30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 192100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 4699 |
| 3 | 20240422 | 192000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20240422 | 191900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20240422 | 191800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20240422 | 191700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20240422 | 191600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20240422 | 191500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20240422 | 191400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20240422 | 191300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20240422 | 191200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20240422 | 191100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20240422 | 191000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20240422 | 190900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20240422 | 190800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20240422 | 190700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20240422 | 190600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20240422 | 190500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20240422 | 190400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20240422 | 190300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20240422 | 190200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20240422 | 190100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20240422 | 190000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20240422 | 185900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20240422 | 185800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20240422 | 185700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20240422 | 185600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20240422 | 185500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20240422 | 185400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20240422 | 185300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20240422 | 185200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20240422 | 185100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 4699 |
| 33 | 20240422 | 185000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20240422 | 184900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20240422 | 184800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20240422 | 184700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20240422 | 184600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20240422 | 184500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20240422 | 184400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20240422 | 184300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20240422 | 184200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20240422 | 184100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20240422 | 184000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20240422 | 183900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20240422 | 183800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20240422 | 183700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20240422 | 183600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20240422 | 183500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20240422 | 183400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20240422 | 183300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20240422 | 183200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20240422 | 183100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20240422 | 183000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20240422 | 182900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20240422 | 182800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20240422 | 182700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20240422 | 182600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20240422 | 182500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20240422 | 182400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20240422 | 182300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20240422 | 182200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20240422 | 182100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 4699 |
| 63 | 20240422 | 182000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20240422 | 181900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20240422 | 181800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20240422 | 181700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20240422 | 181600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20240422 | 181500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20240422 | 181400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20240422 | 181300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20240422 | 181200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20240422 | 181100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20240422 | 181000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20240422 | 180900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20240422 | 180800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20240422 | 180700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20240422 | 180600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20240422 | 180500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20240422 | 180400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20240422 | 180300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20240422 | 180200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20240422 | 180100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20240422 | 180000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20240422 | 175900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20240422 | 175800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20240422 | 175700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20240422 | 175600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20240422 | 175500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20240422 | 175400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20240422 | 175300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20240422 | 175200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20240422 | 175100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 4699 |
