28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 183200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 5525 |
| 3 | 20240422 | 183100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20240422 | 183000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20240422 | 182900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20240422 | 182800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20240422 | 182700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20240422 | 182600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20240422 | 182500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20240422 | 182400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20240422 | 182300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20240422 | 182200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20240422 | 182100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20240422 | 182000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20240422 | 181900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20240422 | 181800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20240422 | 181700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20240422 | 181600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20240422 | 181500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20240422 | 181400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20240422 | 181300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20240422 | 181200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20240422 | 181100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20240422 | 181000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20240422 | 180900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20240422 | 180800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20240422 | 180700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20240422 | 180600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20240422 | 180500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20240422 | 180400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20240422 | 180300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20240422 | 180200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 5525 |
| 33 | 20240422 | 180100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20240422 | 180000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20240422 | 175900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20240422 | 175800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20240422 | 175700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20240422 | 175600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20240422 | 175500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20240422 | 175400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20240422 | 175300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20240422 | 175200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20240422 | 175100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20240422 | 175000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20240422 | 174900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20240422 | 174800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20240422 | 174700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20240422 | 174600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20240422 | 174500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20240422 | 174400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20240422 | 174300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20240422 | 174200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20240422 | 174100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20240422 | 174000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20240422 | 173900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20240422 | 173800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20240422 | 173700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20240422 | 173600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20240422 | 173500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20240422 | 173400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20240422 | 173300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20240422 | 173200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 5525 |
| 63 | 20240422 | 173100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20240422 | 173000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20240422 | 172900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20240422 | 172800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20240422 | 172700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20240422 | 172600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20240422 | 172500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20240422 | 172400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20240422 | 172300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20240422 | 172200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20240422 | 172100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20240422 | 172000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20240422 | 171900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20240422 | 171800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20240422 | 171700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20240422 | 171600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20240422 | 171500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20240422 | 171400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20240422 | 171300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20240422 | 171200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20240422 | 171100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20240422 | 171000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20240422 | 170900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20240422 | 170800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20240422 | 170700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20240422 | 170600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20240422 | 170500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20240422 | 170400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20240422 | 170300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20240422 | 170200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 5525 |
| 93 | 20240422 | 170100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20240422 | 170000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20240422 | 165900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20240422 | 165800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20240422 | 165700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20240422 | 165600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20240422 | 165500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20240422 | 165400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20240422 | 165300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20240422 | 165200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20240422 | 165100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20240422 | 165000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20240422 | 164900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20240422 | 164800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20240422 | 164700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20240422 | 164600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20240422 | 164500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20240422 | 164400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20240422 | 164300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20240422 | 164200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20240422 | 164100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20240422 | 164000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20240422 | 163900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20240422 | 163800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20240422 | 163700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20240422 | 163600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20240422 | 163500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20240422 | 163400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20240422 | 163300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20240422 | 163200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 5525 |
| 123 | 20240422 | 163100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20240422 | 163000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20240422 | 162900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20240422 | 162800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20240422 | 162700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20240422 | 162600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20240422 | 162500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20240422 | 162400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20240422 | 162300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20240422 | 162200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20240422 | 162100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20240422 | 162000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20240422 | 161900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20240422 | 161800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20240422 | 161700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20240422 | 161600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20240422 | 161500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20240422 | 161400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20240422 | 161300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20240422 | 161200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20240422 | 161100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20240422 | 161000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20240422 | 160900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20240422 | 160800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20240422 | 160700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20240422 | 160600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20240422 | 160500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20240422 | 160400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20240422 | 160300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20240422 | 160200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 5525 |
