 2680 | 2690 | 2690 | 2680 | 15309 |
| 493 | 20240416 | 110900 | 486879125 | 2690 | 2700 | 2700 | 2690 | 15000 |
| 494 | 20240416 | 110800 | 446517485 | 2700 | 2700 | 2700 | 2700 | 11 |
| 495 | 20240416 | 110700 | 446487785 | 2700 | 2710 | 2710 | 2700 | 425 |
| 496 | 20240416 | 110600 | 445340270 | 2705 | 2710 | 2710 | 2705 | 105 |
| 497 | 20240416 | 110500 | 445055780 | 2710 | 2700 | 2715 | 2700 | 2721 |
| 498 | 20240416 | 110400 | 437684085 | 2700 | 2705 | 2705 | 2700 | 24 |
| 499 | 20240416 | 110300 | 437619235 | 2705 | 2705 | 2705 | 2700 | 1685 |
| 500 | 20240416 | 110200 | 433061375 | 2705 | 2705 | 2705 | 2695 | 10712 |
| 501 | 20240416 | 110100 | 404173645 | 2705 | 2705 | 2705 | 2705 | 11 |
| 502 | 20240416 | 110000 | 404143890 | 2700 | 2700 | 2710 | 2700 | 105 |
| 503 | 20240416 | 105900 | 403859390 | 2700 | 2705 | 2705 | 2700 | 36 |
| 504 | 20240416 | 105800 | 403762185 | 2710 | 2710 | 2710 | 2700 | 4439 |
| 505 | 20240416 | 105700 | 391775865 | 2700 | 2700 | 2700 | 2700 | 5318 |
| 506 | 20240416 | 105600 | 377417265 | 2705 | 2710 | 2710 | 2705 | 1815 |
| 507 | 20240416 | 105500 | 372505185 | 2710 | 2710 | 2710 | 2710 | 1 |
| 508 | 20240416 | 105400 | 372502475 | 2710 | 2710 | 2710 | 2710 | 22 |
| 509 | 20240416 | 105300 | 372442855 | 2710 | 2710 | 2710 | 2710 | 95 |
| 510 | 20240416 | 105200 | 372185405 | 2710 | 2715 | 2715 | 2710 | 246 |
| 511 | 20240416 | 105100 | 371518125 | 2715 | 2720 | 2720 | 2715 | 204 |
| 512 | 20240416 | 105000 | 370963805 | 2715 | 2715 | 2720 | 2715 | 131 |
| 513 | 20240416 | 104900 | 370608040 | 2710 | 2715 | 2715 | 2710 | 386 |
| 514 | 20240416 | 104800 | 369561280 | 2715 | 2715 | 2740 | 2710 | 788 |
| 515 | 20240416 | 104700 | 367414390 | 2740 | 2710 | 2740 | 2710 | 121 |
| 516 | 20240416 | 104600 | 367083920 | 2715 | 2715 | 2715 | 2715 | 326 |
| 517 | 20240416 | 104500 | 366198830 | 2715 | 2705 | 2720 | 2705 | 116 |
| 518 | 20240416 | 104400 | 365883920 | 2720 | 2700 | 2720 | 2700 | 2340 |
| 519 | 20240416 | 104300 | 359563930 | 2705 | 2715 | 2720 | 2700 | 18999 |
| 520 | 20240416 | 104200 | 308222230 | 2720 | 2720 | 2725 | 2720 | 104 |
| 521 | 20240416 | 104100 | 307938855 | 2710 | 2710 | 2725 | 2710 | 1165 |
| 522 | 20240416 | 104000 | 304780355 | 2710 | 2715 | 2715 | 2710 | 42 |
| 523 | 20240416 | 103900 | 304666375 | 2730 | 2720 | 2730 | 2710 | 20738 |
| 524 | 20240416 | 103800 | 248380805 | 2720 | 2725 | 2725 | 2720 | 1003 |
| 525 | 20240416 | 103700 | 245652630 | 2720 | 2725 | 2725 | 2720 | 1787 |
| 526 | 20240416 | 103600 | 240787805 | 2725 | 2725 | 2725 | 2725 | 11 |
| 527 | 20240416 | 103500 | 240757830 | 2725 | 2725 | 2725 | 2725 | 1020 |
| 528 | 20240416 | 103400 | 237978330 | 2725 | 2725 | 2725 | 2725 | 73 |
| 529 | 20240416 | 103300 | 237779405 | 2725 | 2725 | 2725 | 2725 | 1 |
| 530 | 20240416 | 103200 | 237776680 | 2725 | 2730 | 2730 | 2725 | 55 |
| 531 | 20240416 | 103100 | 237626585 | 2725 | 2725 | 2725 | 2725 | 11 |
| 532 | 20240416 | 103000 | 237596610 | 2730 | 2730 | 2730 | 2730 | 6 |
| 533 | 20240416 | 102900 | 237580230 | 2725 | 2725 | 2730 | 2725 | 49 |
| 534 | 20240416 | 102800 | 237446520 | 2730 | 2730 | 2730 | 2730 | 12 |
| 535 | 20240416 | 102700 | 237413760 | 2720 | 2725 | 2730 | 2720 | 1659 |