| 93 | 20240422 | 175000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20240422 | 174900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20240422 | 174800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20240422 | 174700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20240422 | 174600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20240422 | 174500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20240422 | 174400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20240422 | 174300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20240422 | 174200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20240422 | 174100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20240422 | 174000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20240422 | 173900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20240422 | 173800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20240422 | 173700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20240422 | 173600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20240422 | 173500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20240422 | 173400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20240422 | 173300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20240422 | 173200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20240422 | 173100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20240422 | 173000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20240422 | 172900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20240422 | 172800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20240422 | 172700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20240422 | 172600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20240422 | 172500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20240422 | 172400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20240422 | 172300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20240422 | 172200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20240422 | 172100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 4699 |
| 123 | 20240422 | 172000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20240422 | 171900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20240422 | 171800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20240422 | 171700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20240422 | 171600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20240422 | 171500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20240422 | 171400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20240422 | 171300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20240422 | 171200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20240422 | 171100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20240422 | 171000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20240422 | 170900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20240422 | 170800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20240422 | 170700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20240422 | 170600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20240422 | 170500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20240422 | 170400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20240422 | 170300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20240422 | 170200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20240422 | 170100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20240422 | 170000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20240422 | 165900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20240422 | 165800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20240422 | 165700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20240422 | 165600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20240422 | 165500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20240422 | 165400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20240422 | 165300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20240422 | 165200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20240422 | 165100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 4699 |
