29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 184500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 3490 |
| 3 | 20240425 | 184400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 4 | 20240425 | 184300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 5 | 20240425 | 184200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 6 | 20240425 | 184100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 7 | 20240425 | 184000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 8 | 20240425 | 183900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 9 | 20240425 | 183800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 10 | 20240425 | 183700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 11 | 20240425 | 183600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 12 | 20240425 | 183500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 13 | 20240425 | 183400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 14 | 20240425 | 183300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 15 | 20240425 | 183200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 16 | 20240425 | 183100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 17 | 20240425 | 183000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 18 | 20240425 | 182900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 19 | 20240425 | 182800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 20 | 20240425 | 182700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 21 | 20240425 | 182600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 22 | 20240425 | 182500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 23 | 20240425 | 182400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 24 | 20240425 | 182300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 25 | 20240425 | 182200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 26 | 20240425 | 182100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 27 | 20240425 | 182000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 28 | 20240425 | 181900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 29 | 20240425 | 181800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 30 | 20240425 | 181700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 31 | 20240425 | 181600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 32 | 20240425 | 181500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 3490 |
| 33 | 20240425 | 181400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 34 | 20240425 | 181300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 35 | 20240425 | 181200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 36 | 20240425 | 181100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 37 | 20240425 | 181000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 38 | 20240425 | 180900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 39 | 20240425 | 180800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 40 | 20240425 | 180700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 41 | 20240425 | 180600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 42 | 20240425 | 180500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 43 | 20240425 | 180400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 44 | 20240425 | 180300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 45 | 20240425 | 180200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 46 | 20240425 | 180100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 47 | 20240425 | 180000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 48 | 20240425 | 175900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 49 | 20240425 | 175800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 50 | 20240425 | 175700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 51 | 20240425 | 175600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 52 | 20240425 | 175500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 53 | 20240425 | 175400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 54 | 20240425 | 175300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 55 | 20240425 | 175200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 56 | 20240425 | 175100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 57 | 20240425 | 175000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 58 | 20240425 | 174900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 59 | 20240425 | 174800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 60 | 20240425 | 174700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 61 | 20240425 | 174600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 62 | 20240425 | 174500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 3490 |
