30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 190900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 4532 |
| 3 | 20240422 | 190800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20240422 | 190700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20240422 | 190600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20240422 | 190500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20240422 | 190400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20240422 | 190300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20240422 | 190200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20240422 | 190100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20240422 | 190000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20240422 | 185900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20240422 | 185800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20240422 | 185700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20240422 | 185600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20240422 | 185500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20240422 | 185400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20240422 | 185300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20240422 | 185200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20240422 | 185100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20240422 | 185000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20240422 | 184900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20240422 | 184800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20240422 | 184700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20240422 | 184600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20240422 | 184500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20240422 | 184400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20240422 | 184300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20240422 | 184200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20240422 | 184100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20240422 | 184000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20240422 | 183900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 4532 |
| 33 | 20240422 | 183800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20240422 | 183700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20240422 | 183600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20240422 | 183500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20240422 | 183400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20240422 | 183300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20240422 | 183200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20240422 | 183100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20240422 | 183000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20240422 | 182900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20240422 | 182800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20240422 | 182700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20240422 | 182600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20240422 | 182500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20240422 | 182400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20240422 | 182300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20240422 | 182200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20240422 | 182100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20240422 | 182000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20240422 | 181900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20240422 | 181800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20240422 | 181700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20240422 | 181600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20240422 | 181500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20240422 | 181400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20240422 | 181300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20240422 | 181200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20240422 | 181100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20240422 | 181000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20240422 | 180900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 4532 |
| 63 | 20240422 | 180800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20240422 | 180700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20240422 | 180600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20240422 | 180500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20240422 | 180400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20240422 | 180300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20240422 | 180200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20240422 | 180100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20240422 | 180000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20240422 | 175900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20240422 | 175800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20240422 | 175700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20240422 | 175600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20240422 | 175500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20240422 | 175400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20240422 | 175300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20240422 | 175200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20240422 | 175100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20240422 | 175000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20240422 | 174900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20240422 | 174800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20240422 | 174700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20240422 | 174600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20240422 | 174500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20240422 | 174400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20240422 | 174300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20240422 | 174200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20240422 | 174100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20240422 | 174000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20240422 | 173900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 4532 |
| 93 | 20240422 | 173800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20240422 | 173700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20240422 | 173600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20240422 | 173500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20240422 | 173400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20240422 | 173300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20240422 | 173200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20240422 | 173100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20240422 | 173000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20240422 | 172900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20240422 | 172800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20240422 | 172700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20240422 | 172600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20240422 | 172500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20240422 | 172400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20240422 | 172300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20240422 | 172200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20240422 | 172100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20240422 | 172000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20240422 | 171900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20240422 | 171800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20240422 | 171700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20240422 | 171600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20240422 | 171500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20240422 | 171400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20240422 | 171300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20240422 | 171200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20240422 | 171100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20240422 | 171000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20240422 | 170900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 4532 |
| 123 | 20240422 | 170800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20240422 | 170700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20240422 | 170600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20240422 | 170500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20240422 | 170400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20240422 | 170300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20240422 | 170200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20240422 | 170100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20240422 | 170000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20240422 | 165900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20240422 | 165800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20240422 | 165700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20240422 | 165600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20240422 | 165500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20240422 | 165400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20240422 | 165300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20240422 | 165200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20240422 | 165100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20240422 | 165000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20240422 | 164900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20240422 | 164800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20240422 | 164700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20240422 | 164600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20240422 | 164500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20240422 | 164400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20240422 | 164300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20240422 | 164200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20240422 | 164100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20240422 | 164000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20240422 | 163900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 4532 |