| 153 | 20240422 | 165000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20240422 | 164900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20240422 | 164800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20240422 | 164700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20240422 | 164600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20240422 | 164500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20240422 | 164400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20240422 | 164300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20240422 | 164200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20240422 | 164100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20240422 | 164000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20240422 | 163900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20240422 | 163800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20240422 | 163700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20240422 | 163600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20240422 | 163500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20240422 | 163400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20240422 | 163300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20240422 | 163200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20240422 | 163100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20240422 | 163000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20240422 | 162900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20240422 | 162800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20240422 | 162700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20240422 | 162600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20240422 | 162500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20240422 | 162400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20240422 | 162300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20240422 | 162200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20240422 | 162100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 4699 |
| 183 | 20240422 | 162000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20240422 | 161900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20240422 | 161800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20240422 | 161700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20240422 | 161600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20240422 | 161500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20240422 | 161400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20240422 | 161300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20240422 | 161200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20240422 | 161100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20240422 | 161000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20240422 | 160900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20240422 | 160800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20240422 | 160700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20240422 | 160600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20240422 | 160500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20240422 | 160400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20240422 | 160300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20240422 | 160200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20240422 | 160100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20240422 | 160000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20240422 | 155900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20240422 | 155800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20240422 | 155700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20240422 | 155600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20240422 | 155500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20240422 | 155400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20240422 | 155300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20240422 | 155200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20240422 | 155100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 4699 |
| 213 | 20240422 | 155000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20240422 | 154900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20240422 | 154800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20240422 | 154700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 217 | 20240422 | 154600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 218 | 20240422 | 154500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 219 | 20240422 | 154400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 220 | 20240422 | 154300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 221 | 20240422 | 154200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 222 | 20240422 | 154100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 223 | 20240422 | 154000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 224 | 20240422 | 153900 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 225 | 20240422 | 153800 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 226 | 20240422 | 153700 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 227 | 20240422 | 153600 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 228 | 20240422 | 153500 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 229 | 20240422 | 153400 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 230 | 20240422 | 153300 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 231 | 20240422 | 153200 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 232 | 20240422 | 153100 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 0 |
| 233 | 20240422 | 153000 | 1833949285 | 4580 | 4580 | 4580 | 4580 | 4699 |
| 234 | 20240422 | 152900 | 1812427865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 235 | 20240422 | 152800 | 1812427865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 236 | 20240422 | 152700 | 1812427865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 237 | 20240422 | 152600 | 1812427865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 238 | 20240422 | 152500 | 1812427865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 239 | 20240422 | 152400 | 1812427865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 240 | 20240422 | 152300 | 1812427865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 241 | 20240422 | 152200 | 1812427865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 242 | 20240422 | 152100 | 1812427865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 243 | 20240422 | 152000 | 1812427865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 244 | 20240422 | 151900 | 1812427865 | 4565 | 4575 | 4575 | 4565 | 17 |