| 153 | 20240422 | 160100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20240422 | 160000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20240422 | 155900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20240422 | 155800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20240422 | 155700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20240422 | 155600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20240422 | 155500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20240422 | 155400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20240422 | 155300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20240422 | 155200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20240422 | 155100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20240422 | 155000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20240422 | 154900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20240422 | 154800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20240422 | 154700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20240422 | 154600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20240422 | 154500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20240422 | 154400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20240422 | 154300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20240422 | 154200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20240422 | 154100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20240422 | 154000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20240422 | 153900 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20240422 | 153800 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20240422 | 153700 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20240422 | 153600 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20240422 | 153500 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20240422 | 153400 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20240422 | 153300 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20240422 | 153200 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 5525 |
| 183 | 20240422 | 153100 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20240422 | 153000 | 1871559060 | 4370 | 4370 | 4370 | 4370 | 5525 |
| 185 | 20240422 | 152900 | 1847414810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 186 | 20240422 | 152800 | 1847414810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20240422 | 152700 | 1847414810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20240422 | 152600 | 1847414810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20240422 | 152500 | 1847414810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20240422 | 152400 | 1847414810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20240422 | 152300 | 1847414810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20240422 | 152200 | 1847414810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20240422 | 152100 | 1847414810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20240422 | 152000 | 1847414810 | 4385 | 4385 | 4385 | 4385 | 0 |
| 195 | 20240422 | 151900 | 1847414810 | 4385 | 4380 | 4385 | 4380 | 753 |
| 196 | 20240422 | 151800 | 1844113005 | 4385 | 4380 | 4385 | 4380 | 56 |
| 197 | 20240422 | 151700 | 1843867590 | 4380 | 4385 | 4385 | 4380 | 53 |
| 198 | 20240422 | 151600 | 1843635240 | 4385 | 4390 | 4390 | 4380 | 995 |
| 199 | 20240422 | 151500 | 1839274760 | 4390 | 4385 | 4390 | 4385 | 717 |
| 200 | 20240422 | 151400 | 1836130630 | 4385 | 4390 | 4390 | 4375 | 1327 |
| 201 | 20240422 | 151300 | 1830306680 | 4390 | 4385 | 4390 | 4375 | 4276 |
| 202 | 20240422 | 151200 | 1811580075 | 4385 | 4385 | 4385 | 4385 | 130 |
| 203 | 20240422 | 151100 | 1811010025 | 4390 | 4390 | 4390 | 4380 | 271 |
| 204 | 20240422 | 151000 | 1809821435 | 4390 | 4380 | 4390 | 4380 | 2120 |
| 205 | 20240422 | 150900 | 1800520890 | 4385 | 4390 | 4390 | 4385 | 103 |
| 206 | 20240422 | 150800 | 1800068820 | 4390 | 4385 | 4390 | 4380 | 2599 |
| 207 | 20240422 | 150700 | 1788672500 | 4380 | 4385 | 4385 | 4380 | 464 |
| 208 | 20240422 | 150600 | 1786637940 | 4385 | 4380 | 4385 | 4380 | 527 |
| 209 | 20240422 | 150500 | 1784327105 | 4380 | 4380 | 4385 | 4380 | 41 |
| 210 | 20240422 | 150400 | 1784147520 | 4385 | 4380 | 4385 | 4380 | 317 |
| 211 | 20240422 | 150300 | 1782757660 | 4380 | 4380 | 4385 | 4380 | 82 |
| 212 | 20240422 | 150200 | 1782398450 | 4385 | 4385 | 4385 | 4380 | 134 |
| 213 | 20240422 | 150100 | 1781811110 | 4380 | 4380 | 4390 | 4380 | 1261 |
| 214 | 20240422 | 150000 | 1776282140 | 4390 | 4385 | 4390 | 4380 | 234 |
| 215 | 20240422 | 145900 | 1775256050 | 4395 | 4390 | 4395 | 4390 | 1011 |
| 216 | 20240422 | 145800 | 1770817710 | 4395 | 4385 | 4395 | 4385 | 936 |
| 217 | 20240422 | 145700 | 1766708690 | 4385 | 4390 | 4390 | 4385 | 185 |
| 218 | 20240422 | 145600 | 1765896650 | 4390 | 4380 | 4390 | 4380 | 100 |
| 219 | 20240422 | 145500 | 1765458210 | 4380 | 4375 | 4380 | 4370 | 3208 |
| 220 | 20240422 | 145400 | 1751423695 | 4380 | 4380 | 4380 | 4380 | 4 |
| 221 | 20240422 | 145300 | 1751406175 | 4380 | 4380 | 4380 | 4380 | 554 |