| 153 | 20240422 | 163800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20240422 | 163700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20240422 | 163600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20240422 | 163500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20240422 | 163400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20240422 | 163300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20240422 | 163200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20240422 | 163100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20240422 | 163000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20240422 | 162900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20240422 | 162800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20240422 | 162700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20240422 | 162600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20240422 | 162500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20240422 | 162400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20240422 | 162300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20240422 | 162200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20240422 | 162100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20240422 | 162000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20240422 | 161900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20240422 | 161800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20240422 | 161700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20240422 | 161600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20240422 | 161500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20240422 | 161400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20240422 | 161300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20240422 | 161200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20240422 | 161100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20240422 | 161000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20240422 | 160900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 4532 |
| 183 | 20240422 | 160800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20240422 | 160700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20240422 | 160600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20240422 | 160500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20240422 | 160400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20240422 | 160300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20240422 | 160200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20240422 | 160100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20240422 | 160000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20240422 | 155900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20240422 | 155800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20240422 | 155700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20240422 | 155600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20240422 | 155500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20240422 | 155400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20240422 | 155300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20240422 | 155200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20240422 | 155100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20240422 | 155000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20240422 | 154900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20240422 | 154800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20240422 | 154700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20240422 | 154600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20240422 | 154500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20240422 | 154400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20240422 | 154300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20240422 | 154200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20240422 | 154100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20240422 | 154000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 212 | 20240422 | 153900 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 4532 |
| 213 | 20240422 | 153800 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20240422 | 153700 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 215 | 20240422 | 153600 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 216 | 20240422 | 153500 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 217 | 20240422 | 153400 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 218 | 20240422 | 153300 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 219 | 20240422 | 153200 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 220 | 20240422 | 153100 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 0 |
| 221 | 20240422 | 153000 | 1381971160 | 2190 | 2190 | 2190 | 2190 | 4532 |
| 222 | 20240422 | 152900 | 1372046080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 223 | 20240422 | 152800 | 1372046080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 224 | 20240422 | 152700 | 1372046080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 225 | 20240422 | 152600 | 1372046080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 226 | 20240422 | 152500 | 1372046080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 227 | 20240422 | 152400 | 1372046080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 228 | 20240422 | 152300 | 1372046080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 229 | 20240422 | 152200 | 1372046080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 230 | 20240422 | 152100 | 1372046080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 231 | 20240422 | 152000 | 1372046080 | 2185 | 2185 | 2185 | 2185 | 0 |
| 232 | 20240422 | 151900 | 1372046080 | 2185 | 2180 | 2190 | 2175 | 1777 |
| 233 | 20240422 | 151800 | 1368171140 | 2190 | 2170 | 2190 | 2170 | 226 |
| 234 | 20240422 | 151700 | 1367680685 | 2170 | 2190 | 2190 | 2170 | 10055 |
| 235 | 20240422 | 151600 | 1345768965 | 2195 | 2195 | 2195 | 2190 | 408 |