| 245 | 20240422 | 151800 | 1812350200 | 4575 | 4560 | 4575 | 4560 | 2259 |
| 246 | 20240422 | 151700 | 1802037635 | 4570 | 4560 | 4570 | 4560 | 779 |
| 247 | 20240422 | 151600 | 1798481510 | 4570 | 4570 | 4570 | 4560 | 197 |
| 248 | 20240422 | 151500 | 1797583120 | 4570 | 4570 | 4570 | 4570 | 20 |
| 249 | 20240422 | 151400 | 1797491720 | 4570 | 4570 | 4570 | 4570 | 40 |
| 250 | 20240422 | 151300 | 1797308920 | 4570 | 4570 | 4570 | 4570 | 547 |
| 251 | 20240422 | 151200 | 1794809130 | 4570 | 4570 | 4570 | 4570 | 192 |
| 252 | 20240422 | 151100 | 1793931690 | 4560 | 4560 | 4560 | 4555 | 310 |
| 253 | 20240422 | 151000 | 1792518095 | 4560 | 4555 | 4560 | 4555 | 1012 |
| 254 | 20240422 | 150900 | 1787903380 | 4560 | 4560 | 4560 | 4560 | 400 |
| 255 | 20240422 | 150800 | 1786079380 | 4555 | 4560 | 4560 | 4555 | 11 |
| 256 | 20240422 | 150700 | 1786029225 | 4560 | 4565 | 4565 | 4560 | 1872 |
| 257 | 20240422 | 150600 | 1777490295 | 4565 | 4565 | 4565 | 4565 | 16 |
| 258 | 20240422 | 150500 | 1777417255 | 4565 | 4560 | 4565 | 4555 | 1328 |
| 259 | 20240422 | 150400 | 1771360770 | 4555 | 4555 | 4555 | 4555 | 126 |
| 260 | 20240422 | 150300 | 1770786840 | 4555 | 4560 | 4560 | 4555 | 200 |
| 261 | 20240422 | 150200 | 1769875835 | 4555 | 4555 | 4555 | 4555 | 672 |
| 262 | 20240422 | 150100 | 1766814875 | 4555 | 4560 | 4560 | 4555 | 1351 |
| 263 | 20240422 | 150000 | 1760659465 | 4560 | 4560 | 4560 | 4560 | 22 |
| 264 | 20240422 | 145900 | 1760559145 | 4560 | 4560 | 4560 | 4560 | 0 |
| 265 | 20240422 | 145800 | 1760559145 | 4560 | 4555 | 4560 | 4555 | 721 |
| 266 | 20240422 | 145700 | 1757274585 | 4555 | 4555 | 4555 | 4555 | 61 |
| 267 | 20240422 | 145600 | 1756996730 | 4555 | 4555 | 4555 | 4555 | 322 |
| 268 | 20240422 | 145500 | 1755530020 | 4555 | 4555 | 4555 | 4555 | 327 |
| 269 | 20240422 | 145400 | 1754040535 | 4555 | 4560 | 4560 | 4555 | 11 |
| 270 | 20240422 | 145300 | 1753990380 | 4560 | 4555 | 4560 | 4555 | 751 |
| 271 | 20240422 | 145200 | 1750569520 | 4550 | 4555 | 4555 | 4550 | 405 |
| 272 | 20240422 | 145100 | 1748726745 | 4555 | 4555 | 4555 | 4555 | 300 |
| 273 | 20240422 | 145000 | 1747360245 | 4555 | 4555 | 4555 | 4550 | 262 |
| 274 | 20240422 | 144900 | 1746167335 | 4555 | 4555 | 4555 | 4555 | 88 |
| 275 | 20240422 | 144800 | 1745766495 | 4555 | 4555 | 4555 | 4555 | 0 |
| 276 | 20240422 | 144700 | 1745766495 | 4555 | 4560 | 4560 | 4555 | 327 |
| 277 | 20240422 | 144600 | 1744276375 | 4560 | 4560 | 4560 | 4560 | 100 |
| 278 | 20240422 | 144500 | 1743820375 | 4560 | 4560 | 4560 | 4560 | 0 |
| 279 | 20240422 | 144400 | 1743820375 | 4560 | 4555 | 4565 | 4555 | 2909 |
| 280 | 20240422 | 144300 | 1730560380 | 4555 | 4555 | 4555 | 4555 | 98 |
| 281 | 20240422 | 144200 | 1730113990 | 4555 | 4550 | 4555 | 4550 | 3889 |
| 282 | 20240422 | 144100 | 1712419030 | 4550 | 4560 | 4560 | 4550 | 1236 |
| 283 | 20240422 | 144000 | 1706788550 | 4555 | 4555 | 4555 | 4555 | 8 |
| 284 | 20240422 | 143900 | 1706752110 | 4560 | 4560 | 4560 | 4560 | 632 |
| 285 | 20240422 | 143800 | 1703870190 | 4560 | 4560 | 4560 | 4560 | 126 |
| 286 | 20240422 | 143700 | 1703295630 | 4560 | 4560 | 4560 | 4560 | 40 |
| 287 | 20240422 | 143600 | 1703113230 | 4560 | 4560 | 4560 | 4560 | 342 |
| 288 | 20240422 | 143500 | 1701553710 | 4560 | 4560 | 4560 | 4560 | 118 |
| 289 | 20240422 | 143400 | 1701015630 | 4560 | 4560 | 4560 | 4560 | 0 |
| 290 | 20240422 | 143300 | 1701015630 | 4560 | 4560 | 4560 | 4560 | 1 |
| 291 | 20240422 | 143200 | 1701011070 | 4565 | 4565 | 4565 | 4560 | 370 |
| 292 | 20240422 | 143100 | 1699323320 | 4565 | 4565 | 4565 | 4565 | 10 |
| 293 | 20240422 | 143000 | 1699277670 | 4560 | 4560 | 4560 | 4560 | 1016 |
| 294 | 20240422 | 142900 | 1694644710 | 4565 | 4565 | 4565 | 4565 | 34 |
| 295 | 20240422 | 142800 | 1694489500 | 4560 | 4560 | 4560 | 4560 | 927 |
| 296 | 20240422 | 142700 | 1690262380 | 4560 | 4550 | 4560 | 4550 | 1765 |
| 297 | 20240422 | 142600 | 1682230880 | 4550 | 4550 | 4550 | 4550 | 20 |
| 298 | 20240422 | 142500 | 1682139880 | 4550 | 4560 | 4560 | 4550 | 2760 |
| 299 | 20240422 | 142400 | 1669577765 | 4560 | 4560 | 4560 | 4560 | 260 |
| 300 | 20240422 | 142300 | 1668392165 | 4565 | 4565 | 4565 | 4565 | 1 |
| 301 | 20240422 | 142200 | 1668387600 | 4555 | 4555 | 4565 | 4555 | 211 |
| 302 | 20240422 | 142100 | 1667426395 | 4555 | 4560 | 4560 | 4555 | 590 |
| 303 | 20240422 | 142000 | 1664738510 | 4570 | 4570 | 4570 | 4570 | 0 |
| 304 | 20240422 | 141900 | 1664738510 | 4570 | 4550 | 4570 | 4550 | 21 |
| 305 | 20240422 | 141800 | 1664642940 | 4550 | 4560 | 4560 | 4550 | 2567 |
| 306 | 20240422 | 141700 | 1652950275 | 4560 | 4565 | 4575 | 4560 | 112 |
| 307 | 20240422 | 141600 | 1652438775 | 4565 | 4560 | 4565 | 4560 | 1053 |
| 308 | 20240422 | 141500 | 1647632095 | 4565 | 4565 | 4565 | 4565 | 1 |
| 309 | 20240422 | 141400 | 1647627530 | 4555 | 4555 | 4555 | 4555 | 205 |
| 310 | 20240422 | 141300 | 1646693755 | 4560 | 4555 | 4565 | 4555 | 262 |
| 311 | 20240422 | 141200 | 1645498035 | 4560 | 4560 | 4560 | 4560 | 0 |
| 312 | 20240422 | 141100 | 1645498035 | 4560 | 4555 | 4560 | 4555 | 82 |
| 313 | 20240422 | 141000 | 1645124225 | 4560 | 4555 | 4560 | 4555 | 340 |
| 314 | 20240422 | 140900 | 1643575325 | 4565 | 4560 | 4565 | 4560 | 1030 |
| 315 | 20240422 | 140800 | 1638873525 | 4565 | 4565 | 4565 | 4565 | 112 |
| 316 | 20240422 | 140700 | 1638362245 | 4565 | 4565 | 4565 | 4565 | 1005 |