| 222 | 20240422 | 145200 | 1748979655 | 4380 | 4375 | 4390 | 4375 | 4555 |
| 223 | 20240422 | 145100 | 1729007090 | 4370 | 4375 | 4375 | 4370 | 1356 |
| 224 | 20240422 | 145000 | 1723076865 | 4375 | 4370 | 4375 | 4370 | 462 |
| 225 | 20240422 | 144900 | 1721057095 | 4370 | 4370 | 4370 | 4370 | 60 |
| 226 | 20240422 | 144800 | 1720794895 | 4370 | 4365 | 4370 | 4365 | 5013 |
| 227 | 20240422 | 144700 | 1698894465 | 4360 | 4360 | 4360 | 4360 | 30 |
| 228 | 20240422 | 144600 | 1698763665 | 4365 | 4360 | 4365 | 4360 | 206 |
| 229 | 20240422 | 144500 | 1697865490 | 4365 | 4365 | 4365 | 4365 | 233 |
| 230 | 20240422 | 144400 | 1696848445 | 4365 | 4365 | 4365 | 4360 | 120 |
| 231 | 20240422 | 144300 | 1696324830 | 4365 | 4360 | 4365 | 4360 | 58 |
| 232 | 20240422 | 144200 | 1696071885 | 4365 | 4365 | 4365 | 4365 | 53 |
| 233 | 20240422 | 144100 | 1695840540 | 4360 | 4360 | 4365 | 4360 | 465 |
| 234 | 20240422 | 144000 | 1693811095 | 4365 | 4360 | 4365 | 4360 | 1553 |
| 235 | 20240422 | 143900 | 1687039050 | 4360 | 4360 | 4360 | 4360 | 86 |
| 236 | 20240422 | 143800 | 1686664090 | 4360 | 4355 | 4360 | 4355 | 440 |
| 237 | 20240422 | 143700 | 1684747735 | 4355 | 4355 | 4355 | 4355 | 84 |
| 238 | 20240422 | 143600 | 1684381915 | 4355 | 4345 | 4355 | 4345 | 2230 |
| 239 | 20240422 | 143500 | 1674678855 | 4350 | 4335 | 4350 | 4335 | 3528 |
| 240 | 20240422 | 143400 | 1659352440 | 4340 | 4340 | 4340 | 4340 | 0 |
| 241 | 20240422 | 143300 | 1659352440 | 4340 | 4340 | 4340 | 4335 | 88 |
| 242 | 20240422 | 143200 | 1658970775 | 4345 | 4345 | 4345 | 4340 | 572 |
| 243 | 20240422 | 143100 | 1656487215 | 4345 | 4345 | 4345 | 4345 | 0 |
| 244 | 20240422 | 143000 | 1656487215 | 4345 | 4345 | 4345 | 4340 | 67 |
| 245 | 20240422 | 142900 | 1656196215 | 4345 | 4345 | 4345 | 4345 | 22 |
| 246 | 20240422 | 142800 | 1656100625 | 4340 | 4340 | 4340 | 4340 | 112 |
| 247 | 20240422 | 142700 | 1655614545 | 4345 | 4345 | 4345 | 4345 | 48 |
| 248 | 20240422 | 142600 | 1655405985 | 4345 | 4345 | 4345 | 4335 | 938 |
| 249 | 20240422 | 142500 | 1651339005 | 4345 | 4345 | 4345 | 4345 | 48 |
| 250 | 20240422 | 142400 | 1651130445 | 4345 | 4340 | 4345 | 4335 | 548 |
| 251 | 20240422 | 142300 | 1648754625 | 4340 | 4340 | 4340 | 4340 | 38 |
| 252 | 20240422 | 142200 | 1648589705 | 4340 | 4345 | 4345 | 4340 | 82 |
| 253 | 20240422 | 142100 | 1648233775 | 4340 | 4350 | 4350 | 4340 | 69 |
| 254 | 20240422 | 142000 | 1647934125 | 4350 | 4350 | 4350 | 4350 | 38 |
| 255 | 20240422 | 141900 | 1647768825 | 4350 | 4350 | 4350 | 4350 | 38 |
| 256 | 20240422 | 141800 | 1647603525 | 4350 | 4350 | 4350 | 4335 | 129 |
| 257 | 20240422 | 141700 | 1647043695 | 4350 | 4350 | 4350 | 4335 | 306 |
| 258 | 20240422 | 141600 | 1645716600 | 4350 | 4350 | 4350 | 4350 | 40 |
| 259 | 20240422 | 141500 | 1645542600 | 4350 | 4335 | 4350 | 4335 | 31 |
| 260 | 20240422 | 141400 | 1645407900 | 4335 | 4345 | 4350 | 4335 | 266 |
| 261 | 20240422 | 141300 | 1644254415 | 4350 | 4350 | 4350 | 4345 | 32 |
| 262 | 20240422 | 141200 | 1644115240 | 4340 | 4350 | 4350 | 4335 | 937 |
| 263 | 20240422 | 141100 | 1640052285 | 4350 | 4350 | 4355 | 4350 | 51 |
| 264 | 20240422 | 141000 | 1639830425 | 4350 | 4355 | 4360 | 4345 | 79 |
| 265 | 20240422 | 140900 | 1639486515 | 4360 | 4355 | 4360 | 4355 | 48 |
| 266 | 20240422 | 140800 | 1639277245 | 4360 | 4355 | 4360 | 4355 | 460 |
| 267 | 20240422 | 140700 | 1637273885 | 4355 | 4355 | 4355 | 4350 | 611 |
| 268 | 20240422 | 140600 | 1634613370 | 4350 | 4350 | 4350 | 4350 | 484 |
| 269 | 20240422 | 140500 | 1632507970 | 4350 | 4345 | 4350 | 4345 | 189 |
| 270 | 20240422 | 140400 | 1631686065 | 4345 | 4345 | 4345 | 4345 | 48 |
| 271 | 20240422 | 140300 | 1631477505 | 4345 | 4340 | 4345 | 4340 | 478 |
| 272 | 20240422 | 140200 | 1629402880 | 4340 | 4345 | 4345 | 4340 | 43 |
| 273 | 20240422 | 140100 | 1629216070 | 4345 | 4345 | 4345 | 4345 | 48 |
| 274 | 20240422 | 140000 | 1629007510 | 4345 | 4340 | 4345 | 4340 | 3 |
| 275 | 20240422 | 135900 | 1628994480 | 4340 | 4340 | 4340 | 4340 | 1770 |
| 276 | 20240422 | 135800 | 1621312680 | 4340 | 4340 | 4340 | 4340 | 863 |
| 277 | 20240422 | 135700 | 1617567260 | 4350 | 4350 | 4350 | 4350 | 20 |
| 278 | 20240422 | 135600 | 1617480260 | 4340 | 4340 | 4340 | 4340 | 1011 |
| 279 | 20240422 | 135500 | 1613092520 | 4350 | 4350 | 4350 | 4350 | 617 |
| 280 | 20240422 | 135400 | 1610408570 | 4350 | 4350 | 4350 | 4350 | 682 |
| 281 | 20240422 | 135300 | 1607441870 | 4350 | 4350 | 4350 | 4350 | 0 |
| 282 | 20240422 | 135200 | 1607441870 | 4350 | 4350 | 4350 | 4340 | 168 |
| 283 | 20240422 | 135100 | 1606711090 | 4350 | 4345 | 4350 | 4345 | 1432 |
| 284 | 20240422 | 135000 | 1600489045 | 4340 | 4340 | 4340 | 4340 | 760 |
| 285 | 20240422 | 134900 | 1597190645 | 4340 | 4340 | 4340 | 4340 | 0 |
| 286 | 20240422 | 134800 | 1597190645 | 4340 | 4335 | 4340 | 4335 | 3 |
| 287 | 20240422 | 134700 | 1597177630 | 4340 | 4340 | 4340 | 4340 | 22 |
| 288 | 20240422 | 134600 | 1597082150 | 4325 | 4340 | 4340 | 4325 | 1681 |
| 289 | 20240422 | 134500 | 1589808225 | 4345 | 4345 | 4345 | 4345 | 0 |
| 290 | 20240422 | 134400 | 1589808225 | 4345 | 4345 | 4345 | 4345 | 1 |
| 291 | 20240422 | 134300 | 1589803880 | 4345 | 4345 | 4345 | 4345 | 5 |
| 292 | 20240422 | 134200 | 1589782155 | 4345 | 4340 | 4345 | 4330 | 38 |