| 63 | 20240425 | 174400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 64 | 20240425 | 174300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 65 | 20240425 | 174200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 66 | 20240425 | 174100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 67 | 20240425 | 174000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 68 | 20240425 | 173900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 69 | 20240425 | 173800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 70 | 20240425 | 173700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 71 | 20240425 | 173600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 72 | 20240425 | 173500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 73 | 20240425 | 173400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 74 | 20240425 | 173300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 75 | 20240425 | 173200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 76 | 20240425 | 173100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 77 | 20240425 | 173000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 78 | 20240425 | 172900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 79 | 20240425 | 172800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 80 | 20240425 | 172700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 81 | 20240425 | 172600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 82 | 20240425 | 172500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 83 | 20240425 | 172400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 84 | 20240425 | 172300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 85 | 20240425 | 172200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 86 | 20240425 | 172100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 87 | 20240425 | 172000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 88 | 20240425 | 171900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 89 | 20240425 | 171800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 90 | 20240425 | 171700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 91 | 20240425 | 171600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 92 | 20240425 | 171500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 3490 |
| 93 | 20240425 | 171400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 94 | 20240425 | 171300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 95 | 20240425 | 171200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 96 | 20240425 | 171100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 97 | 20240425 | 171000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 98 | 20240425 | 170900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 99 | 20240425 | 170800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 100 | 20240425 | 170700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 101 | 20240425 | 170600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 102 | 20240425 | 170500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 103 | 20240425 | 170400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 104 | 20240425 | 170300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 105 | 20240425 | 170200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 106 | 20240425 | 170100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 107 | 20240425 | 170000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 108 | 20240425 | 165900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 109 | 20240425 | 165800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 110 | 20240425 | 165700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 111 | 20240425 | 165600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 112 | 20240425 | 165500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 113 | 20240425 | 165400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 114 | 20240425 | 165300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 115 | 20240425 | 165200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 116 | 20240425 | 165100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 117 | 20240425 | 165000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 118 | 20240425 | 164900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 119 | 20240425 | 164800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 120 | 20240425 | 164700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 121 | 20240425 | 164600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 122 | 20240425 | 164500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 3490 |