| 317 | 20240422 | 140600 | 1633774420 | 4565 | 4565 | 4565 | 4555 | 716 |
| 318 | 20240422 | 140500 | 1630512880 | 4555 | 4555 | 4555 | 4555 | 370 |
| 319 | 20240422 | 140400 | 1628827530 | 4555 | 4555 | 4555 | 4555 | 0 |
| 320 | 20240422 | 140300 | 1628827530 | 4555 | 4555 | 4555 | 4555 | 50 |
| 321 | 20240422 | 140200 | 1628599780 | 4555 | 4555 | 4555 | 4555 | 1560 |
| 322 | 20240422 | 140100 | 1621493980 | 4555 | 4555 | 4565 | 4555 | 202 |
| 323 | 20240422 | 140000 | 1620572840 | 4550 | 4555 | 4555 | 4550 | 2406 |
| 324 | 20240422 | 135900 | 1609613560 | 4560 | 4560 | 4560 | 4560 | 992 |
| 325 | 20240422 | 135800 | 1605090040 | 4565 | 4565 | 4565 | 4560 | 201 |
| 326 | 20240422 | 135700 | 1604172975 | 4565 | 4560 | 4565 | 4560 | 701 |
| 327 | 20240422 | 135600 | 1600976410 | 4565 | 4565 | 4565 | 4565 | 74 |
| 328 | 20240422 | 135500 | 1600638600 | 4565 | 4565 | 4565 | 4565 | 0 |
| 329 | 20240422 | 135400 | 1600638600 | 4565 | 4565 | 4565 | 4565 | 0 |
| 330 | 20240422 | 135300 | 1600638600 | 4565 | 4565 | 4565 | 4565 | 50 |
| 331 | 20240422 | 135200 | 1600410350 | 4565 | 4560 | 4565 | 4560 | 1272 |
| 332 | 20240422 | 135100 | 1594610025 | 4560 | 4565 | 4565 | 4560 | 833 |
| 333 | 20240422 | 135000 | 1590811465 | 4560 | 4565 | 4565 | 4555 | 789 |
| 334 | 20240422 | 134900 | 1587213630 | 4565 | 4565 | 4565 | 4565 | 93 |
| 335 | 20240422 | 134800 | 1586789085 | 4565 | 4565 | 4565 | 4565 | 343 |
| 336 | 20240422 | 134700 | 1585223290 | 4565 | 4570 | 4570 | 4565 | 71 |
| 337 | 20240422 | 134600 | 1584899125 | 4570 | 4565 | 4570 | 4565 | 429 |
| 338 | 20240422 | 134500 | 1582939135 | 4560 | 4560 | 4560 | 4560 | 0 |
| 339 | 20240422 | 134400 | 1582939135 | 4560 | 4560 | 4560 | 4560 | 0 |
| 340 | 20240422 | 134300 | 1582939135 | 4560 | 4565 | 4565 | 4560 | 5011 |
| 341 | 20240422 | 134200 | 1560077300 | 4570 | 4570 | 4570 | 4570 | 207 |
| 342 | 20240422 | 134100 | 1559131310 | 4570 | 4570 | 4570 | 4570 | 65 |
| 343 | 20240422 | 134000 | 1558834260 | 4570 | 4580 | 4580 | 4570 | 5006 |
| 344 | 20240422 | 133900 | 1535956250 | 4580 | 4580 | 4580 | 4580 | 0 |
| 345 | 20240422 | 133800 | 1535956250 | 4580 | 4580 | 4580 | 4580 | 103 |
| 346 | 20240422 | 133700 | 1535484510 | 4590 | 4590 | 4590 | 4590 | 0 |
| 347 | 20240422 | 133600 | 1535484510 | 4590 | 4590 | 4590 | 4590 | 0 |
| 348 | 20240422 | 133500 | 1535484510 | 4590 | 4575 | 4590 | 4570 | 2889 |
| 349 | 20240422 | 133400 | 1522281130 | 4570 | 4570 | 4570 | 4570 | 151 |
| 350 | 20240422 | 133300 | 1521591060 | 4570 | 4570 | 4570 | 4570 | 1 |
| 351 | 20240422 | 133200 | 1521586490 | 4570 | 4570 | 4570 | 4570 | 2 |
| 352 | 20240422 | 133100 | 1521577350 | 4570 | 4575 | 4575 | 4570 | 883 |
| 353 | 20240422 | 133000 | 1517539730 | 4575 | 4575 | 4575 | 4575 | 215 |
| 354 | 20240422 | 132900 | 1516556105 | 4575 | 4580 | 4580 | 4575 | 10 |
| 355 | 20240422 | 132800 | 1516510345 | 4570 | 4570 | 4570 | 4570 | 10 |
| 356 | 20240422 | 132700 | 1516464645 | 4570 | 4570 | 4570 | 4570 | 0 |
| 357 | 20240422 | 132600 | 1516464645 | 4570 | 4590 | 4590 | 4570 | 437 |
| 358 | 20240422 | 132500 | 1514464975 | 4600 | 4600 | 4600 | 4600 | 0 |
| 359 | 20240422 | 132400 | 1514464975 | 4600 | 4600 | 4600 | 4600 | 1 |
| 360 | 20240422 | 132300 | 1514460375 | 4565 | 4600 | 4600 | 4565 | 5001 |
| 361 | 20240422 | 132200 | 1491627175 | 4570 | 4570 | 4570 | 4570 | 94 |
| 362 | 20240422 | 132100 | 1491197595 | 4570 | 4600 | 4600 | 4570 | 477 |
| 363 | 20240422 | 132000 | 1489017675 | 4600 | 4600 | 4600 | 4600 | 0 |
| 364 | 20240422 | 131900 | 1489017675 | 4600 | 4585 | 4600 | 4575 | 5010 |
| 365 | 20240422 | 131800 | 1466086400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 366 | 20240422 | 131700 | 1466086400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 367 | 20240422 | 131600 | 1466086400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 368 | 20240422 | 131500 | 1466086400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 369 | 20240422 | 131400 | 1466086400 | 4580 | 4585 | 4585 | 4580 | 200 |
| 370 | 20240422 | 131300 | 1465170190 | 4580 | 4595 | 4595 | 4580 | 496 |
| 371 | 20240422 | 131200 | 1462896400 | 4585 | 4605 | 4605 | 4585 | 1203 |
| 372 | 20240422 | 131100 | 1457374925 | 4605 | 4605 | 4605 | 4605 | 0 |
| 373 | 20240422 | 131000 | 1457374925 | 4605 | 4605 | 4605 | 4605 | 100 |
| 374 | 20240422 | 130900 | 1456914425 | 4605 | 4605 | 4605 | 4590 | 20 |
| 375 | 20240422 | 130800 | 1456822390 | 4605 | 4600 | 4605 | 4590 | 1007 |
| 376 | 20240422 | 130700 | 1452198825 | 4600 | 4600 | 4600 | 4600 | 0 |
| 377 | 20240422 | 130600 | 1452198825 | 4600 | 4600 | 4600 | 4600 | 0 |
| 378 | 20240422 | 130500 | 1452198825 | 4600 | 4600 | 4600 | 4600 | 102 |
| 379 | 20240422 | 130400 | 1451729625 | 4600 | 4600 | 4600 | 4600 | 0 |
| 380 | 20240422 | 130300 | 1451729625 | 4600 | 4600 | 4600 | 4600 | 100 |
| 381 | 20240422 | 130200 | 1451269625 | 4600 | 4600 | 4600 | 4600 | 28 |
| 382 | 20240422 | 130100 | 1451140825 | 4600 | 4600 | 4600 | 4600 | 61 |
| 383 | 20240422 | 130000 | 1450860225 | 4590 | 4590 | 4590 | 4590 | 0 |
| 384 | 20240422 | 125900 | 1450860225 | 4590 | 4600 | 4600 | 4590 | 55 |
| 385 | 20240422 | 125800 | 1450607235 | 4590 | 4590 | 4590 | 4590 | 100 |
| 386 | 20240422 | 125700 | 1450148235 | 4590 | 4595 | 4595 | 4590 | 20 |
| 387 | 20240422 | 125600 | 1450056350 | 4600 | 4600 | 4600 | 4600 | 0 |
| 388 | 20240422 | 125500 | 1450056350 | 4600 | 4600 | 4600 | 4600 | 0 |
| 389 | 20240422 | 125400 | 1450056350 | 4600 | 4605 | 4605 | 4600 | 462 |
| 390 | 20240422 | 125300 | 1447929650 | 4605 | 4605 | 4605 | 4605 | 412 |
| 391 | 20240422 | 125200 | 1446032390 | 4605 | 4605 | 4605 | 4605 | 1085 |
| 392 | 20240422 | 125100 | 1441035965 | 4600 | 4600 | 4600 | 4600 | 230 |