| 293 | 20240422 | 134100 | 1589617245 | 4340 | 4340 | 4340 | 4340 | 1 |
| 294 | 20240422 | 134000 | 1589612905 | 4340 | 4340 | 4340 | 4340 | 497 |
| 295 | 20240422 | 133900 | 1587455925 | 4320 | 4340 | 4340 | 4320 | 3023 |
| 296 | 20240422 | 133800 | 1574376785 | 4345 | 4345 | 4345 | 4345 | 0 |
| 297 | 20240422 | 133700 | 1574376785 | 4345 | 4345 | 4345 | 4345 | 0 |
| 298 | 20240422 | 133600 | 1574376785 | 4345 | 4345 | 4345 | 4345 | 1 |
| 299 | 20240422 | 133500 | 1574372440 | 4340 | 4340 | 4340 | 4340 | 40 |
| 300 | 20240422 | 133400 | 1574198840 | 4340 | 4340 | 4340 | 4340 | 0 |
| 301 | 20240422 | 133300 | 1574198840 | 4340 | 4340 | 4340 | 4340 | 0 |
| 302 | 20240422 | 133200 | 1574198840 | 4340 | 4340 | 4340 | 4340 | 1 |
| 303 | 20240422 | 133100 | 1574194500 | 4340 | 4340 | 4340 | 4340 | 0 |
| 304 | 20240422 | 133000 | 1574194500 | 4340 | 4345 | 4345 | 4340 | 31 |
| 305 | 20240422 | 132900 | 1574059810 | 4345 | 4345 | 4345 | 4345 | 0 |
| 306 | 20240422 | 132800 | 1574059810 | 4345 | 4345 | 4345 | 4345 | 0 |
| 307 | 20240422 | 132700 | 1574059810 | 4345 | 4345 | 4345 | 4345 | 0 |
| 308 | 20240422 | 132600 | 1574059810 | 4345 | 4335 | 4345 | 4335 | 19 |
| 309 | 20240422 | 132500 | 1573977420 | 4330 | 4335 | 4335 | 4330 | 13 |
| 310 | 20240422 | 132400 | 1573921075 | 4345 | 4345 | 4345 | 4345 | 2 |
| 311 | 20240422 | 132300 | 1573912385 | 4340 | 4335 | 4340 | 4335 | 2 |
| 312 | 20240422 | 132200 | 1573903710 | 4345 | 4335 | 4345 | 4330 | 6 |
| 313 | 20240422 | 132100 | 1573877685 | 4330 | 4330 | 4335 | 4330 | 4 |
| 314 | 20240422 | 132000 | 1573860360 | 4330 | 4330 | 4330 | 4325 | 5 |
| 315 | 20240422 | 131900 | 1573838720 | 4355 | 4355 | 4355 | 4355 | 0 |
| 316 | 20240422 | 131800 | 1573838720 | 4355 | 4355 | 4355 | 4355 | 0 |
| 317 | 20240422 | 131700 | 1573838720 | 4355 | 4325 | 4355 | 4325 | 21 |
| 318 | 20240422 | 131600 | 1573747565 | 4355 | 4345 | 4355 | 4330 | 473 |
| 319 | 20240422 | 131500 | 1571697775 | 4360 | 4360 | 4360 | 4360 | 0 |
| 320 | 20240422 | 131400 | 1571697775 | 4360 | 4360 | 4360 | 4360 | 2 |
| 321 | 20240422 | 131300 | 1571689055 | 4355 | 4340 | 4355 | 4340 | 179 |
| 322 | 20240422 | 131200 | 1570911115 | 4355 | 4355 | 4355 | 4355 | 1 |
| 323 | 20240422 | 131100 | 1570906760 | 4340 | 4360 | 4360 | 4340 | 309 |
| 324 | 20240422 | 131000 | 1569565620 | 4350 | 4350 | 4350 | 4350 | 207 |
| 325 | 20240422 | 130900 | 1568665170 | 4345 | 4340 | 4345 | 4340 | 233 |
| 326 | 20240422 | 130800 | 1567652800 | 4345 | 4345 | 4345 | 4345 | 308 |
| 327 | 20240422 | 130700 | 1566314540 | 4340 | 4335 | 4340 | 4335 | 1684 |
| 328 | 20240422 | 130600 | 1559006060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 329 | 20240422 | 130500 | 1559006060 | 4325 | 4325 | 4325 | 4325 | 1 |
| 330 | 20240422 | 130400 | 1559001735 | 4325 | 4320 | 4335 | 4320 | 2603 |
| 331 | 20240422 | 130300 | 1547744730 | 4320 | 4330 | 4330 | 4320 | 18 |
| 332 | 20240422 | 130200 | 1547666805 | 4330 | 4330 | 4330 | 4330 | 0 |
| 333 | 20240422 | 130100 | 1547666805 | 4330 | 4330 | 4330 | 4330 | 44 |
| 334 | 20240422 | 130000 | 1547476285 | 4330 | 4330 | 4330 | 4330 | 1 |
| 335 | 20240422 | 125900 | 1547471955 | 4330 | 4330 | 4330 | 4330 | 0 |
| 336 | 20240422 | 125800 | 1547471955 | 4330 | 4330 | 4330 | 4330 | 174 |
| 337 | 20240422 | 125700 | 1546718535 | 4330 | 4325 | 4330 | 4325 | 90 |
| 338 | 20240422 | 125600 | 1546328940 | 4320 | 4320 | 4320 | 4320 | 260 |
| 339 | 20240422 | 125500 | 1545205740 | 4315 | 4335 | 4335 | 4315 | 2 |
| 340 | 20240422 | 125400 | 1545197090 | 4320 | 4315 | 4330 | 4315 | 5 |
| 341 | 20240422 | 125300 | 1545175475 | 4340 | 4315 | 4340 | 4315 | 388 |
| 342 | 20240422 | 125200 | 1543501210 | 4315 | 4315 | 4315 | 4315 | 0 |
| 343 | 20240422 | 125100 | 1543501210 | 4315 | 4315 | 4315 | 4315 | 1000 |
| 344 | 20240422 | 125000 | 1539186210 | 4315 | 4345 | 4345 | 4315 | 178 |
| 345 | 20240422 | 124900 | 1538416650 | 4345 | 4320 | 4345 | 4315 | 220 |
| 346 | 20240422 | 124800 | 1537466475 | 4345 | 4345 | 4345 | 4345 | 0 |
| 347 | 20240422 | 124700 | 1537466475 | 4345 | 4345 | 4345 | 4345 | 0 |
| 348 | 20240422 | 124600 | 1537466475 | 4345 | 4345 | 4345 | 4345 | 0 |
| 349 | 20240422 | 124500 | 1537466475 | 4345 | 4330 | 4345 | 4315 | 2217 |
| 350 | 20240422 | 124400 | 1527876220 | 4330 | 4330 | 4330 | 4330 | 0 |
| 351 | 20240422 | 124300 | 1527876220 | 4330 | 4345 | 4345 | 4330 | 1020 |
| 352 | 20240422 | 124200 | 1523455790 | 4350 | 4350 | 4350 | 4350 | 1 |
| 353 | 20240422 | 124100 | 1523451440 | 4350 | 4350 | 4350 | 4350 | 100 |
| 354 | 20240422 | 124000 | 1523016440 | 4350 | 4350 | 4350 | 4350 | 338 |
| 355 | 20240422 | 123900 | 1521546140 | 4345 | 4345 | 4345 | 4345 | 134 |
| 356 | 20240422 | 123800 | 1520963910 | 4350 | 4350 | 4350 | 4350 | 10 |
| 357 | 20240422 | 123700 | 1520920410 | 4350 | 4350 | 4350 | 4350 | 25 |
| 358 | 20240422 | 123600 | 1520811660 | 4345 | 4350 | 4350 | 4345 | 31 |
| 359 | 20240422 | 123500 | 1520676820 | 4350 | 4345 | 4350 | 4345 | 907 |
| 360 | 20240422 | 123400 | 1516735870 | 4350 | 4350 | 4350 | 4345 | 183 |
| 361 | 20240422 | 123300 | 1515940530 | 4350 | 4350 | 4350 | 4350 | 1040 |
| 362 | 20240422 | 123200 | 1511416530 | 4355 | 4355 | 4355 | 4355 | 1982 |
| 363 | 20240422 | 123100 | 1502784920 | 4355 | 4360 | 4360 | 4355 | 24 |