| 123 | 20240425 | 164400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 124 | 20240425 | 164300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 125 | 20240425 | 164200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 126 | 20240425 | 164100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 127 | 20240425 | 164000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 128 | 20240425 | 163900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 129 | 20240425 | 163800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 130 | 20240425 | 163700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 131 | 20240425 | 163600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 132 | 20240425 | 163500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 133 | 20240425 | 163400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 134 | 20240425 | 163300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 135 | 20240425 | 163200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 136 | 20240425 | 163100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 137 | 20240425 | 163000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 138 | 20240425 | 162900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 139 | 20240425 | 162800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 140 | 20240425 | 162700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 141 | 20240425 | 162600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 142 | 20240425 | 162500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 143 | 20240425 | 162400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 144 | 20240425 | 162300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 145 | 20240425 | 162200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 146 | 20240425 | 162100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 147 | 20240425 | 162000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 148 | 20240425 | 161900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 149 | 20240425 | 161800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 150 | 20240425 | 161700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 151 | 20240425 | 161600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 152 | 20240425 | 161500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 3490 |
| 153 | 20240425 | 161400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 154 | 20240425 | 161300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 155 | 20240425 | 161200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 156 | 20240425 | 161100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 157 | 20240425 | 161000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 158 | 20240425 | 160900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 159 | 20240425 | 160800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 160 | 20240425 | 160700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 161 | 20240425 | 160600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 162 | 20240425 | 160500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 163 | 20240425 | 160400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 164 | 20240425 | 160300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 165 | 20240425 | 160200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 166 | 20240425 | 160100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 167 | 20240425 | 160000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 168 | 20240425 | 155900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 169 | 20240425 | 155800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 170 | 20240425 | 155700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 171 | 20240425 | 155600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 172 | 20240425 | 155500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 173 | 20240425 | 155400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 174 | 20240425 | 155300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 175 | 20240425 | 155200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 176 | 20240425 | 155100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 177 | 20240425 | 155000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 178 | 20240425 | 154900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 179 | 20240425 | 154800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 180 | 20240425 | 154700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 181 | 20240425 | 154600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 182 | 20240425 | 154500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 3490 |