| 393 | 20240422 | 125000 | 1439977965 | 4595 | 4595 | 4595 | 4595 | 0 |
| 394 | 20240422 | 124900 | 1439977965 | 4595 | 4595 | 4595 | 4595 | 41 |
| 395 | 20240422 | 124800 | 1439789570 | 4595 | 4595 | 4595 | 4595 | 108 |
| 396 | 20240422 | 124700 | 1439293310 | 4595 | 4590 | 4595 | 4590 | 599 |
| 397 | 20240422 | 124600 | 1436543400 | 4590 | 4590 | 4590 | 4590 | 1 |
| 398 | 20240422 | 124500 | 1436538810 | 4585 | 4585 | 4585 | 4585 | 56 |
| 399 | 20240422 | 124400 | 1436282050 | 4580 | 4580 | 4580 | 4580 | 107 |
| 400 | 20240422 | 124300 | 1435791990 | 4580 | 4590 | 4595 | 4580 | 1840 |
| 401 | 20240422 | 124200 | 1427361885 | 4595 | 4595 | 4595 | 4595 | 20 |
| 402 | 20240422 | 124100 | 1427269985 | 4590 | 4590 | 4590 | 4590 | 100 |
| 403 | 20240422 | 124000 | 1426810985 | 4575 | 4575 | 4575 | 4575 | 0 |
| 404 | 20240422 | 123900 | 1426810985 | 4575 | 4585 | 4585 | 4575 | 3590 |
| 405 | 20240422 | 123800 | 1410383595 | 4580 | 4600 | 4600 | 4580 | 8000 |
| 406 | 20240422 | 123700 | 1373679465 | 4600 | 4605 | 4605 | 4600 | 2469 |
| 407 | 20240422 | 123600 | 1362310220 | 4605 | 4605 | 4605 | 4605 | 200 |
| 408 | 20240422 | 123500 | 1361389220 | 4605 | 4605 | 4605 | 4605 | 50 |
| 409 | 20240422 | 123400 | 1361158970 | 4610 | 4610 | 4610 | 4610 | 1290 |
| 410 | 20240422 | 123300 | 1355212070 | 4610 | 4610 | 4610 | 4610 | 300 |
| 411 | 20240422 | 123200 | 1353829070 | 4610 | 4615 | 4615 | 4610 | 808 |
| 412 | 20240422 | 123100 | 1350100250 | 4615 | 4615 | 4615 | 4615 | 501 |
| 413 | 20240422 | 123000 | 1347788135 | 4615 | 4620 | 4620 | 4615 | 25 |
| 414 | 20240422 | 122900 | 1347672735 | 4615 | 4615 | 4615 | 4615 | 50 |
| 415 | 20240422 | 122800 | 1347441985 | 4620 | 4620 | 4620 | 4620 | 0 |
| 416 | 20240422 | 122700 | 1347441985 | 4620 | 4615 | 4620 | 4615 | 461 |
| 417 | 20240422 | 122600 | 1345313470 | 4615 | 4615 | 4615 | 4615 | 1072 |
| 418 | 20240422 | 122500 | 1340366190 | 4615 | 4615 | 4615 | 4615 | 101 |
| 419 | 20240422 | 122400 | 1339900075 | 4620 | 4620 | 4620 | 4620 | 0 |
| 420 | 20240422 | 122300 | 1339900075 | 4620 | 4620 | 4620 | 4620 | 18 |
| 421 | 20240422 | 122200 | 1339816915 | 4620 | 4620 | 4620 | 4620 | 101 |
| 422 | 20240422 | 122100 | 1339350295 | 4620 | 4620 | 4620 | 4620 | 0 |
| 423 | 20240422 | 122000 | 1339350295 | 4620 | 4620 | 4620 | 4620 | 1 |
| 424 | 20240422 | 121900 | 1339345675 | 4615 | 4620 | 4620 | 4615 | 110 |
| 425 | 20240422 | 121800 | 1338837975 | 4615 | 4615 | 4615 | 4615 | 61 |
| 426 | 20240422 | 121700 | 1338556460 | 4615 | 4615 | 4615 | 4615 | 75 |
| 427 | 20240422 | 121600 | 1338210335 | 4615 | 4615 | 4615 | 4615 | 480 |
| 428 | 20240422 | 121500 | 1335995135 | 4615 | 4620 | 4620 | 4615 | 67 |
| 429 | 20240422 | 121400 | 1335685630 | 4620 | 4630 | 4630 | 4620 | 1044 |
| 430 | 20240422 | 121300 | 1330861350 | 4630 | 4630 | 4630 | 4630 | 50 |
| 431 | 20240422 | 121200 | 1330629850 | 4625 | 4625 | 4625 | 4625 | 20 |
| 432 | 20240422 | 121100 | 1330537350 | 4635 | 4635 | 4635 | 4635 | 84 |
| 433 | 20240422 | 121000 | 1330148010 | 4625 | 4625 | 4625 | 4625 | 0 |
| 434 | 20240422 | 120900 | 1330148010 | 4625 | 4635 | 4635 | 4625 | 348 |
| 435 | 20240422 | 120800 | 1328538110 | 4625 | 4625 | 4625 | 4625 | 0 |
| 436 | 20240422 | 120700 | 1328538110 | 4625 | 4625 | 4625 | 4625 | 50 |
| 437 | 20240422 | 120600 | 1328306860 | 4620 | 4620 | 4620 | 4620 | 58 |
| 438 | 20240422 | 120500 | 1328038900 | 4630 | 4630 | 4630 | 4630 | 770 |
| 439 | 20240422 | 120400 | 1324473800 | 4630 | 4625 | 4630 | 4625 | 118 |
| 440 | 20240422 | 120300 | 1323927985 | 4620 | 4620 | 4620 | 4620 | 50 |
| 441 | 20240422 | 120200 | 1323696985 | 4620 | 4620 | 4620 | 4620 | 55 |
| 442 | 20240422 | 120100 | 1323442885 | 4615 | 4615 | 4615 | 4615 | 0 |
| 443 | 20240422 | 120000 | 1323442885 | 4615 | 4615 | 4615 | 4615 | 60 |
| 444 | 20240422 | 115900 | 1323165985 | 4615 | 4615 | 4615 | 4615 | 50 |
| 445 | 20240422 | 115800 | 1322935235 | 4615 | 4615 | 4615 | 4615 | 0 |
| 446 | 20240422 | 115700 | 1322935235 | 4615 | 4615 | 4615 | 4615 | 175 |
| 447 | 20240422 | 115600 | 1322127610 | 4615 | 4620 | 4620 | 4615 | 557 |
| 448 | 20240422 | 115500 | 1319554840 | 4625 | 4625 | 4625 | 4625 | 35 |
| 449 | 20240422 | 115400 | 1319392965 | 4625 | 4625 | 4625 | 4625 | 50 |
| 450 | 20240422 | 115300 | 1319161715 | 4625 | 4625 | 4625 | 4625 | 0 |
| 451 | 20240422 | 115200 | 1319161715 | 4625 | 4625 | 4625 | 4625 | 262 |
| 452 | 20240422 | 115100 | 1317949965 | 4625 | 4625 | 4625 | 4625 | 0 |
| 453 | 20240422 | 115000 | 1317949965 | 4625 | 4630 | 4630 | 4625 | 66 |
| 454 | 20240422 | 114900 | 1317644465 | 4630 | 4625 | 4630 | 4625 | 32 |
| 455 | 20240422 | 114800 | 1317496415 | 4620 | 4625 | 4625 | 4620 | 302 |
| 456 | 20240422 | 114700 | 1316100230 | 4625 | 4625 | 4625 | 4625 | 3 |
| 457 | 20240422 | 114600 | 1316086355 | 4630 | 4630 | 4640 | 4630 | 226 |
| 458 | 20240422 | 114500 | 1315039075 | 4630 | 4635 | 4635 | 4630 | 603 |
| 459 | 20240422 | 114400 | 1312245620 | 4640 | 4640 | 4645 | 4640 | 296 |
| 460 | 20240422 | 114300 | 1310871680 | 4640 | 4645 | 4645 | 4640 | 529 |
| 461 | 20240422 | 114200 | 1308417045 | 4650 | 4650 | 4650 | 4650 | 16 |
| 462 | 20240422 | 114100 | 1308342645 | 4655 | 4655 | 4655 | 4655 | 326 |
| 463 | 20240422 | 114000 | 1306825115 | 4650 | 4650 | 4655 | 4640 | 801 |
| 464 | 20240422 | 113900 | 1303097570 | 4660 | 4645 | 4660 | 4645 | 8574 |
| 465 | 20240422 | 113800 | 1263172870 | 4640 | 4635 | 4640 | 4635 | 138 |
| 466 | 20240422 | 113700 | 1262532555 | 4645 | 4640 | 4645 | 4635 | 590 |
| 467 | 20240422 | 113600 | 1259796805 | 4645 | 4655 | 4655 | 4645 | 416 |
| 468 | 20240422 | 113500 | 1257861875 | 4645 | 4645 | 4650 | 4645 | 310 |
| 469 | 20240422 | 113400 | 1256421425 | 4645 | 4645 | 4660 | 4645 | 6111 |