| 364 | 20240422 | 123000 | 1502680390 | 4355 | 4360 | 4360 | 4355 | 109 |
| 365 | 20240422 | 122900 | 1502205690 | 4355 | 4355 | 4355 | 4355 | 34 |
| 366 | 20240422 | 122800 | 1502057620 | 4365 | 4365 | 4365 | 4365 | 2 |
| 367 | 20240422 | 122700 | 1502048890 | 4365 | 4365 | 4365 | 4365 | 37 |
| 368 | 20240422 | 122600 | 1501887385 | 4365 | 4365 | 4365 | 4365 | 71 |
| 369 | 20240422 | 122500 | 1501577470 | 4360 | 4365 | 4365 | 4360 | 707 |
| 370 | 20240422 | 122400 | 1498494795 | 4365 | 4365 | 4365 | 4365 | 810 |
| 371 | 20240422 | 122300 | 1494959145 | 4365 | 4365 | 4365 | 4365 | 1 |
| 372 | 20240422 | 122200 | 1494954780 | 4365 | 4360 | 4365 | 4360 | 188 |
| 373 | 20240422 | 122100 | 1494135065 | 4365 | 4365 | 4365 | 4365 | 144 |
| 374 | 20240422 | 122000 | 1493506505 | 4365 | 4360 | 4365 | 4360 | 159 |
| 375 | 20240422 | 121900 | 1492813165 | 4360 | 4360 | 4360 | 4360 | 70 |
| 376 | 20240422 | 121800 | 1492507965 | 4360 | 4360 | 4360 | 4360 | 2241 |
| 377 | 20240422 | 121700 | 1482737205 | 4360 | 4355 | 4360 | 4355 | 74 |
| 378 | 20240422 | 121600 | 1482414900 | 4355 | 4355 | 4360 | 4355 | 427 |
| 379 | 20240422 | 121500 | 1480555125 | 4355 | 4355 | 4355 | 4350 | 2353 |
| 380 | 20240422 | 121400 | 1470307820 | 4355 | 4350 | 4355 | 4350 | 143 |
| 381 | 20240422 | 121300 | 1469685615 | 4355 | 4355 | 4355 | 4355 | 2351 |
| 382 | 20240422 | 121200 | 1459447010 | 4355 | 4350 | 4355 | 4350 | 179 |
| 383 | 20240422 | 121100 | 1458668120 | 4350 | 4350 | 4350 | 4350 | 50 |
| 384 | 20240422 | 121000 | 1458450620 | 4350 | 4350 | 4350 | 4350 | 205 |
| 385 | 20240422 | 120900 | 1457558870 | 4345 | 4345 | 4345 | 4345 | 0 |
| 386 | 20240422 | 120800 | 1457558870 | 4345 | 4345 | 4345 | 4345 | 1122 |
| 387 | 20240422 | 120700 | 1452683780 | 4345 | 4345 | 4345 | 4345 | 2815 |
| 388 | 20240422 | 120600 | 1440452605 | 4345 | 4345 | 4345 | 4345 | 16 |
| 389 | 20240422 | 120500 | 1440383085 | 4345 | 4345 | 4345 | 4345 | 24 |
| 390 | 20240422 | 120400 | 1440278805 | 4345 | 4340 | 4345 | 4340 | 11 |
| 391 | 20240422 | 120300 | 1440231025 | 4340 | 4335 | 4340 | 4335 | 808 |
| 392 | 20240422 | 120200 | 1436726870 | 4340 | 4335 | 4340 | 4335 | 371 |
| 393 | 20240422 | 120100 | 1435118575 | 4335 | 4335 | 4335 | 4335 | 12 |
| 394 | 20240422 | 120000 | 1435066555 | 4330 | 4330 | 4330 | 4330 | 20 |
| 395 | 20240422 | 115900 | 1434979955 | 4335 | 4335 | 4335 | 4335 | 134 |
| 396 | 20240422 | 115800 | 1434399065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 397 | 20240422 | 115700 | 1434399065 | 4335 | 4335 | 4335 | 4335 | 400 |
| 398 | 20240422 | 115600 | 1432665065 | 4335 | 4335 | 4335 | 4335 | 3 |
| 399 | 20240422 | 115500 | 1432652060 | 4325 | 4325 | 4325 | 4325 | 232 |
| 400 | 20240422 | 115400 | 1431648660 | 4325 | 4325 | 4325 | 4325 | 10 |
| 401 | 20240422 | 115300 | 1431605410 | 4325 | 4330 | 4330 | 4325 | 240 |
| 402 | 20240422 | 115200 | 1430567280 | 4330 | 4335 | 4335 | 4330 | 255 |
| 403 | 20240422 | 115100 | 1429461930 | 4330 | 4330 | 4330 | 4330 | 3 |
| 404 | 20240422 | 115000 | 1429448940 | 4335 | 4335 | 4335 | 4335 | 16 |
| 405 | 20240422 | 114900 | 1429379580 | 4340 | 4340 | 4340 | 4340 | 14 |
| 406 | 20240422 | 114800 | 1429318820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 407 | 20240422 | 114700 | 1429318820 | 4340 | 4340 | 4340 | 4340 | 7 |
| 408 | 20240422 | 114600 | 1429288440 | 4340 | 4340 | 4340 | 4340 | 0 |
| 409 | 20240422 | 114500 | 1429288440 | 4340 | 4330 | 4340 | 4330 | 117 |
| 410 | 20240422 | 114400 | 1428781160 | 4330 | 4330 | 4330 | 4330 | 5 |
| 411 | 20240422 | 114300 | 1428759510 | 4325 | 4325 | 4325 | 4325 | 0 |
| 412 | 20240422 | 114200 | 1428759510 | 4325 | 4340 | 4340 | 4325 | 361 |
| 413 | 20240422 | 114100 | 1427196420 | 4340 | 4340 | 4340 | 4340 | 37 |
| 414 | 20240422 | 114000 | 1427035840 | 4340 | 4335 | 4340 | 4335 | 40 |
| 415 | 20240422 | 113900 | 1426862415 | 4325 | 4340 | 4340 | 4325 | 157 |
| 416 | 20240422 | 113800 | 1426182070 | 4340 | 4340 | 4340 | 4335 | 563 |
| 417 | 20240422 | 113700 | 1423738920 | 4340 | 4340 | 4340 | 4340 | 10 |
| 418 | 20240422 | 113600 | 1423695520 | 4340 | 4340 | 4340 | 4340 | 48 |
| 419 | 20240422 | 113500 | 1423487200 | 4340 | 4325 | 4340 | 4325 | 534 |
| 420 | 20240422 | 113400 | 1421173605 | 4325 | 4325 | 4325 | 4325 | 29 |
| 421 | 20240422 | 113300 | 1421048180 | 4325 | 4325 | 4325 | 4325 | 14 |
| 422 | 20240422 | 113200 | 1420987630 | 4325 | 4325 | 4325 | 4325 | 39 |
| 423 | 20240422 | 113100 | 1420818955 | 4330 | 4330 | 4330 | 4325 | 34 |
| 424 | 20240422 | 113000 | 1420671810 | 4325 | 4330 | 4330 | 4325 | 10 |
| 425 | 20240422 | 112900 | 1420628520 | 4320 | 4335 | 4335 | 4320 | 97 |
| 426 | 20240422 | 112800 | 1420208610 | 4335 | 4340 | 4340 | 4335 | 27 |
| 427 | 20240422 | 112700 | 1420091505 | 4320 | 4335 | 4335 | 4320 | 100 |
| 428 | 20240422 | 112600 | 1419658920 | 4340 | 4345 | 4345 | 4340 | 121 |
| 429 | 20240422 | 112500 | 1419133280 | 4345 | 4335 | 4345 | 4335 | 56 |
| 430 | 20240422 | 112400 | 1418889985 | 4345 | 4340 | 4345 | 4335 | 702 |
| 431 | 20240422 | 112300 | 1415845735 | 4340 | 4335 | 4340 | 4330 | 2453 |
| 432 | 20240422 | 112200 | 1405202670 | 4330 | 4330 | 4335 | 4330 | 85 |
| 433 | 20240422 | 112100 | 1404834290 | 4330 | 4325 | 4335 | 4320 | 93 |
| 434 | 20240422 | 112000 | 1404431920 | 4320 | 4320 | 4325 | 4320 | 447 |