| 183 | 20240425 | 154400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 184 | 20240425 | 154300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 185 | 20240425 | 154200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 186 | 20240425 | 154100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 187 | 20240425 | 154000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 188 | 20240425 | 153900 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 189 | 20240425 | 153800 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 190 | 20240425 | 153700 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 191 | 20240425 | 153600 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 192 | 20240425 | 153500 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 193 | 20240425 | 153400 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 194 | 20240425 | 153300 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 195 | 20240425 | 153200 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 196 | 20240425 | 153100 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 0 |
| 197 | 20240425 | 153000 | 1398518340 | 4670 | 4670 | 4670 | 4670 | 3490 |
| 198 | 20240425 | 152900 | 1382220040 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20240425 | 152800 | 1382220040 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20240425 | 152700 | 1382220040 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20240425 | 152600 | 1382220040 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20240425 | 152500 | 1382220040 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20240425 | 152400 | 1382220040 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20240425 | 152300 | 1382220040 | 4665 | 4665 | 4665 | 4665 | 0 |
| 205 | 20240425 | 152200 | 1382220040 | 4665 | 4665 | 4665 | 4665 | 0 |
| 206 | 20240425 | 152100 | 1382220040 | 4665 | 4665 | 4665 | 4665 | 0 |
| 207 | 20240425 | 152000 | 1382220040 | 4665 | 4665 | 4665 | 4665 | 0 |
| 208 | 20240425 | 151900 | 1382220040 | 4665 | 4665 | 4665 | 4660 | 190 |
| 209 | 20240425 | 151800 | 1381334390 | 4665 | 4660 | 4665 | 4660 | 34 |
| 210 | 20240425 | 151700 | 1381175830 | 4660 | 4665 | 4665 | 4660 | 274 |
| 211 | 20240425 | 151600 | 1379897630 | 4665 | 4670 | 4670 | 4665 | 10 |
| 212 | 20240425 | 151500 | 1379850950 | 4665 | 4665 | 4665 | 4665 | 214 |
| 213 | 20240425 | 151400 | 1378852640 | 4665 | 4665 | 4670 | 4665 | 7 |
| 214 | 20240425 | 151300 | 1378819970 | 4665 | 4665 | 4665 | 4665 | 71 |
| 215 | 20240425 | 151200 | 1378488755 | 4665 | 4665 | 4665 | 4665 | 4 |
| 216 | 20240425 | 151100 | 1378470095 | 4665 | 4670 | 4670 | 4665 | 5 |
| 217 | 20240425 | 151000 | 1378446765 | 4665 | 4670 | 4670 | 4665 | 14 |
| 218 | 20240425 | 150900 | 1378381425 | 4665 | 4665 | 4665 | 4665 | 187 |
| 219 | 20240425 | 150800 | 1377509070 | 4665 | 4665 | 4665 | 4665 | 508 |
| 220 | 20240425 | 150700 | 1375139250 | 4665 | 4665 | 4675 | 4665 | 537 |
| 221 | 20240425 | 150600 | 1372631925 | 4665 | 4665 | 4665 | 4665 | 5 |
| 222 | 20240425 | 150500 | 1372608600 | 4670 | 4670 | 4670 | 4665 | 1162 |
| 223 | 20240425 | 150400 | 1367187750 | 4670 | 4670 | 4670 | 4665 | 274 |
| 224 | 20240425 | 150300 | 1365908200 | 4670 | 4675 | 4685 | 4665 | 3599 |
| 225 | 20240425 | 150200 | 1349106310 | 4685 | 4680 | 4685 | 4650 | 5126 |
| 226 | 20240425 | 150100 | 1325189480 | 4680 | 4685 | 4690 | 4680 | 840 |
| 227 | 20240425 | 150000 | 1321255425 | 4680 | 4680 | 4685 | 4680 | 707 |
| 228 | 20240425 | 145900 | 1317943705 | 4685 | 4695 | 4695 | 4680 | 1025 |
| 229 | 20240425 | 145800 | 1313140095 | 4700 | 4720 | 4720 | 4700 | 3970 |
| 230 | 20240425 | 145700 | 1294447535 | 4715 | 4710 | 4715 | 4710 | 466 |
| 231 | 20240425 | 145600 | 1292250745 | 4710 | 4710 | 4710 | 4705 | 160 |
| 232 | 20240425 | 145500 | 1291497155 | 4715 | 4715 | 4720 | 4715 | 702 |
| 233 | 20240425 | 145400 | 1288187035 | 4715 | 4720 | 4720 | 4715 | 42 |
| 234 | 20240425 | 145300 | 1287988810 | 4715 | 4720 | 4720 | 4715 | 44 |
| 235 | 20240425 | 145200 | 1287781155 | 4720 | 4720 | 4720 | 4715 | 387 |
| 236 | 20240425 | 145100 | 1285956065 | 4720 | 4720 | 4720 | 4715 | 54 |
| 237 | 20240425 | 145000 | 1285701205 | 4720 | 4720 | 4720 | 4715 | 82 |
| 238 | 20240425 | 144900 | 1285314180 | 4720 | 4715 | 4720 | 4715 | 143 |
| 239 | 20240425 | 144800 | 1284639245 | 4720 | 4715 | 4720 | 4715 | 44 |
| 240 | 20240425 | 144700 | 1284431585 | 4720 | 4720 | 4720 | 4720 | 77 |
| 241 | 20240425 | 144600 | 1284068145 | 4715 | 4720 | 4720 | 4715 | 575 |
| 242 | 20240425 | 144500 | 1281356330 | 4715 | 4720 | 4720 | 4715 | 280 |
| 243 | 20240425 | 144400 | 1280035245 | 4720 | 4725 | 4725 | 4720 | 932 |
| 244 | 20240425 | 144300 | 1275636010 | 4725 | 4730 | 4730 | 4725 | 654 |
| 245 | 20240425 | 144200 | 1272545565 | 4730 | 4725 | 4730 | 4725 | 577 |
| 246 | 20240425 | 144100 | 1269818855 | 4730 | 4735 | 4735 | 4730 | 40 |
| 247 | 20240425 | 144000 | 1269629650 | 4730 | 4730 | 4730 | 4730 | 64 |
| 248 | 20240425 | 143900 | 1269326930 | 4730 | 4735 | 4735 | 4725 | 471 |
| 249 | 20240425 | 143800 | 1267099390 | 4730 | 4735 | 4740 | 4730 | 827 |