| 470 | 20240422 | 113300 | 1227975095 | 4650 | 4655 | 4655 | 4645 | 2395 |
| 471 | 20240422 | 113200 | 1216833995 | 4640 | 4660 | 4660 | 4640 | 3084 |
| 472 | 20240422 | 113100 | 1202514010 | 4660 | 4655 | 4660 | 4650 | 4592 |
| 473 | 20240422 | 113000 | 1181128265 | 4655 | 4620 | 4655 | 4620 | 24919 |
| 474 | 20240422 | 112900 | 1065470215 | 4620 | 4620 | 4620 | 4620 | 1 |
| 475 | 20240422 | 112800 | 1065465595 | 4595 | 4595 | 4595 | 4595 | 0 |
| 476 | 20240422 | 112700 | 1065465595 | 4595 | 4615 | 4615 | 4595 | 50 |
| 477 | 20240422 | 112600 | 1065235825 | 4625 | 4625 | 4625 | 4625 | 0 |
| 478 | 20240422 | 112500 | 1065235825 | 4625 | 4625 | 4625 | 4625 | 11 |
| 479 | 20240422 | 112400 | 1065184950 | 4620 | 4615 | 4620 | 4615 | 5000 |
| 480 | 20240422 | 112300 | 1042085860 | 4610 | 4595 | 4610 | 4595 | 5000 |
| 481 | 20240422 | 112200 | 1019069140 | 4590 | 4590 | 4590 | 4590 | 10 |
| 482 | 20240422 | 112100 | 1019023240 | 4585 | 4590 | 4590 | 4585 | 1314 |
| 483 | 20240422 | 112000 | 1012992085 | 4590 | 4590 | 4590 | 4590 | 0 |
| 484 | 20240422 | 111900 | 1012992085 | 4590 | 4590 | 4590 | 4590 | 24 |
| 485 | 20240422 | 111800 | 1012881925 | 4590 | 4585 | 4590 | 4585 | 203 |
| 486 | 20240422 | 111700 | 1011950170 | 4585 | 4585 | 4585 | 4585 | 62 |
| 487 | 20240422 | 111600 | 1011665900 | 4585 | 4585 | 4585 | 4585 | 623 |
| 488 | 20240422 | 111500 | 1008809445 | 4585 | 4585 | 4585 | 4585 | 0 |
| 489 | 20240422 | 111400 | 1008809445 | 4585 | 4585 | 4585 | 4585 | 71 |
| 490 | 20240422 | 111300 | 1008483910 | 4590 | 4590 | 4590 | 4590 | 0 |
| 491 | 20240422 | 111200 | 1008483910 | 4590 | 4580 | 4590 | 4580 | 442 |
| 492 | 20240422 | 111100 | 1006457140 | 4585 | 4585 | 4585 | 4585 | 504 |
| 493 | 20240422 | 111000 | 1004146300 | 4580 | 4590 | 4590 | 4580 | 4522 |
| 494 | 20240422 | 110900 | 983398450 | 4595 | 4595 | 4595 | 4595 | 20 |
| 495 | 20240422 | 110800 | 983306550 | 4595 | 4590 | 4595 | 4590 | 1978 |
| 496 | 20240422 | 110700 | 974220030 | 4590 | 4605 | 4605 | 4590 | 301 |
| 497 | 20240422 | 110600 | 972838205 | 4605 | 4605 | 4605 | 4605 | 25 |
| 498 | 20240422 | 110500 | 972723080 | 4605 | 4595 | 4605 | 4595 | 74 |
| 499 | 20240422 | 110400 | 972382520 | 4595 | 4605 | 4605 | 4595 | 3117 |
| 500 | 20240422 | 110300 | 958046125 | 4605 | 4610 | 4610 | 4605 | 560 |
| 501 | 20240422 | 110200 | 955466195 | 4610 | 4610 | 4610 | 4610 | 12 |
| 502 | 20240422 | 110100 | 955410875 | 4610 | 4610 | 4610 | 4610 | 207 |
| 503 | 20240422 | 110000 | 954456605 | 4610 | 4610 | 4610 | 4610 | 147 |
| 504 | 20240422 | 105900 | 953778935 | 4610 | 4610 | 4615 | 4610 | 648 |
| 505 | 20240422 | 105800 | 950791635 | 4615 | 4615 | 4615 | 4615 | 160 |
| 506 | 20240422 | 105700 | 950053235 | 4615 | 4615 | 4615 | 4615 | 24 |
| 507 | 20240422 | 105600 | 949942475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 508 | 20240422 | 105500 | 949942475 | 4620 | 4615 | 4620 | 4615 | 1510 |
| 509 | 20240422 | 105400 | 942966350 | 4620 | 4620 | 4620 | 4620 | 100 |
| 510 | 20240422 | 105300 | 942504350 | 4620 | 4615 | 4620 | 4610 | 601 |
| 511 | 20240422 | 105200 | 939728675 | 4615 | 4615 | 4615 | 4615 | 864 |
| 512 | 20240422 | 105100 | 935741315 | 4615 | 4615 | 4615 | 4615 | 3109 |
| 513 | 20240422 | 105000 | 921393280 | 4615 | 4610 | 4615 | 4610 | 202 |
| 514 | 20240422 | 104900 | 920461055 | 4610 | 4610 | 4610 | 4610 | 1 |
| 515 | 20240422 | 104800 | 920456445 | 4610 | 4620 | 4620 | 4610 | 137 |
| 516 | 20240422 | 104700 | 919824855 | 4620 | 4620 | 4620 | 4620 | 50 |
| 517 | 20240422 | 104600 | 919593855 | 4620 | 4605 | 4620 | 4605 | 1899 |
| 518 | 20240422 | 104500 | 910824225 | 4610 | 4610 | 4610 | 4610 | 330 |
| 519 | 20240422 | 104400 | 909302925 | 4620 | 4610 | 4620 | 4610 | 3260 |
| 520 | 20240422 | 104300 | 894273655 | 4620 | 4615 | 4620 | 4615 | 302 |
| 521 | 20240422 | 104200 | 892879815 | 4610 | 4615 | 4615 | 4610 | 770 |
| 522 | 20240422 | 104100 | 889326765 | 4610 | 4615 | 4620 | 4610 | 1707 |
| 523 | 20240422 | 104000 | 881443825 | 4625 | 4625 | 4625 | 4625 | 89 |
| 524 | 20240422 | 103900 | 881032200 | 4625 | 4615 | 4625 | 4615 | 1160 |
| 525 | 20240422 | 103800 | 875672240 | 4615 | 4615 | 4615 | 4615 | 81 |
| 526 | 20240422 | 103700 | 875298425 | 4620 | 4610 | 4620 | 4610 | 886 |
| 527 | 20240422 | 103600 | 871213905 | 4615 | 4615 | 4615 | 4615 | 171 |
| 528 | 20240422 | 103500 | 870424740 | 4615 | 4620 | 4620 | 4615 | 2733 |
| 529 | 20240422 | 103400 | 857805885 | 4620 | 4620 | 4625 | 4620 | 247 |
| 530 | 20240422 | 103300 | 856664485 | 4620 | 4615 | 4620 | 4615 | 1374 |
| 531 | 20240422 | 103200 | 850319175 | 4615 | 4615 | 4620 | 4615 | 444 |
| 532 | 20240422 | 103100 | 848270080 | 4620 | 4620 | 4620 | 4620 | 1590 |
| 533 | 20240422 | 103000 | 840924280 | 4625 | 4625 | 4625 | 4625 | 1248 |
| 534 | 20240422 | 102900 | 835152280 | 4625 | 4630 | 4635 | 4625 | 1970 |
| 535 | 20240422 | 102800 | 826033630 | 4630 | 4630 | 4635 | 4625 | 281 |
| 536 | 20240422 | 102700 | 824732805 | 4635 | 4630 | 4635 | 4630 | 51 |
| 537 | 20240422 | 102600 | 824496520 | 4635 | 4630 | 4635 | 4625 | 466 |
| 538 | 20240422 | 102500 | 822338940 | 4625 | 4625 | 4630 | 4625 | 816 |
| 539 | 20240422 | 102400 | 818564840 | 4630 | 4625 | 4635 | 4625 | 111 |
| 540 | 20240422 | 102300 | 818050415 | 4635 | 4635 | 4640 | 4630 | 1078 |
| 541 | 20240422 | 102200 | 813050955 | 4640 | 4635 | 4640 | 4635 | 423 |
| 542 | 20240422 | 102100 | 811090235 | 4635 | 4635 | 4635 | 4630 | 4455 |
| 543 | 20240422 | 102000 | 790447110 | 4635 | 4635 | 4635 | 4635 | 2365 |
| 544 | 20240422 | 101900 | 779485335 | 4640 | 4635 | 4640 | 4635 | 51 |
| 545 | 20240422 | 101800 | 779248700 | 4640 | 4635 | 4640 | 4630 | 2200 |
| 546 | 20240422 | 101700 | 769044400 | 4635 | 4625 | 4635 | 4625 | 5891 |