| 236 | 20240422 | 151500 | 1344875405 | 2195 | 2190 | 2195 | 2190 | 1102 |
| 237 | 20240422 | 151400 | 1342461940 | 2190 | 2190 | 2195 | 2190 | 2710 |
| 238 | 20240422 | 151300 | 1336526990 | 2195 | 2190 | 2195 | 2190 | 1502 |
| 239 | 20240422 | 151200 | 1333235100 | 2190 | 2190 | 2190 | 2190 | 661 |
| 240 | 20240422 | 151100 | 1331787510 | 2190 | 2195 | 2195 | 2190 | 1497 |
| 241 | 20240422 | 151000 | 1328506595 | 2190 | 2200 | 2200 | 2190 | 1038 |
| 242 | 20240422 | 150900 | 1326232175 | 2200 | 2190 | 2200 | 2190 | 307 |
| 243 | 20240422 | 150800 | 1325559835 | 2190 | 2190 | 2195 | 2190 | 107 |
| 244 | 20240422 | 150700 | 1325325455 | 2190 | 2190 | 2190 | 2190 | 0 |
| 245 | 20240422 | 150600 | 1325325455 | 2190 | 2195 | 2195 | 2190 | 500 |
| 246 | 20240422 | 150500 | 1324229620 | 2195 | 2195 | 2195 | 2195 | 31 |
| 247 | 20240422 | 150400 | 1324161575 | 2195 | 2195 | 2195 | 2195 | 356 |
| 248 | 20240422 | 150300 | 1323380155 | 2200 | 2200 | 2200 | 2200 | 152 |
| 249 | 20240422 | 150200 | 1323045755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 250 | 20240422 | 150100 | 1323045755 | 2200 | 2200 | 2200 | 2200 | 1 |
| 251 | 20240422 | 150000 | 1323043555 | 2195 | 2195 | 2195 | 2195 | 0 |
| 252 | 20240422 | 145900 | 1323043555 | 2195 | 2195 | 2195 | 2195 | 50 |
| 253 | 20240422 | 145800 | 1322933805 | 2195 | 2195 | 2195 | 2195 | 33 |
| 254 | 20240422 | 145700 | 1322861370 | 2195 | 2195 | 2195 | 2195 | 124 |
| 255 | 20240422 | 145600 | 1322589190 | 2200 | 2200 | 2200 | 2200 | 16 |
| 256 | 20240422 | 145500 | 1322553990 | 2200 | 2200 | 2200 | 2200 | 154 |
| 257 | 20240422 | 145400 | 1322215190 | 2200 | 2200 | 2200 | 2200 | 2234 |
| 258 | 20240422 | 145300 | 1317300390 | 2200 | 2200 | 2200 | 2200 | 1873 |
| 259 | 20240422 | 145200 | 1313179790 | 2195 | 2195 | 2195 | 2195 | 760 |
| 260 | 20240422 | 145100 | 1311511590 | 2195 | 2195 | 2195 | 2195 | 361 |
| 261 | 20240422 | 145000 | 1310719195 | 2200 | 2200 | 2200 | 2200 | 0 |
| 262 | 20240422 | 144900 | 1310719195 | 2200 | 2195 | 2200 | 2195 | 112 |
| 263 | 20240422 | 144800 | 1310473330 | 2200 | 2195 | 2200 | 2195 | 323 |
| 264 | 20240422 | 144700 | 1309764320 | 2200 | 2200 | 2200 | 2200 | 100 |
| 265 | 20240422 | 144600 | 1309544320 | 2200 | 2200 | 2200 | 2200 | 0 |
| 266 | 20240422 | 144500 | 1309544320 | 2200 | 2200 | 2200 | 2200 | 0 |
| 267 | 20240422 | 144400 | 1309544320 | 2200 | 2200 | 2200 | 2200 | 1 |
| 268 | 20240422 | 144300 | 1309542120 | 2195 | 2195 | 2195 | 2195 | 1 |
| 269 | 20240422 | 144200 | 1309539925 | 2200 | 2200 | 2200 | 2200 | 1 |
| 270 | 20240422 | 144100 | 1309537725 | 2195 | 2195 | 2200 | 2195 | 20 |
| 271 | 20240422 | 144000 | 1309493815 | 2200 | 2200 | 2200 | 2200 | 0 |
| 272 | 20240422 | 143900 | 1309493815 | 2200 | 2195 | 2200 | 2195 | 41 |
| 273 | 20240422 | 143800 | 1309403805 | 2200 | 2200 | 2200 | 2200 | 0 |
| 274 | 20240422 | 143700 | 1309403805 | 2200 | 2200 | 2200 | 2200 | 0 |
| 275 | 20240422 | 143600 | 1309403805 | 2200 | 2185 | 2200 | 2185 | 2993 |
| 276 | 20240422 | 143500 | 1302854170 | 2185 | 2185 | 2185 | 2185 | 0 |
| 277 | 20240422 | 143400 | 1302854170 | 2185 | 2185 | 2185 | 2185 | 310 |
| 278 | 20240422 | 143300 | 1302176820 | 2185 | 2185 | 2185 | 2180 | 553 |
| 279 | 20240422 | 143200 | 1300968765 | 2185 | 2185 | 2185 | 2180 | 407 |
| 280 | 20240422 | 143100 | 1300080720 | 2180 | 2180 | 2180 | 2180 | 0 |
| 281 | 20240422 | 143000 | 1300080720 | 2180 | 2185 | 2185 | 2180 | 2648 |
| 282 | 20240422 | 142900 | 1294302320 | 2185 | 2185 | 2185 | 2185 | 449 |
| 283 | 20240422 | 142800 | 1293321255 | 2180 | 2185 | 2185 | 2180 | 2140 |
| 284 | 20240422 | 142700 | 1288645855 | 2190 | 2190 | 2190 | 2190 | 71 |
| 285 | 20240422 | 142600 | 1288490365 | 2190 | 2190 | 2190 | 2185 | 324 |
| 286 | 20240422 | 142500 | 1287782305 | 2185 | 2185 | 2185 | 2185 | 201 |
| 287 | 20240422 | 142400 | 1287343120 | 2180 | 2190 | 2190 | 2180 | 1204 |
| 288 | 20240422 | 142300 | 1284712395 | 2180 | 2185 | 2190 | 2180 | 170 |
| 289 | 20240422 | 142200 | 1284341155 | 2185 | 2195 | 2195 | 2185 | 3912 |
| 290 | 20240422 | 142100 | 1275793285 | 2190 | 2190 | 2195 | 2190 | 1243 |
| 291 | 20240422 | 142000 | 1273071065 | 2195 | 2190 | 2195 | 2190 | 564 |
| 292 | 20240422 | 141900 | 1271835235 | 2195 | 2195 | 2195 | 2195 | 6 |
| 293 | 20240422 | 141800 | 1271822065 | 2190 | 2195 | 2195 | 2190 | 1220 |
| 294 | 20240422 | 141700 | 1269149765 | 2195 | 2200 | 2200 | 2195 | 228 |
| 295 | 20240422 | 141600 | 1268649255 | 2195 | 2195 | 2195 | 2195 | 200 |
| 296 | 20240422 | 141500 | 1268210255 | 2200 | 2200 | 2200 | 2200 | 2000 |
| 297 | 20240422 | 141400 | 1263810255 | 2200 | 2200 | 2200 | 2200 | 0 |
| 298 | 20240422 | 141300 | 1263810255 | 2200 | 2200 | 2200 | 2200 | 55 |
| 299 | 20240422 | 141200 | 1263689255 | 2200 | 2200 | 2200 | 2200 | 0 |
| 300 | 20240422 | 141100 | 1263689255 | 2200 | 2200 | 2200 | 2200 | 0 |
| 301 | 20240422 | 141000 | 1263689255 | 2200 | 2200 | 2200 | 2200 | 0 |
| 302 | 20240422 | 140900 | 1263689255 | 2200 | 2200 | 2200 | 2200 | 0 |
| 303 | 20240422 | 140800 | 1263689255 | 2200 | 2200 | 2200 | 2195 | 64 |
| 304 | 20240422 | 140700 | 1263548705 | 2200 | 2200 | 2200 | 2200 | 104 |
| 305 | 20240422 | 140600 | 1263319905 | 2200 | 2200 | 2200 | 2200 | 1 |
| 306 | 20240422 | 140500 | 1263317705 | 2200 | 2200 | 2200 | 2200 | 24 |
| 307 | 20240422 | 140400 | 1263264905 | 2200 | 2200 | 2200 | 2190 | 4098 |
| 308 | 20240422 | 140300 | 1254257990 | 2205 | 2210 | 2210 | 2205 | 982 |
| 309 | 20240422 | 140200 | 1252092630 | 2210 | 2210 | 2210 | 2210 | 0 |
| 310 | 20240422 | 140100 | 1252092630 | 2210 | 2210 | 2210 | 2210 | 2 |