| 435 | 20240422 | 111900 | 1402499285 | 4325 | 4320 | 4325 | 4315 | 78 |
| 436 | 20240422 | 111800 | 1402162310 | 4320 | 4320 | 4320 | 4315 | 27 |
| 437 | 20240422 | 111700 | 1402045685 | 4315 | 4310 | 4320 | 4310 | 45 |
| 438 | 20240422 | 111600 | 1401851440 | 4315 | 4320 | 4325 | 4305 | 2110 |
| 439 | 20240422 | 111500 | 1392753650 | 4320 | 4320 | 4325 | 4320 | 2567 |
| 440 | 20240422 | 111400 | 1381664140 | 4320 | 4325 | 4325 | 4320 | 41 |
| 441 | 20240422 | 111300 | 1381486825 | 4325 | 4330 | 4330 | 4325 | 50 |
| 442 | 20240422 | 111200 | 1381270380 | 4335 | 4330 | 4335 | 4325 | 2494 |
| 443 | 20240422 | 111100 | 1370476315 | 4335 | 4335 | 4335 | 4335 | 3 |
| 444 | 20240422 | 111000 | 1370463310 | 4335 | 4330 | 4335 | 4330 | 364 |
| 445 | 20240422 | 110900 | 1368887160 | 4335 | 4335 | 4335 | 4330 | 9 |
| 446 | 20240422 | 110800 | 1368848170 | 4335 | 4330 | 4335 | 4325 | 581 |
| 447 | 20240422 | 110700 | 1366335295 | 4335 | 4335 | 4340 | 4330 | 590 |
| 448 | 20240422 | 110600 | 1363780465 | 4340 | 4330 | 4340 | 4330 | 1342 |
| 449 | 20240422 | 110500 | 1357969555 | 4330 | 4335 | 4335 | 4330 | 616 |
| 450 | 20240422 | 110400 | 1355300320 | 4340 | 4340 | 4345 | 4340 | 93 |
| 451 | 20240422 | 110300 | 1354896675 | 4340 | 4340 | 4340 | 4340 | 0 |
| 452 | 20240422 | 110200 | 1354896675 | 4340 | 4335 | 4340 | 4335 | 3186 |
| 453 | 20240422 | 110100 | 1341085285 | 4335 | 4335 | 4335 | 4335 | 332 |
| 454 | 20240422 | 110000 | 1339646065 | 4335 | 4340 | 4340 | 4335 | 1057 |
| 455 | 20240422 | 105900 | 1335063755 | 4340 | 4350 | 4350 | 4340 | 20 |
| 456 | 20240422 | 105800 | 1334976855 | 4355 | 4355 | 4355 | 4355 | 1 |
| 457 | 20240422 | 105700 | 1334972500 | 4355 | 4330 | 4355 | 4330 | 60 |
| 458 | 20240422 | 105600 | 1334712350 | 4355 | 4335 | 4355 | 4335 | 114 |
| 459 | 20240422 | 105500 | 1334217880 | 4355 | 4330 | 4355 | 4330 | 383 |
| 460 | 20240422 | 105400 | 1332555890 | 4330 | 4325 | 4330 | 4325 | 446 |
| 461 | 20240422 | 105300 | 1330625965 | 4330 | 4330 | 4330 | 4330 | 306 |
| 462 | 20240422 | 105200 | 1329300985 | 4330 | 4330 | 4330 | 4330 | 2 |
| 463 | 20240422 | 105100 | 1329292325 | 4345 | 4345 | 4345 | 4345 | 18 |
| 464 | 20240422 | 105000 | 1329214115 | 4350 | 4355 | 4355 | 4350 | 77 |
| 465 | 20240422 | 104900 | 1328879060 | 4355 | 4355 | 4355 | 4355 | 0 |
| 466 | 20240422 | 104800 | 1328879060 | 4355 | 4355 | 4355 | 4355 | 1 |
| 467 | 20240422 | 104700 | 1328874705 | 4360 | 4360 | 4360 | 4360 | 0 |
| 468 | 20240422 | 104600 | 1328874705 | 4360 | 4355 | 4360 | 4355 | 18 |
| 469 | 20240422 | 104500 | 1328796280 | 4360 | 4360 | 4360 | 4360 | 0 |
| 470 | 20240422 | 104400 | 1328796280 | 4360 | 4360 | 4360 | 4355 | 57 |
| 471 | 20240422 | 104300 | 1328547885 | 4360 | 4335 | 4360 | 4330 | 1310 |
| 472 | 20240422 | 104200 | 1322843310 | 4350 | 4340 | 4350 | 4340 | 200 |
| 473 | 20240422 | 104100 | 1321974860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 474 | 20240422 | 104000 | 1321974860 | 4340 | 4345 | 4345 | 4340 | 206 |
| 475 | 20240422 | 103900 | 1321080310 | 4350 | 4345 | 4350 | 4340 | 104 |
| 476 | 20240422 | 103800 | 1320627935 | 4350 | 4350 | 4350 | 4350 | 651 |
| 477 | 20240422 | 103700 | 1317796085 | 4350 | 4350 | 4350 | 4315 | 1808 |
| 478 | 20240422 | 103600 | 1309964095 | 4350 | 4350 | 4350 | 4345 | 291 |
| 479 | 20240422 | 103500 | 1308698295 | 4350 | 4340 | 4350 | 4340 | 61 |
| 480 | 20240422 | 103400 | 1308433535 | 4350 | 4340 | 4350 | 4330 | 903 |
| 481 | 20240422 | 103300 | 1304515050 | 4335 | 4340 | 4340 | 4335 | 150 |
| 482 | 20240422 | 103200 | 1303864750 | 4340 | 4340 | 4345 | 4340 | 3458 |
| 483 | 20240422 | 103100 | 1288856780 | 4345 | 4345 | 4345 | 4345 | 66 |
| 484 | 20240422 | 103000 | 1288570010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 485 | 20240422 | 102900 | 1288570010 | 4350 | 4350 | 4350 | 4350 | 2 |
| 486 | 20240422 | 102800 | 1288561310 | 4350 | 4350 | 4350 | 4340 | 249 |
| 487 | 20240422 | 102700 | 1287480235 | 4355 | 4345 | 4355 | 4340 | 2298 |
| 488 | 20240422 | 102600 | 1277494560 | 4350 | 4350 | 4350 | 4345 | 767 |
| 489 | 20240422 | 102500 | 1274158120 | 4350 | 4350 | 4355 | 4350 | 249 |
| 490 | 20240422 | 102400 | 1273074815 | 4355 | 4355 | 4355 | 4355 | 23 |
| 491 | 20240422 | 102300 | 1272974650 | 4350 | 4350 | 4350 | 4350 | 223 |
| 492 | 20240422 | 102200 | 1272004600 | 4350 | 4345 | 4350 | 4345 | 554 |
| 493 | 20240422 | 102100 | 1269597320 | 4350 | 4355 | 4355 | 4350 | 445 |
| 494 | 20240422 | 102000 | 1267661555 | 4355 | 4360 | 4360 | 4345 | 570 |
| 495 | 20240422 | 101900 | 1265182815 | 4365 | 4365 | 4370 | 4360 | 10551 |
| 496 | 20240422 | 101800 | 1219176755 | 4380 | 4370 | 4380 | 4360 | 4270 |
| 497 | 20240422 | 101700 | 1200544660 | 4375 | 4375 | 4375 | 4375 | 652 |
| 498 | 20240422 | 101600 | 1197692160 | 4380 | 4375 | 4380 | 4375 | 99 |
| 499 | 20240422 | 101500 | 1197258960 | 4375 | 4375 | 4380 | 4375 | 220 |
| 500 | 20240422 | 101400 | 1196296410 | 4380 | 4375 | 4380 | 4375 | 499 |
| 501 | 20240422 | 101300 | 1194113235 | 4380 | 4375 | 4380 | 4375 | 1513 |
| 502 | 20240422 | 101200 | 1187493210 | 4375 | 4370 | 4375 | 4370 | 500 |
| 503 | 20240422 | 101100 | 1185308110 | 4365 | 4350 | 4365 | 4350 | 3869 |
| 504 | 20240422 | 101000 | 1168432420 | 4355 | 4345 | 4355 | 4345 | 2192 |