| 547 | 20240422 | 101600 | 741766825 | 4625 | 4625 | 4625 | 4620 | 764 |
| 548 | 20240422 | 101500 | 738235325 | 4625 | 4620 | 4625 | 4620 | 265 |
| 549 | 20240422 | 101400 | 737010750 | 4620 | 4610 | 4620 | 4610 | 2056 |
| 550 | 20240422 | 101300 | 727522470 | 4610 | 4620 | 4620 | 4610 | 1322 |
| 551 | 20240422 | 101200 | 721421405 | 4625 | 4625 | 4625 | 4615 | 704 |
| 552 | 20240422 | 101100 | 718165475 | 4630 | 4620 | 4630 | 4615 | 1999 |
| 553 | 20240422 | 101000 | 708923180 | 4620 | 4630 | 4630 | 4620 | 181 |
| 554 | 20240422 | 100900 | 708085310 | 4630 | 4620 | 4630 | 4615 | 5317 |
| 555 | 20240422 | 100800 | 683513080 | 4615 | 4610 | 4615 | 4605 | 4390 |
| 556 | 20240422 | 100700 | 663272440 | 4610 | 4605 | 4610 | 4605 | 3265 |
| 557 | 20240422 | 100600 | 648233580 | 4600 | 4600 | 4605 | 4600 | 163 |
| 558 | 20240422 | 100500 | 647483775 | 4600 | 4600 | 4600 | 4600 | 828 |
| 559 | 20240422 | 100400 | 643674975 | 4600 | 4600 | 4600 | 4600 | 3191 |
| 560 | 20240422 | 100300 | 628996375 | 4600 | 4600 | 4600 | 4600 | 395 |
| 561 | 20240422 | 100200 | 627179375 | 4600 | 4600 | 4600 | 4595 | 398 |
| 562 | 20240422 | 100100 | 625349475 | 4600 | 4600 | 4605 | 4585 | 2442 |
| 563 | 20240422 | 100000 | 614126085 | 4600 | 4605 | 4605 | 4585 | 937 |
| 564 | 20240422 | 095900 | 609811610 | 4605 | 4605 | 4605 | 4605 | 3 |
| 565 | 20240422 | 095800 | 609797795 | 4605 | 4600 | 4605 | 4600 | 700 |
| 566 | 20240422 | 095700 | 606575295 | 4605 | 4600 | 4605 | 4600 | 3067 |
| 567 | 20240422 | 095600 | 592452095 | 4605 | 4595 | 4605 | 4595 | 7815 |
| 568 | 20240422 | 095500 | 556518160 | 4590 | 4585 | 4590 | 4580 | 1736 |
| 569 | 20240422 | 095400 | 548553635 | 4585 | 4580 | 4590 | 4580 | 208 |
| 570 | 20240422 | 095300 | 547600315 | 4580 | 4585 | 4585 | 4580 | 1560 |
| 571 | 20240422 | 095200 | 540449385 | 4595 | 4595 | 4595 | 4595 | 9 |
| 572 | 20240422 | 095100 | 540408030 | 4595 | 4585 | 4595 | 4585 | 968 |
| 573 | 20240422 | 095000 | 535969250 | 4585 | 4585 | 4585 | 4585 | 130 |
| 574 | 20240422 | 094900 | 535373200 | 4600 | 4600 | 4600 | 4600 | 661 |
| 575 | 20240422 | 094800 | 532332600 | 4600 | 4600 | 4600 | 4600 | 1036 |
| 576 | 20240422 | 094700 | 527567000 | 4600 | 4580 | 4600 | 4580 | 2261 |
| 577 | 20240422 | 094600 | 517172500 | 4575 | 4590 | 4590 | 4575 | 5000 |
| 578 | 20240422 | 094500 | 494268675 | 4590 | 4580 | 4590 | 4575 | 4195 |
| 579 | 20240422 | 094400 | 475024090 | 4580 | 4580 | 4580 | 4580 | 2746 |
| 580 | 20240422 | 094300 | 462447410 | 4575 | 4580 | 4580 | 4575 | 1357 |
| 581 | 20240422 | 094200 | 456237705 | 4580 | 4595 | 4595 | 4580 | 2185 |
| 582 | 20240422 | 094100 | 446223805 | 4590 | 4605 | 4605 | 4590 | 4455 |
| 583 | 20240422 | 094000 | 425761715 | 4605 | 4600 | 4605 | 4600 | 580 |
| 584 | 20240422 | 093900 | 423093690 | 4595 | 4600 | 4600 | 4595 | 1001 |
| 585 | 20240422 | 093800 | 418491590 | 4600 | 4600 | 4600 | 4600 | 11 |
| 586 | 20240422 | 093700 | 418440990 | 4580 | 4585 | 4585 | 4580 | 99 |
| 587 | 20240422 | 093600 | 417987155 | 4580 | 4605 | 4605 | 4580 | 22 |
| 588 | 20240422 | 093500 | 417885920 | 4605 | 4605 | 4605 | 4605 | 442 |
| 589 | 20240422 | 093400 | 415850510 | 4580 | 4585 | 4605 | 4580 | 5769 |
| 590 | 20240422 | 093300 | 389356820 | 4585 | 4585 | 4585 | 4585 | 692 |
| 591 | 20240422 | 093200 | 386184000 | 4585 | 4585 | 4590 | 4585 | 1048 |
| 592 | 20240422 | 093100 | 381377420 | 4590 | 4590 | 4590 | 4585 | 1764 |
| 593 | 20240422 | 093000 | 373285710 | 4590 | 4600 | 4600 | 4590 | 2873 |
| 594 | 20240422 | 092900 | 360090570 | 4600 | 4605 | 4605 | 4600 | 1467 |
| 595 | 20240422 | 092800 | 353341090 | 4600 | 4610 | 4610 | 4595 | 3550 |
| 596 | 20240422 | 092700 | 337004875 | 4610 | 4600 | 4610 | 4600 | 3040 |
| 597 | 20240422 | 092600 | 323006790 | 4600 | 4600 | 4600 | 4600 | 1630 |
| 598 | 20240422 | 092500 | 315508790 | 4600 | 4600 | 4605 | 4600 | 1623 |
| 599 | 20240422 | 092400 | 308042640 | 4600 | 4600 | 4605 | 4600 | 1513 |
| 600 | 20240422 | 092300 | 301081275 | 4600 | 4610 | 4610 | 4600 | 1307 |
| 601 | 20240422 | 092200 | 295059960 | 4605 | 4600 | 4605 | 4595 | 2686 |
| 602 | 20240422 | 092100 | 282695505 | 4600 | 4595 | 4600 | 4595 | 196 |
| 603 | 20240422 | 092000 | 281793915 | 4595 | 4590 | 4595 | 4590 | 789 |
| 604 | 20240422 | 091900 | 278169070 | 4590 | 4585 | 4595 | 4585 | 5120 |
| 605 | 20240422 | 091800 | 254664675 | 4585 | 4595 | 4595 | 4585 | 1557 |
| 606 | 20240422 | 091700 | 247517890 | 4595 | 4595 | 4595 | 4590 | 905 |
| 607 | 20240422 | 091600 | 243362690 | 4600 | 4605 | 4610 | 4600 | 3263 |
| 608 | 20240422 | 091500 | 228346330 | 4605 | 4605 | 4605 | 4600 | 1012 |
| 609 | 20240422 | 091400 | 223687245 | 4600 | 4605 | 4605 | 4595 | 7883 |
| 610 | 20240422 | 091300 | 187423640 | 4600 | 4580 | 4605 | 4580 | 6340 |
| 611 | 20240422 | 091200 | 158253855 | 4585 | 4595 | 4600 | 4585 | 3986 |
| 612 | 20240422 | 091100 | 139931905 | 4595 | 4570 | 4595 | 4570 | 4488 |
| 613 | 20240422 | 091000 | 119347520 | 4570 | 4570 | 4580 | 4570 | 1809 |
| 614 | 20240422 | 090900 | 111073400 | 4575 | 4565 | 4575 | 4565 | 254 |
| 615 | 20240422 | 090800 | 109913510 | 4570 | 4565 | 4570 | 4560 | 2067 |
| 616 | 20240422 | 090700 | 100475950 | 4560 | 4550 | 4560 | 4540 | 1398 |
| 617 | 20240422 | 090600 | 94114350 | 4550 | 4550 | 4550 | 4550 | 510 |
| 618 | 20240422 | 090500 | 91793850 | 4550 | 4545 | 4550 | 4535 | 1932 |
| 619 | 20240422 | 090400 | 83024845 | 4540 | 4545 | 4550 | 4540 | 1553 |
| 620 | 20240422 | 090300 | 75971385 | 4550 | 4545 | 4560 | 4520 | 6088 |
| 621 | 20240422 | 090200 | 48284425 | 4545 | 4515 | 4545 | 4515 | 2093 |
| 622 | 20240422 | 090100 | 38778835 | 4515 | 4510 | 4550 | 4510 | 2304 |
| 623 | 20240422 | 090000 | 28325070 | 4510 | 4520 | 4520 | 4510 | 6269 |