| 311 | 20240422 | 140000 | 1252088210 | 2210 | 2210 | 2210 | 2210 | 1 |
| 312 | 20240422 | 135900 | 1252086000 | 2210 | 2210 | 2215 | 2210 | 202 |
| 313 | 20240422 | 135800 | 1251639570 | 2215 | 2215 | 2215 | 2215 | 99 |
| 314 | 20240422 | 135700 | 1251420285 | 2215 | 2210 | 2215 | 2210 | 229 |
| 315 | 20240422 | 135600 | 1250914095 | 2210 | 2205 | 2210 | 2205 | 97 |
| 316 | 20240422 | 135500 | 1250700165 | 2210 | 2210 | 2210 | 2210 | 0 |
| 317 | 20240422 | 135400 | 1250700165 | 2210 | 2210 | 2210 | 2210 | 0 |
| 318 | 20240422 | 135300 | 1250700165 | 2210 | 2210 | 2210 | 2210 | 45 |
| 319 | 20240422 | 135200 | 1250600715 | 2215 | 2215 | 2215 | 2215 | 0 |
| 320 | 20240422 | 135100 | 1250600715 | 2215 | 2215 | 2215 | 2215 | 0 |
| 321 | 20240422 | 135000 | 1250600715 | 2215 | 2215 | 2215 | 2215 | 30 |
| 322 | 20240422 | 134900 | 1250534265 | 2215 | 2215 | 2215 | 2215 | 0 |
| 323 | 20240422 | 134800 | 1250534265 | 2215 | 2210 | 2215 | 2210 | 31 |
| 324 | 20240422 | 134700 | 1250465750 | 2215 | 2215 | 2215 | 2215 | 0 |
| 325 | 20240422 | 134600 | 1250465750 | 2215 | 2210 | 2215 | 2210 | 111 |
| 326 | 20240422 | 134500 | 1250220135 | 2215 | 2215 | 2215 | 2215 | 90 |
| 327 | 20240422 | 134400 | 1250020785 | 2215 | 2215 | 2215 | 2215 | 0 |
| 328 | 20240422 | 134300 | 1250020785 | 2215 | 2215 | 2215 | 2215 | 499 |
| 329 | 20240422 | 134200 | 1248915500 | 2215 | 2210 | 2215 | 2205 | 177 |
| 330 | 20240422 | 134100 | 1248525150 | 2215 | 2215 | 2215 | 2215 | 0 |
| 331 | 20240422 | 134000 | 1248525150 | 2215 | 2215 | 2215 | 2215 | 4787 |
| 332 | 20240422 | 133900 | 1237921945 | 2215 | 2215 | 2215 | 2215 | 5 |
| 333 | 20240422 | 133800 | 1237910870 | 2215 | 2215 | 2215 | 2215 | 5 |
| 334 | 20240422 | 133700 | 1237899795 | 2215 | 2215 | 2215 | 2215 | 0 |
| 335 | 20240422 | 133600 | 1237899795 | 2215 | 2200 | 2215 | 2200 | 1107 |
| 336 | 20240422 | 133500 | 1235454290 | 2210 | 2210 | 2210 | 2210 | 0 |
| 337 | 20240422 | 133400 | 1235454290 | 2210 | 2195 | 2210 | 2195 | 64 |
| 338 | 20240422 | 133300 | 1235312985 | 2200 | 2200 | 2200 | 2200 | 117 |
| 339 | 20240422 | 133200 | 1235055585 | 2200 | 2200 | 2200 | 2200 | 1290 |
| 340 | 20240422 | 133100 | 1232217585 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 341 | 20240422 | 133000 | 1230017585 | 2200 | 2200 | 2200 | 2200 | 3 |
| 342 | 20240422 | 132900 | 1230010985 | 2200 | 2195 | 2205 | 2195 | 4707 |
| 343 | 20240422 | 132800 | 1219632575 | 2195 | 2195 | 2195 | 2195 | 1010 |
| 344 | 20240422 | 132700 | 1217415625 | 2195 | 2195 | 2195 | 2195 | 2520 |
| 345 | 20240422 | 132600 | 1211884225 | 2200 | 2200 | 2200 | 2200 | 11 |
| 346 | 20240422 | 132500 | 1211860025 | 2195 | 2200 | 2200 | 2195 | 490 |
| 347 | 20240422 | 132400 | 1210783015 | 2200 | 2200 | 2200 | 2200 | 317 |
| 348 | 20240422 | 132300 | 1210085615 | 2195 | 2195 | 2195 | 2195 | 0 |
| 349 | 20240422 | 132200 | 1210085615 | 2195 | 2195 | 2195 | 2195 | 0 |
| 350 | 20240422 | 132100 | 1210085615 | 2195 | 2195 | 2195 | 2195 | 15 |
| 351 | 20240422 | 132000 | 1210052690 | 2195 | 2195 | 2195 | 2195 | 88 |
| 352 | 20240422 | 131900 | 1209859530 | 2195 | 2195 | 2200 | 2195 | 1005 |
| 353 | 20240422 | 131800 | 1207653550 | 2195 | 2190 | 2195 | 2190 | 1143 |
| 354 | 20240422 | 131700 | 1205150360 | 2190 | 2190 | 2190 | 2190 | 0 |
| 355 | 20240422 | 131600 | 1205150360 | 2190 | 2195 | 2195 | 2190 | 454 |
| 356 | 20240422 | 131500 | 1204156095 | 2195 | 2195 | 2195 | 2195 | 287 |
| 357 | 20240422 | 131400 | 1203526130 | 2195 | 2195 | 2195 | 2195 | 444 |
| 358 | 20240422 | 131300 | 1202551550 | 2200 | 2195 | 2205 | 2195 | 41 |
| 359 | 20240422 | 131200 | 1202461365 | 2205 | 2195 | 2205 | 2195 | 111 |
| 360 | 20240422 | 131100 | 1202217710 | 2205 | 2205 | 2205 | 2205 | 10 |
| 361 | 20240422 | 131000 | 1202195660 | 2205 | 2205 | 2205 | 2205 | 1 |
| 362 | 20240422 | 130900 | 1202193455 | 2195 | 2195 | 2195 | 2195 | 0 |
| 363 | 20240422 | 130800 | 1202193455 | 2195 | 2195 | 2195 | 2195 | 1147 |
| 364 | 20240422 | 130700 | 1199675790 | 2195 | 2195 | 2195 | 2195 | 5 |
| 365 | 20240422 | 130600 | 1199664815 | 2195 | 2195 | 2195 | 2195 | 9 |
| 366 | 20240422 | 130500 | 1199645060 | 2195 | 2210 | 2210 | 2195 | 35 |
| 367 | 20240422 | 130400 | 1199568205 | 2195 | 2195 | 2195 | 2195 | 1 |
| 368 | 20240422 | 130300 | 1199566010 | 2205 | 2205 | 2205 | 2205 | 0 |
| 369 | 20240422 | 130200 | 1199566010 | 2205 | 2205 | 2205 | 2205 | 0 |
| 370 | 20240422 | 130100 | 1199566010 | 2205 | 2205 | 2205 | 2205 | 0 |
| 371 | 20240422 | 130000 | 1199566010 | 2205 | 2205 | 2205 | 2205 | 9 |
| 372 | 20240422 | 125900 | 1199546165 | 2205 | 2205 | 2205 | 2205 | 0 |
| 373 | 20240422 | 125800 | 1199546165 | 2205 | 2205 | 2205 | 2205 | 58 |
| 374 | 20240422 | 125700 | 1199418275 | 2210 | 2210 | 2210 | 2210 | 0 |
| 375 | 20240422 | 125600 | 1199418275 | 2210 | 2195 | 2210 | 2195 | 2236 |
| 376 | 20240422 | 125500 | 1194510240 | 2200 | 2200 | 2200 | 2200 | 0 |
| 377 | 20240422 | 125400 | 1194510240 | 2200 | 2200 | 2200 | 2195 | 213 |
| 378 | 20240422 | 125300 | 1194041655 | 2200 | 2200 | 2200 | 2200 | 55 |
| 379 | 20240422 | 125200 | 1193920655 | 2200 | 2205 | 2205 | 2200 | 12965 |
| 380 | 20240422 | 125100 | 1165397005 | 2205 | 2205 | 2205 | 2205 | 115 |
| 381 | 20240422 | 125000 | 1165143430 | 2205 | 2210 | 2210 | 2205 | 9 |
| 382 | 20240422 | 124900 | 1165123545 | 2210 | 2205 | 2210 | 2205 | 31 |
| 383 | 20240422 | 124800 | 1165055165 | 2200 | 2200 | 2200 | 2200 | 0 |
| 384 | 20240422 | 124700 | 1165055165 | 2200 | 2200 | 2200 | 2200 | 70 |
| 385 | 20240422 | 124600 | 1164901165 | 2200 | 2200 | 2200 | 2200 | 90 |