| 505 | 20240422 | 100900 | 1158897095 | 4345 | 4350 | 4350 | 4345 | 182 |
| 506 | 20240422 | 100800 | 1158105750 | 4350 | 4350 | 4350 | 4350 | 38 |
| 507 | 20240422 | 100700 | 1157940450 | 4345 | 4350 | 4355 | 4345 | 1021 |
| 508 | 20240422 | 100600 | 1153499105 | 4350 | 4345 | 4355 | 4345 | 689 |
| 509 | 20240422 | 100500 | 1150502670 | 4345 | 4345 | 4345 | 4335 | 2845 |
| 510 | 20240422 | 100400 | 1138157590 | 4345 | 4345 | 4345 | 4330 | 275 |
| 511 | 20240422 | 100300 | 1136965320 | 4345 | 4340 | 4345 | 4335 | 529 |
| 512 | 20240422 | 100200 | 1134670920 | 4345 | 4345 | 4345 | 4340 | 292 |
| 513 | 20240422 | 100100 | 1133402250 | 4340 | 4345 | 4345 | 4340 | 21 |
| 514 | 20240422 | 100000 | 1133311045 | 4330 | 4330 | 4340 | 4310 | 648 |
| 515 | 20240422 | 095900 | 1130511190 | 4310 | 4315 | 4330 | 4310 | 108 |
| 516 | 20240422 | 095800 | 1130045085 | 4330 | 4345 | 4350 | 4330 | 289 |
| 517 | 20240422 | 095700 | 1128792870 | 4350 | 4350 | 4360 | 4340 | 228 |
| 518 | 20240422 | 095600 | 1127801130 | 4355 | 4340 | 4355 | 4305 | 3819 |
| 519 | 20240422 | 095500 | 1111320105 | 4330 | 4325 | 4330 | 4325 | 1027 |
| 520 | 20240422 | 095400 | 1106875585 | 4325 | 4320 | 4325 | 4320 | 602 |
| 521 | 20240422 | 095300 | 1104274820 | 4320 | 4330 | 4330 | 4320 | 832 |
| 522 | 20240422 | 095200 | 1100678155 | 4330 | 4335 | 4335 | 4330 | 776 |
| 523 | 20240422 | 095100 | 1097317445 | 4350 | 4350 | 4350 | 4350 | 0 |
| 524 | 20240422 | 095000 | 1097317445 | 4350 | 4355 | 4360 | 4345 | 358 |
| 525 | 20240422 | 094900 | 1095758885 | 4355 | 4335 | 4355 | 4335 | 558 |
| 526 | 20240422 | 094800 | 1093331130 | 4330 | 4325 | 4330 | 4325 | 2801 |
| 527 | 20240422 | 094700 | 1081206440 | 4325 | 4315 | 4325 | 4315 | 3007 |
| 528 | 20240422 | 094600 | 1068217330 | 4320 | 4325 | 4325 | 4320 | 2057 |
| 529 | 20240422 | 094500 | 1059328590 | 4320 | 4330 | 4330 | 4320 | 1682 |
| 530 | 20240422 | 094400 | 1052056330 | 4330 | 4335 | 4335 | 4330 | 1832 |
| 531 | 20240422 | 094300 | 1044122470 | 4355 | 4365 | 4365 | 4330 | 628 |
| 532 | 20240422 | 094200 | 1041393680 | 4360 | 4330 | 4365 | 4320 | 12426 |
| 533 | 20240422 | 094100 | 987583795 | 4330 | 4335 | 4335 | 4325 | 4896 |
| 534 | 20240422 | 094000 | 966369490 | 4335 | 4355 | 4355 | 4335 | 17308 |
| 535 | 20240422 | 093900 | 891117485 | 4360 | 4360 | 4360 | 4355 | 2536 |
| 536 | 20240422 | 093800 | 880071275 | 4360 | 4355 | 4360 | 4355 | 1632 |
| 537 | 20240422 | 093700 | 872963325 | 4360 | 4380 | 4380 | 4360 | 2308 |
| 538 | 20240422 | 093600 | 862894990 | 4375 | 4380 | 4380 | 4375 | 138 |
| 539 | 20240422 | 093500 | 862290915 | 4385 | 4375 | 4385 | 4375 | 130 |
| 540 | 20240422 | 093400 | 861721490 | 4380 | 4370 | 4380 | 4370 | 3375 |
| 541 | 20240422 | 093300 | 846959360 | 4370 | 4375 | 4375 | 4370 | 3276 |
| 542 | 20240422 | 093200 | 832636715 | 4375 | 4380 | 4385 | 4375 | 1664 |
| 543 | 20240422 | 093100 | 825349540 | 4385 | 4385 | 4390 | 4380 | 2827 |
| 544 | 20240422 | 093000 | 812955515 | 4385 | 4400 | 4400 | 4385 | 1420 |
| 545 | 20240422 | 092900 | 806723015 | 4405 | 4405 | 4410 | 4390 | 1368 |
| 546 | 20240422 | 092800 | 800701705 | 4405 | 4410 | 4410 | 4395 | 2815 |
| 547 | 20240422 | 092700 | 788313360 | 4410 | 4430 | 4430 | 4410 | 2195 |
| 548 | 20240422 | 092600 | 778600460 | 4430 | 4410 | 4430 | 4410 | 12085 |
| 549 | 20240422 | 092500 | 725167490 | 4410 | 4395 | 4410 | 4390 | 5994 |
| 550 | 20240422 | 092400 | 698800795 | 4395 | 4410 | 4410 | 4395 | 1158 |
| 551 | 20240422 | 092300 | 693707445 | 4415 | 4405 | 4415 | 4400 | 2240 |
| 552 | 20240422 | 092200 | 683833680 | 4405 | 4395 | 4405 | 4385 | 8045 |
| 553 | 20240422 | 092100 | 648481190 | 4395 | 4395 | 4405 | 4390 | 1915 |
| 554 | 20240422 | 092000 | 640064390 | 4395 | 4395 | 4410 | 4395 | 13294 |
| 555 | 20240422 | 091900 | 581578835 | 4395 | 4395 | 4395 | 4375 | 3599 |
| 556 | 20240422 | 091800 | 565772265 | 4395 | 4395 | 4400 | 4375 | 4092 |
| 557 | 20240422 | 091700 | 547809670 | 4390 | 4395 | 4395 | 4370 | 3572 |
| 558 | 20240422 | 091600 | 532132015 | 4395 | 4410 | 4415 | 4395 | 4187 |
| 559 | 20240422 | 091500 | 513678310 | 4405 | 4430 | 4430 | 4405 | 7651 |
| 560 | 20240422 | 091400 | 479861040 | 4430 | 4400 | 4435 | 4395 | 13785 |
| 561 | 20240422 | 091300 | 418945975 | 4400 | 4415 | 4425 | 4400 | 11394 |
| 562 | 20240422 | 091200 | 368678360 | 4420 | 4380 | 4425 | 4380 | 22309 |
| 563 | 20240422 | 091100 | 270558875 | 4375 | 4355 | 4375 | 4355 | 2323 |
| 564 | 20240422 | 091000 | 260399800 | 4350 | 4370 | 4370 | 4340 | 1367 |
| 565 | 20240422 | 090900 | 254445930 | 4335 | 4330 | 4375 | 4330 | 10610 |
| 566 | 20240422 | 090800 | 208284745 | 4320 | 4340 | 4340 | 4320 | 2497 |
| 567 | 20240422 | 090700 | 197479155 | 4335 | 4330 | 4350 | 4320 | 5406 |
| 568 | 20240422 | 090600 | 174024385 | 4335 | 4340 | 4345 | 4330 | 3203 |
| 569 | 20240422 | 090500 | 160134960 | 4340 | 4320 | 4345 | 4310 | 7165 |
| 570 | 20240422 | 090400 | 129139640 | 4320 | 4320 | 4320 | 4305 | 6053 |
| 571 | 20240422 | 090300 | 102996375 | 4320 | 4320 | 4330 | 4310 | 6699 |
| 572 | 20240422 | 090200 | 74039890 | 4320 | 4260 | 4320 | 4260 | 6505 |
| 573 | 20240422 | 090100 | 46071475 | 4255 | 4240 | 4290 | 4240 | 3425 |
| 574 | 20240422 | 090000 | 31483515 | 4240 | 4220 | 4265 | 4220 | 7308 |