| 536 | 20240416 | 102600 | 232890005 | 2725 | 2730 | 2730 | 2720 | 3108 |
| 537 | 20240416 | 102500 | 224426035 | 2730 | 2730 | 2730 | 2730 | 1048 |
| 538 | 20240416 | 102400 | 221564995 | 2730 | 2730 | 2730 | 2730 | 13 |
| 539 | 20240416 | 102300 | 221529505 | 2730 | 2730 | 2730 | 2730 | 197 |
| 540 | 20240416 | 102200 | 220991695 | 2730 | 2720 | 2730 | 2720 | 520 |
| 541 | 20240416 | 102100 | 219574740 | 2720 | 2720 | 2720 | 2720 | 0 |
| 542 | 20240416 | 102000 | 219574740 | 2720 | 2720 | 2720 | 2720 | 11 |
| 543 | 20240416 | 101900 | 219544820 | 2735 | 2735 | 2735 | 2735 | 1 |
| 544 | 20240416 | 101800 | 219542085 | 2720 | 2725 | 2725 | 2720 | 8490 |
| 545 | 20240416 | 101700 | 196417140 | 2730 | 2730 | 2730 | 2730 | 3440 |
| 546 | 20240416 | 101600 | 187025940 | 2730 | 2735 | 2735 | 2730 | 1036 |
| 547 | 20240416 | 101500 | 184197650 | 2745 | 2730 | 2745 | 2730 | 12 |
| 548 | 20240416 | 101400 | 184164875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 549 | 20240416 | 101300 | 184164875 | 2730 | 2730 | 2730 | 2730 | 1012 |
| 550 | 20240416 | 101200 | 181402115 | 2730 | 2735 | 2735 | 2730 | 530 |
| 551 | 20240416 | 101100 | 179954175 | 2735 | 2735 | 2735 | 2735 | 11 |
| 552 | 20240416 | 101000 | 179924090 | 2735 | 2735 | 2735 | 2735 | 0 |
| 553 | 20240416 | 100900 | 179924090 | 2735 | 2725 | 2745 | 2725 | 192 |
| 554 | 20240416 | 100800 | 179400360 | 2730 | 2735 | 2735 | 2725 | 819 |
| 555 | 20240416 | 100700 | 177166490 | 2730 | 2730 | 2730 | 2730 | 1 |
| 556 | 20240416 | 100600 | 177163760 | 2730 | 2745 | 2745 | 2730 | 11533 |
| 557 | 20240416 | 100500 | 145575765 | 2750 | 2750 | 2750 | 2745 | 131 |
| 558 | 20240416 | 100400 | 145215665 | 2750 | 2745 | 2750 | 2745 | 17 |
| 559 | 20240416 | 100300 | 145168975 | 2745 | 2745 | 2745 | 2745 | 30 |
| 560 | 20240416 | 100200 | 145086625 | 2745 | 2745 | 2745 | 2740 | 75 |
| 561 | 20240416 | 100100 | 144880810 | 2740 | 2740 | 2740 | 2740 | 0 |
| 562 | 20240416 | 100000 | 144880810 | 2740 | 2740 | 2740 | 2740 | 23 |
| 563 | 20240416 | 095900 | 144817790 | 2740 | 2735 | 2745 | 2735 | 49 |
| 564 | 20240416 | 095800 | 144683620 | 2735 | 2735 | 2740 | 2735 | 54 |
| 565 | 20240416 | 095700 | 144535845 | 2735 | 2735 | 2735 | 2735 | 44 |
| 566 | 20240416 | 095600 | 144415505 | 2740 | 2745 | 2745 | 2735 | 136 |
| 567 | 20240416 | 095500 | 144043530 | 2740 | 2735 | 2740 | 2735 | 45 |
| 568 | 20240416 | 095400 | 143920450 | 2740 | 2735 | 2745 | 2735 | 1300 |
| 569 | 20240416 | 095300 | 140364895 | 2735 | 2745 | 2745 | 2730 | 2028 |
| 570 | 20240416 | 095200 | 134824640 | 2745 | 2735 | 2745 | 2730 | 224 |
| 571 | 20240416 | 095100 | 134210310 | 2730 | 2730 | 2730 | 2730 | 39 |
| 572 | 20240416 | 095000 | 134103840 | 2730 | 2735 | 2735 | 2730 | 3768 |
| 573 | 20240416 | 094900 | 123807830 | 2740 | 2740 | 2740 | 2740 | 5008 |
| 574 | 20240416 | 094800 | 110085910 | 2740 | 2735 | 2740 | 2735 | 131 |
| 575 | 20240416 | 094700 | 109727615 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 576 | 20240416 | 094600 | 106992615 | 2730 | 2730 | 2730 | 2730 | 49 |
| 577 | 20240416 | 094500 | 106858845 | 2730 | 2730 | 2730 | 2730 | 435 |
| 578 | 20240416 | 094400 | 105671295 | 2735 | 2730 | 2735 | 2730 | 89 |