| 386 | 20240422 | 124500 | 1164703165 | 2210 | 2205 | 2210 | 2200 | 2197 |
| 387 | 20240422 | 124400 | 1159856345 | 2210 | 2210 | 2210 | 2210 | 500 |
| 388 | 20240422 | 124300 | 1158751345 | 2210 | 2210 | 2210 | 2210 | 45 |
| 389 | 20240422 | 124200 | 1158651895 | 2210 | 2210 | 2210 | 2210 | 508 |
| 390 | 20240422 | 124100 | 1157529215 | 2200 | 2210 | 2210 | 2200 | 501 |
| 391 | 20240422 | 124000 | 1156422015 | 2200 | 2210 | 2210 | 2200 | 1566 |
| 392 | 20240422 | 123900 | 1152963155 | 2200 | 2210 | 2210 | 2200 | 8338 |
| 393 | 20240422 | 123800 | 1134597710 | 2215 | 2215 | 2215 | 2215 | 0 |
| 394 | 20240422 | 123700 | 1134597710 | 2215 | 2215 | 2215 | 2215 | 1 |
| 395 | 20240422 | 123600 | 1134595495 | 2215 | 2215 | 2215 | 2215 | 0 |
| 396 | 20240422 | 123500 | 1134595495 | 2215 | 2215 | 2215 | 2215 | 0 |
| 397 | 20240422 | 123400 | 1134595495 | 2215 | 2215 | 2215 | 2215 | 10 |
| 398 | 20240422 | 123300 | 1134573345 | 2210 | 2215 | 2215 | 2210 | 210 |
| 399 | 20240422 | 123200 | 1134108245 | 2215 | 2210 | 2215 | 2210 | 569 |
| 400 | 20240422 | 123100 | 1132848670 | 2210 | 2210 | 2210 | 2210 | 0 |
| 401 | 20240422 | 123000 | 1132848670 | 2210 | 2210 | 2210 | 2210 | 5 |
| 402 | 20240422 | 122900 | 1132837620 | 2210 | 2210 | 2210 | 2210 | 3216 |
| 403 | 20240422 | 122800 | 1125730260 | 2215 | 2215 | 2215 | 2215 | 0 |
| 404 | 20240422 | 122700 | 1125730260 | 2215 | 2215 | 2215 | 2215 | 0 |
| 405 | 20240422 | 122600 | 1125730260 | 2215 | 2215 | 2215 | 2215 | 200 |
| 406 | 20240422 | 122500 | 1125287260 | 2215 | 2215 | 2215 | 2215 | 503 |
| 407 | 20240422 | 122400 | 1124173115 | 2210 | 2215 | 2215 | 2210 | 10 |
| 408 | 20240422 | 122300 | 1124150970 | 2215 | 2210 | 2215 | 2210 | 6 |
| 409 | 20240422 | 122200 | 1124137685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 410 | 20240422 | 122100 | 1124137685 | 2215 | 2210 | 2215 | 2210 | 1127 |
| 411 | 20240422 | 122000 | 1121647005 | 2215 | 2210 | 2215 | 2210 | 121 |
| 412 | 20240422 | 121900 | 1121379590 | 2210 | 2210 | 2210 | 2210 | 232 |
| 413 | 20240422 | 121800 | 1120866870 | 2210 | 2210 | 2210 | 2210 | 1 |
| 414 | 20240422 | 121700 | 1120864660 | 2210 | 2215 | 2215 | 2210 | 243 |
| 415 | 20240422 | 121600 | 1120326625 | 2210 | 2210 | 2210 | 2210 | 0 |
| 416 | 20240422 | 121500 | 1120326625 | 2210 | 2210 | 2210 | 2210 | 52 |
| 417 | 20240422 | 121400 | 1120211705 | 2215 | 2215 | 2215 | 2215 | 2 |
| 418 | 20240422 | 121300 | 1120207275 | 2215 | 2215 | 2215 | 2210 | 41 |
| 419 | 20240422 | 121200 | 1120116640 | 2210 | 2210 | 2210 | 2210 | 127 |
| 420 | 20240422 | 121100 | 1119835970 | 2210 | 2210 | 2210 | 2210 | 7 |
| 421 | 20240422 | 121000 | 1119820500 | 2205 | 2210 | 2210 | 2205 | 2500 |
| 422 | 20240422 | 120900 | 1114307330 | 2210 | 2210 | 2210 | 2210 | 947 |
| 423 | 20240422 | 120800 | 1112214460 | 2210 | 2210 | 2210 | 2210 | 0 |
| 424 | 20240422 | 120700 | 1112214460 | 2210 | 2210 | 2210 | 2210 | 5 |
| 425 | 20240422 | 120600 | 1112203410 | 2210 | 2210 | 2215 | 2210 | 349 |
| 426 | 20240422 | 120500 | 1111431110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 427 | 20240422 | 120400 | 1111431110 | 2210 | 2210 | 2210 | 2210 | 1041 |
| 428 | 20240422 | 120300 | 1109130500 | 2215 | 2210 | 2215 | 2210 | 6 |
| 429 | 20240422 | 120200 | 1109117235 | 2215 | 2210 | 2215 | 2210 | 101 |
| 430 | 20240422 | 120100 | 1108893795 | 2210 | 2210 | 2210 | 2210 | 45 |
| 431 | 20240422 | 120000 | 1108794345 | 2215 | 2205 | 2215 | 2205 | 570 |
| 432 | 20240422 | 115900 | 1107537020 | 2210 | 2210 | 2210 | 2210 | 150 |
| 433 | 20240422 | 115800 | 1107205520 | 2215 | 2215 | 2215 | 2215 | 0 |
| 434 | 20240422 | 115700 | 1107205520 | 2215 | 2215 | 2215 | 2215 | 0 |
| 435 | 20240422 | 115600 | 1107205520 | 2215 | 2215 | 2215 | 2215 | 0 |
| 436 | 20240422 | 115500 | 1107205520 | 2215 | 2215 | 2215 | 2205 | 311 |
| 437 | 20240422 | 115400 | 1106519155 | 2210 | 2215 | 2215 | 2210 | 206 |
| 438 | 20240422 | 115300 | 1106063395 | 2215 | 2215 | 2215 | 2215 | 120 |
| 439 | 20240422 | 115200 | 1105797595 | 2205 | 2210 | 2215 | 2205 | 6 |
| 440 | 20240422 | 115100 | 1105784345 | 2210 | 2210 | 2210 | 2210 | 9 |
| 441 | 20240422 | 115000 | 1105764455 | 2215 | 2215 | 2215 | 2215 | 0 |
| 442 | 20240422 | 114900 | 1105764455 | 2215 | 2215 | 2215 | 2215 | 5 |
| 443 | 20240422 | 114800 | 1105753380 | 2215 | 2210 | 2215 | 2210 | 154 |
| 444 | 20240422 | 114700 | 1105413035 | 2215 | 2215 | 2215 | 2215 | 0 |
| 445 | 20240422 | 114600 | 1105413035 | 2215 | 2210 | 2215 | 2210 | 992 |
| 446 | 20240422 | 114500 | 1103215910 | 2215 | 2210 | 2215 | 2210 | 25 |
| 447 | 20240422 | 114400 | 1103160655 | 2205 | 2210 | 2210 | 2205 | 162 |
| 448 | 20240422 | 114300 | 1102803200 | 2205 | 2205 | 2205 | 2205 | 0 |
| 449 | 20240422 | 114200 | 1102803200 | 2205 | 2210 | 2210 | 2205 | 33 |
| 450 | 20240422 | 114100 | 1102730425 | 2210 | 2210 | 2210 | 2210 | 1 |
| 451 | 20240422 | 114000 | 1102728215 | 2210 | 2210 | 2210 | 2210 | 76 |
| 452 | 20240422 | 113900 | 1102560255 | 2215 | 2210 | 2215 | 2210 | 386 |
| 453 | 20240422 | 113800 | 1101707175 | 2215 | 2205 | 2215 | 2205 | 23 |
| 454 | 20240422 | 113700 | 1101656340 | 2205 | 2210 | 2210 | 2205 | 2017 |
| 455 | 20240422 | 113600 | 1097208605 | 2210 | 2210 | 2210 | 2210 | 10 |
| 456 | 20240422 | 113500 | 1097186505 | 2210 | 2205 | 2210 | 2205 | 109 |
| 457 | 20240422 | 113400 | 1096946155 | 2210 | 2210 | 2210 | 2210 | 0 |
| 458 | 20240422 | 113300 | 1096946155 | 2210 | 2210 | 2215 | 2210 | 4 |
| 459 | 20240422 | 113200 | 1096937310 | 2210 | 2210 | 2210 | 2210 | 205 |
| 460 | 20240422 | 113100 | 1096484260 | 2210 | 2210 | 2210 | 2210 | 30 |
| 461 | 20240422 | 113000 | 1096417960 | 2215 | 2215 | 2215 | 2210 | 105 |