| 579 | 20240416 | 094300 | 105428075 | 2730 | 2730 | 2735 | 2730 | 1581 |
| 580 | 20240416 | 094200 | 101111935 | 2730 | 2735 | 2735 | 2730 | 2157 |
| 581 | 20240416 | 094100 | 95223310 | 2735 | 2735 | 2735 | 2735 | 2035 |
| 582 | 20240416 | 094000 | 89657585 | 2735 | 2735 | 2740 | 2735 | 88 |
| 583 | 20240416 | 093900 | 89416885 | 2735 | 2740 | 2745 | 2735 | 46 |
| 584 | 20240416 | 093800 | 89290850 | 2740 | 2740 | 2740 | 2740 | 37 |
| 585 | 20240416 | 093700 | 89189470 | 2740 | 2740 | 2745 | 2740 | 41 |
| 586 | 20240416 | 093600 | 89077105 | 2740 | 2740 | 2740 | 2740 | 23 |
| 587 | 20240416 | 093500 | 89014085 | 2740 | 2740 | 2740 | 2740 | 33 |
| 588 | 20240416 | 093400 | 88923665 | 2740 | 2740 | 2740 | 2740 | 77 |
| 589 | 20240416 | 093300 | 88712685 | 2740 | 2740 | 2740 | 2740 | 34 |
| 590 | 20240416 | 093200 | 88619525 | 2740 | 2740 | 2740 | 2740 | 47 |
| 591 | 20240416 | 093100 | 88490745 | 2740 | 2740 | 2740 | 2740 | 544 |
| 592 | 20240416 | 093000 | 87000185 | 2740 | 2740 | 2740 | 2740 | 21 |
| 593 | 20240416 | 092900 | 86942645 | 2740 | 2740 | 2745 | 2740 | 2050 |
| 594 | 20240416 | 092800 | 81321210 | 2740 | 2750 | 2750 | 2740 | 30 |
| 595 | 20240416 | 092700 | 81238720 | 2750 | 2740 | 2750 | 2740 | 420 |
| 596 | 20240416 | 092600 | 80086465 | 2740 | 2735 | 2740 | 2735 | 567 |
| 597 | 20240416 | 092500 | 78535490 | 2730 | 2745 | 2745 | 2730 | 7452 |
| 598 | 20240416 | 092400 | 58139640 | 2745 | 2745 | 2745 | 2745 | 13 |
| 599 | 20240416 | 092300 | 58103955 | 2745 | 2755 | 2760 | 2745 | 49 |
| 600 | 20240416 | 092200 | 57969380 | 2760 | 2745 | 2760 | 2745 | 38 |
| 601 | 20240416 | 092100 | 57865025 | 2745 | 2750 | 2750 | 2745 | 454 |
| 602 | 20240416 | 092000 | 56618285 | 2745 | 2740 | 2745 | 2740 | 660 |
| 603 | 20240416 | 091900 | 54807700 | 2740 | 2745 | 2745 | 2740 | 1398 |
| 604 | 20240416 | 091800 | 50970200 | 2750 | 2755 | 2755 | 2750 | 464 |
| 605 | 20240416 | 091700 | 49694185 | 2750 | 2750 | 2760 | 2750 | 331 |
| 606 | 20240416 | 091600 | 48783925 | 2750 | 2750 | 2750 | 2750 | 184 |
| 607 | 20240416 | 091500 | 48277925 | 2750 | 2750 | 2750 | 2750 | 35 |
| 608 | 20240416 | 091400 | 48181675 | 2750 | 2745 | 2750 | 2745 | 189 |
| 609 | 20240416 | 091300 | 47662620 | 2745 | 2745 | 2745 | 2745 | 360 |
| 610 | 20240416 | 091200 | 46674420 | 2745 | 2750 | 2750 | 2745 | 48 |
| 611 | 20240416 | 091100 | 46542580 | 2750 | 2750 | 2750 | 2750 | 148 |
| 612 | 20240416 | 091000 | 46135580 | 2750 | 2755 | 2755 | 2750 | 234 |
| 613 | 20240416 | 090900 | 45492075 | 2760 | 2750 | 2760 | 2745 | 452 |
| 614 | 20240416 | 090800 | 44245960 | 2750 | 2760 | 2760 | 2750 | 7024 |
| 615 | 20240416 | 090700 | 24920455 | 2760 | 2755 | 2765 | 2755 | 98 |
| 616 | 20240416 | 090600 | 24650000 | 2755 | 2760 | 2760 | 2755 | 291 |
| 617 | 20240416 | 090500 | 23846955 | 2760 | 2760 | 2765 | 2755 | 397 |
| 618 | 20240416 | 090400 | 22750800 | 2760 | 2755 | 2765 | 2755 | 175 |
| 619 | 20240416 | 090300 | 22267855 | 2760 | 2760 | 2760 | 2755 | 644 |
| 620 | 20240416 | 090200 | 20493570 | 2770 | 2760 | 2770 | 2750 | 3807 |
| 621 | 20240416 | 090100 | 10009140 | 2760 | 2760 | 2760 | 2760 | 11 |
| 622 | 20240416 | 090000 | 9978780 | 2760 | 2770 | 2770 | 2760 | 3608 |