| 462 | 20240422 | 112900 | 1096185405 | 2215 | 2215 | 2215 | 2215 | 0 |
| 463 | 20240422 | 112800 | 1096185405 | 2215 | 2210 | 2215 | 2210 | 1040 |
| 464 | 20240422 | 112700 | 1093887000 | 2210 | 2210 | 2210 | 2210 | 0 |
| 465 | 20240422 | 112600 | 1093887000 | 2210 | 2210 | 2210 | 2210 | 383 |
| 466 | 20240422 | 112500 | 1093040570 | 2210 | 2210 | 2210 | 2210 | 128 |
| 467 | 20240422 | 112400 | 1092757690 | 2210 | 2210 | 2210 | 2210 | 1 |
| 468 | 20240422 | 112300 | 1092755480 | 2210 | 2210 | 2210 | 2210 | 64 |
| 469 | 20240422 | 112200 | 1092614040 | 2210 | 2210 | 2210 | 2210 | 16 |
| 470 | 20240422 | 112100 | 1092578680 | 2210 | 2210 | 2210 | 2210 | 0 |
| 471 | 20240422 | 112000 | 1092578680 | 2210 | 2215 | 2215 | 2210 | 468 |
| 472 | 20240422 | 111900 | 1091544395 | 2210 | 2215 | 2215 | 2210 | 16 |
| 473 | 20240422 | 111800 | 1091509030 | 2210 | 2215 | 2215 | 2210 | 101 |
| 474 | 20240422 | 111700 | 1091285815 | 2205 | 2205 | 2205 | 2205 | 0 |
| 475 | 20240422 | 111600 | 1091285815 | 2205 | 2210 | 2210 | 2205 | 355 |
| 476 | 20240422 | 111500 | 1090501965 | 2225 | 2225 | 2225 | 2225 | 2 |
| 477 | 20240422 | 111400 | 1090497515 | 2210 | 2210 | 2210 | 2210 | 132 |
| 478 | 20240422 | 111300 | 1090205795 | 2210 | 2215 | 2215 | 2210 | 2751 |
| 479 | 20240422 | 111200 | 1084125420 | 2215 | 2225 | 2225 | 2215 | 1555 |
| 480 | 20240422 | 111100 | 1080677835 | 2230 | 2215 | 2230 | 2215 | 6 |
| 481 | 20240422 | 111000 | 1080664470 | 2210 | 2240 | 2240 | 2210 | 2237 |
| 482 | 20240422 | 110900 | 1075706470 | 2240 | 2210 | 2245 | 2210 | 10724 |
| 483 | 20240422 | 110800 | 1051766415 | 2215 | 2210 | 2215 | 2210 | 194 |
| 484 | 20240422 | 110700 | 1051337650 | 2210 | 2210 | 2210 | 2210 | 31 |
| 485 | 20240422 | 110600 | 1051269140 | 2220 | 2220 | 2220 | 2220 | 13 |
| 486 | 20240422 | 110500 | 1051240280 | 2205 | 2205 | 2205 | 2205 | 1640 |
| 487 | 20240422 | 110400 | 1047624080 | 2205 | 2230 | 2230 | 2205 | 658 |
| 488 | 20240422 | 110300 | 1046170630 | 2210 | 2210 | 2210 | 2210 | 34 |
| 489 | 20240422 | 110200 | 1046095490 | 2210 | 2210 | 2210 | 2210 | 410 |
| 490 | 20240422 | 110100 | 1045189390 | 2215 | 2215 | 2215 | 2210 | 975 |
| 491 | 20240422 | 110000 | 1043032645 | 2230 | 2225 | 2230 | 2215 | 2294 |
| 492 | 20240422 | 105900 | 1037949420 | 2225 | 2225 | 2230 | 2220 | 1063 |
| 493 | 20240422 | 105800 | 1035589470 | 2230 | 2225 | 2230 | 2225 | 40 |
| 494 | 20240422 | 105700 | 1035500465 | 2225 | 2225 | 2225 | 2225 | 412 |
| 495 | 20240422 | 105600 | 1034583765 | 2225 | 2225 | 2230 | 2225 | 424 |
| 496 | 20240422 | 105500 | 1033640180 | 2230 | 2225 | 2230 | 2225 | 506 |
| 497 | 20240422 | 105400 | 1032514300 | 2230 | 2230 | 2230 | 2225 | 124 |
| 498 | 20240422 | 105300 | 1032238080 | 2230 | 2230 | 2230 | 2230 | 168 |
| 499 | 20240422 | 105200 | 1031863440 | 2235 | 2230 | 2235 | 2230 | 669 |
| 500 | 20240422 | 105100 | 1030371555 | 2230 | 2230 | 2235 | 2230 | 16 |
| 501 | 20240422 | 105000 | 1030335870 | 2235 | 2230 | 2235 | 2230 | 312 |
| 502 | 20240422 | 104900 | 1029640100 | 2230 | 2230 | 2230 | 2230 | 4 |
| 503 | 20240422 | 104800 | 1029631180 | 2230 | 2220 | 2230 | 2215 | 41 |
| 504 | 20240422 | 104700 | 1029540285 | 2215 | 2230 | 2230 | 2215 | 401 |
| 505 | 20240422 | 104600 | 1028647480 | 2230 | 2230 | 2230 | 2230 | 385 |
| 506 | 20240422 | 104500 | 1027788930 | 2230 | 2230 | 2235 | 2230 | 21 |
| 507 | 20240422 | 104400 | 1027742095 | 2230 | 2230 | 2230 | 2225 | 830 |
| 508 | 20240422 | 104300 | 1025891295 | 2230 | 2230 | 2230 | 2230 | 0 |
| 509 | 20240422 | 104200 | 1025891295 | 2230 | 2220 | 2230 | 2220 | 51 |
| 510 | 20240422 | 104100 | 1025778065 | 2230 | 2215 | 2230 | 2215 | 661 |
| 511 | 20240422 | 104000 | 1024307280 | 2225 | 2220 | 2225 | 2215 | 262 |
| 512 | 20240422 | 103900 | 1023726870 | 2225 | 2225 | 2225 | 2225 | 101 |
| 513 | 20240422 | 103800 | 1023502145 | 2215 | 2220 | 2220 | 2215 | 195 |
| 514 | 20240422 | 103700 | 1023069720 | 2215 | 2215 | 2215 | 2215 | 8 |
| 515 | 20240422 | 103600 | 1023052000 | 2215 | 2215 | 2215 | 2215 | 315 |
| 516 | 20240422 | 103500 | 1022354275 | 2215 | 2210 | 2215 | 2205 | 5806 |
| 517 | 20240422 | 103400 | 1009534055 | 2210 | 2215 | 2215 | 2210 | 606 |
| 518 | 20240422 | 103300 | 1008194490 | 2215 | 2220 | 2220 | 2215 | 3639 |
| 519 | 20240422 | 103200 | 1000119450 | 2225 | 2225 | 2225 | 2225 | 200 |
| 520 | 20240422 | 103100 | 999674450 | 2225 | 2225 | 2230 | 2225 | 2970 |
| 521 | 20240422 | 103000 | 993066110 | 2230 | 2230 | 2230 | 2230 | 30 |
| 522 | 20240422 | 102900 | 992999210 | 2230 | 2225 | 2235 | 2225 | 2519 |
| 523 | 20240422 | 102800 | 987394160 | 2225 | 2230 | 2230 | 2225 | 16166 |
| 524 | 20240422 | 102700 | 951348810 | 2230 | 2240 | 2240 | 2230 | 863 |
| 525 | 20240422 | 102600 | 949424310 | 2240 | 2235 | 2240 | 2230 | 3494 |
| 526 | 20240422 | 102500 | 941617815 | 2235 | 2235 | 2240 | 2235 | 1426 |
| 527 | 20240422 | 102400 | 938430690 | 2235 | 2240 | 2240 | 2235 | 32 |
| 528 | 20240422 | 102300 | 938359090 | 2235 | 2235 | 2235 | 2235 | 6 |
| 529 | 20240422 | 102200 | 938345680 | 2235 | 2240 | 2240 | 2235 | 3498 |
| 530 | 20240422 | 102100 | 930527620 | 2235 | 2235 | 2235 | 2235 | 394 |
| 531 | 20240422 | 102000 | 929647030 | 2245 | 2235 | 2245 | 2230 | 2686 |
| 532 | 20240422 | 101900 | 923637655 | 2235 | 2225 | 2235 | 2225 | 1595 |
| 533 | 20240422 | 101800 | 920080530 | 2225 | 2230 | 2230 | 2225 | 1296 |
| 534 | 20240422 | 101700 | 917196540 | 2240 | 2225 | 2240 | 2225 | 628 |
| 535 | 20240422 | 101600 | 915790270 | 2225 | 2235 | 2235 | 2225 | 2791 |
| 536 | 20240422 | 101500 | 909564565 | 2235 | 2240 | 2245 | 2235 | 3408 |
| 537 | 20240422 | 101400 | 901941030 | 2240 | 2225 | 2240 | 2225 | 1167 |
| 538 | 20240422 | 101300 | 899336240 | 2240 | 2240 | 2245 | 2230 | 1718 |
| 539 | 20240422 | 101200 | 895499100 | 2250 | 2230 | 2250 | 2225 | 3319 |
| 540 | 20240422 | 101100 | 888083960 | 2235 | 2225 | 2240 | 2220 | 5669 |
| 541 | 20240422 | 101000 | 875429215 | 2220 | 2210 | 2240 | 2200 | 6411 |
| 542 | 20240422 | 100900 | 861164350 | 2195 | 2250 | 2250 | 2175 | 34570 |
| 543 | 20240422 | 100800 | 784890755 | 2240 | 2295 | 2295 | 2215 | 44133 |
| 544 | 20240422 | 100700 | 685505245 | 2285 | 2290 | 2300 | 2250 | 26736 |
| 545 | 20240422 | 100600 | 624771995 | 2300 | 2310 | 2330 | 2275 | 29727 |
| 546 | 20240422 | 100500 | 556408955 | 2315 | 2275 | 2380 | 2215 | 76665 |
| 547 | 20240422 | 100400 | 378662445 | 2275 | 2190 | 2275 | 2190 | 23153 |
| 548 | 20240422 | 100300 | 326800645 | 2195 | 2195 | 2195 | 2175 | 1572 |
| 549 | 20240422 | 100200 | 323376130 | 2195 | 2195 | 2195 | 2195 | 201 |
| 550 | 20240422 | 100100 | 322934935 | 2195 | 2190 | 2195 | 2190 | 208 |
| 551 | 20240422 | 100000 | 322479410 | 2195 | 2195 | 2195 | 2175 | 1505 |
| 552 | 20240422 | 095900 | 319205465 | 2180 | 2195 | 2195 | 2180 | 1067 |
| 553 | 20240422 | 095800 | 316879300 | 2180 | 2180 | 2180 | 2180 | 1957 |
| 554 | 20240422 | 095700 | 312613040 | 2180 | 2195 | 2195 | 2180 | 421 |
| 555 | 20240422 | 095600 | 311695245 | 2180 | 2195 | 2195 | 2180 | 1005 |
| 556 | 20240422 | 095500 | 309504270 | 2180 | 2180 | 2180 | 2180 | 0 |
| 557 | 20240422 | 095400 | 309504270 | 2180 | 2155 | 2215 | 2150 | 10527 |
| 558 | 20240422 | 095300 | 286395640 | 2150 | 2155 | 2155 | 2150 | 164 |
| 559 | 20240422 | 095200 | 286042965 | 2155 | 2155 | 2155 | 2155 | 159 |
| 560 | 20240422 | 095100 | 285700320 | 2155 | 2155 | 2155 | 2155 | 1714 |
| 561 | 20240422 | 095000 | 282006650 | 2160 | 2150 | 2160 | 2145 | 1587 |
| 562 | 20240422 | 094900 | 278593440 | 2155 | 2150 | 2155 | 2145 | 3258 |
| 563 | 20240422 | 094800 | 271583820 | 2150 | 2155 | 2155 | 2145 | 6168 |
| 564 | 20240422 | 094700 | 258328720 | 2150 | 2155 | 2155 | 2150 | 1007 |
| 565 | 20240422 | 094600 | 256163235 | 2150 | 2165 | 2165 | 2145 | 10828 |
| 566 | 20240422 | 094500 | 232846465 | 2170 | 2170 | 2170 | 2155 | 206 |
| 567 | 20240422 | 094400 | 232402445 | 2170 | 2165 | 2170 | 2160 | 160 |
| 568 | 20240422 | 094300 | 232056300 | 2170 | 2170 | 2170 | 2170 | 52 |
| 569 | 20240422 | 094200 | 231943460 | 2165 | 2165 | 2170 | 2165 | 1231 |
| 570 | 20240422 | 094100 | 229273405 | 2175 | 2175 | 2175 | 2175 | 1 |
| 571 | 20240422 | 094000 | 229271230 | 2180 | 2155 | 2180 | 2155 | 90 |
| 572 | 20240422 | 093900 | 229076170 | 2160 | 2160 | 2160 | 2160 | 1041 |
| 573 | 20240422 | 093800 | 226827610 | 2160 | 2165 | 2165 | 2160 | 2004 |
| 574 | 20240422 | 093700 | 222492865 | 2165 | 2175 | 2175 | 2165 | 1021 |
| 575 | 20240422 | 093600 | 220272400 | 2175 | 2170 | 2175 | 2165 | 1040 |
| 576 | 20240422 | 093500 | 218015770 | 2170 | 2165 | 2170 | 2165 | 189 |
| 577 | 20240422 | 093400 | 217605785 | 2165 | 2165 | 2165 | 2165 | 168 |
| 578 | 20240422 | 093300 | 217242065 | 2165 | 2155 | 2165 | 2155 | 534 |
| 579 | 20240422 | 093200 | 216090575 | 2165 | 2160 | 2165 | 2155 | 2128 |
| 580 | 20240422 | 093100 | 211498255 | 2160 | 2160 | 2165 | 2160 | 1110 |
| 581 | 20240422 | 093000 | 209095655 | 2170 | 2165 | 2170 | 2165 | 30 |
| 582 | 20240422 | 092900 | 209030620 | 2175 | 2175 | 2180 | 2160 | 5563 |
| 583 | 20240422 | 092800 | 196975190 | 2180 | 2175 | 2180 | 2175 | 3638 |
| 584 | 20240422 | 092700 | 189062530 | 2180 | 2175 | 2180 | 2175 | 2001 |
| 585 | 20240422 | 092600 | 184710350 | 2175 | 2180 | 2180 | 2175 | 2432 |
| 586 | 20240422 | 092500 | 179420485 | 2180 | 2180 | 2180 | 2180 | 1933 |
| 587 | 20240422 | 092400 | 175206545 | 2185 | 2180 | 2185 | 2180 | 619 |
| 588 | 20240422 | 092300 | 173857085 | 2185 | 2185 | 2185 | 2175 | 271 |
| 589 | 20240422 | 092200 | 173266785 | 2175 | 2190 | 2190 | 2175 | 14829 |
| 590 | 20240422 | 092100 | 140952545 | 2195 | 2190 | 2195 | 2190 | 101 |
| 591 | 20240422 | 092000 | 140731350 | 2195 | 2190 | 2195 | 2190 | 171 |
| 592 | 20240422 | 091900 | 140356855 | 2195 | 2195 | 2195 | 2190 | 2885 |
| 593 | 20240422 | 091800 | 134035450 | 2195 | 2190 | 2195 | 2190 | 1824 |
| 594 | 20240422 | 091700 | 130036340 | 2180 | 2185 | 2190 | 2180 | 5771 |
| 595 | 20240422 | 091600 | 117448715 | 2190 | 2185 | 2190 | 2185 | 831 |
| 596 | 20240422 | 091500 | 115632365 | 2180 | 2175 | 2180 | 2175 | 6879 |
| 597 | 20240422 | 091400 | 100637645 | 2175 | 2180 | 2180 | 2175 | 8115 |
| 598 | 20240422 | 091300 | 82978355 | 2180 | 2180 | 2180 | 2175 | 394 |
| 599 | 20240422 | 091200 | 82121100 | 2180 | 2175 | 2190 | 2175 | 4477 |
| 600 | 20240422 | 091100 | 72378350 | 2190 | 2175 | 2190 | 2175 | 45 |
| 601 | 20240422 | 091000 | 72280460 | 2190 | 2180 | 2190 | 2175 | 8186 |
| 602 | 20240422 | 090900 | 54467795 | 2180 | 2190 | 2190 | 2180 | 2084 |
| 603 | 20240422 | 090800 | 49920625 | 2195 | 2190 | 2195 | 2190 | 570 |
| 604 | 20240422 | 090700 | 48671210 | 2190 | 2190 | 2190 | 2190 | 497 |
| 605 | 20240422 | 090600 | 47582780 | 2190 | 2195 | 2195 | 2190 | 658 |
| 606 | 20240422 | 090500 | 46140470 | 2195 | 2195 | 2195 | 2195 | 0 |
| 607 | 20240422 | 090400 | 46140470 | 2195 | 2200 | 2205 | 2190 | 5886 |
| 608 | 20240422 | 090300 | 33203775 | 2205 | 2205 | 2205 | 2200 | 3193 |
| 609 | 20240422 | 090200 | 26172485 | 2205 | 2200 | 2205 | 2195 | 232 |
| 610 | 20240422 | 090100 | 25662085 | 2205 | 2205 | 2210 | 2195 | 5201 |
| 611 | 20240422 | 090000 | 14222905 | 2215 | 2190 | 2215 | 2185 | 5851 |