| 250 | 20240425 | 143700 | 1263186775 | 4740 | 4735 | 4740 | 4735 | 170 |
| 251 | 20240425 | 143600 | 1262381405 | 4735 | 4735 | 4735 | 4735 | 76 |
| 252 | 20240425 | 143500 | 1262021545 | 4735 | 4735 | 4735 | 4730 | 716 |
| 253 | 20240425 | 143400 | 1258633170 | 4735 | 4735 | 4735 | 4735 | 77 |
| 254 | 20240425 | 143300 | 1258268575 | 4735 | 4735 | 4735 | 4735 | 200 |
| 255 | 20240425 | 143200 | 1257321575 | 4725 | 4730 | 4730 | 4725 | 579 |
| 256 | 20240425 | 143100 | 1254585405 | 4730 | 4740 | 4740 | 4730 | 905 |
| 257 | 20240425 | 143000 | 1250304320 | 4740 | 4740 | 4740 | 4740 | 142 |
| 258 | 20240425 | 142900 | 1249631240 | 4740 | 4740 | 4740 | 4740 | 137 |
| 259 | 20240425 | 142800 | 1248981860 | 4740 | 4745 | 4745 | 4730 | 888 |
| 260 | 20240425 | 142700 | 1244775190 | 4740 | 4740 | 4745 | 4740 | 229 |
| 261 | 20240425 | 142600 | 1243689215 | 4745 | 4750 | 4750 | 4745 | 150 |
| 262 | 20240425 | 142500 | 1242976930 | 4750 | 4745 | 4750 | 4745 | 261 |
| 263 | 20240425 | 142400 | 1241737675 | 4745 | 4745 | 4750 | 4735 | 404 |
| 264 | 20240425 | 142300 | 1239822035 | 4745 | 4750 | 4750 | 4745 | 119 |
| 265 | 20240425 | 142200 | 1239257375 | 4750 | 4745 | 4750 | 4745 | 173 |
| 266 | 20240425 | 142100 | 1238435795 | 4745 | 4745 | 4750 | 4745 | 247 |
| 267 | 20240425 | 142000 | 1237263265 | 4750 | 4750 | 4750 | 4740 | 250 |
| 268 | 20240425 | 141900 | 1236076570 | 4740 | 4745 | 4745 | 4740 | 62 |
| 269 | 20240425 | 141800 | 1235782680 | 4750 | 4750 | 4750 | 4750 | 294 |
| 270 | 20240425 | 141700 | 1234386180 | 4740 | 4750 | 4750 | 4740 | 320 |
| 271 | 20240425 | 141600 | 1232867330 | 4750 | 4760 | 4760 | 4750 | 182 |
| 272 | 20240425 | 141500 | 1232002615 | 4750 | 4760 | 4765 | 4750 | 671 |
| 273 | 20240425 | 141400 | 1228810915 | 4755 | 4755 | 4760 | 4755 | 254 |
| 274 | 20240425 | 141300 | 1227602180 | 4760 | 4755 | 4760 | 4750 | 333 |
| 275 | 20240425 | 141200 | 1226019200 | 4760 | 4760 | 4760 | 4760 | 139 |
| 276 | 20240425 | 141100 | 1225357560 | 4755 | 4760 | 4765 | 4755 | 475 |
| 277 | 20240425 | 141000 | 1223097110 | 4760 | 4760 | 4765 | 4750 | 233 |
| 278 | 20240425 | 140900 | 1221987525 | 4760 | 4760 | 4765 | 4760 | 155 |
| 279 | 20240425 | 140800 | 1221249450 | 4760 | 4765 | 4765 | 4760 | 216 |
| 280 | 20240425 | 140700 | 1220220595 | 4760 | 4760 | 4765 | 4760 | 334 |
| 281 | 20240425 | 140600 | 1218630745 | 4760 | 4755 | 4760 | 4755 | 66 |
| 282 | 20240425 | 140500 | 1218316615 | 4755 | 4755 | 4755 | 4750 | 206 |
| 283 | 20240425 | 140400 | 1217337595 | 4755 | 4755 | 4755 | 4755 | 475 |
| 284 | 20240425 | 140300 | 1215078970 | 4755 | 4750 | 4755 | 4750 | 185 |
| 285 | 20240425 | 140200 | 1214199835 | 4750 | 4755 | 4760 | 4750 | 377 |
| 286 | 20240425 | 140100 | 1212408140 | 4755 | 4755 | 4755 | 4750 | 167 |
| 287 | 20240425 | 140000 | 1211614565 | 4755 | 4755 | 4755 | 4755 | 250 |
| 288 | 20240425 | 135900 | 1210425815 | 4750 | 4750 | 4755 | 4750 | 244 |
| 289 | 20240425 | 135800 | 1209266615 | 4750 | 4750 | 4750 | 4740 | 250 |
| 290 | 20240425 | 135700 | 1208079715 | 4750 | 4750 | 4755 | 4745 | 239 |
| 291 | 20240425 | 135600 | 1206943815 | 4750 | 4750 | 4750 | 4740 | 1065 |
| 292 | 20240425 | 135500 | 1201894370 | 4745 | 4745 | 4745 | 4740 | 269 |
| 293 | 20240425 | 135400 | 1200618540 | 4745 | 4745 | 4745 | 4745 | 255 |
| 294 | 20240425 | 135300 | 1199408565 | 4745 | 4745 | 4745 | 4740 | 425 |
| 295 | 20240425 | 135200 | 1197393385 | 4745 | 4750 | 4750 | 4745 | 95 |
| 296 | 20240425 | 135100 | 1196942330 | 4745 | 4755 | 4755 | 4745 | 845 |
| 297 | 20240425 | 135000 | 1192930260 | 4755 | 4755 | 4755 | 4755 | 202 |
| 298 | 20240425 | 134900 | 1191969750 | 4755 | 4760 | 4760 | 4755 | 261 |
| 299 | 20240425 | 134800 | 1190727995 | 4755 | 4760 | 4760 | 4755 | 59 |
| 300 | 20240425 | 134700 | 1190447385 | 4755 | 4755 | 4755 | 4755 | 231 |
| 301 | 20240425 | 134600 | 1189348980 | 4755 | 4755 | 4755 | 4750 | 372 |
| 302 | 20240425 | 134500 | 1187580705 | 4755 | 4760 | 4760 | 4750 | 173 |
| 303 | 20240425 | 134400 | 1186757450 | 4755 | 4755 | 4760 | 4755 | 219 |
| 304 | 20240425 | 134300 | 1185715410 | 4755 | 4750 | 4755 | 4750 | 198 |
| 305 | 20240425 | 134200 | 1184774905 | 4750 | 4750 | 4750 | 4750 | 246 |
| 306 | 20240425 | 134100 | 1183606405 | 4750 | 4750 | 4755 | 4750 | 197 |
| 307 | 20240425 | 134000 | 1182670320 | 4745 | 4750 | 4750 | 4745 | 495 |
| 308 | 20240425 | 133900 | 1180321530 | 4750 | 4745 | 4750 | 4740 | 615 |
| 309 | 20240425 | 133800 | 1177404490 | 4745 | 4745 | 4745 | 4745 | 121 |
| 310 | 20240425 | 133700 | 1176830345 | 4740 | 4740 | 4750 | 4730 | 438 |
| 311 | 20240425 | 133600 | 1174754550 | 4745 | 4755 | 4760 | 4745 | 417 |
| 312 | 20240425 | 133500 | 1172772590 | 4755 | 4755 | 4755 | 4755 | 104 |
| 313 | 20240425 | 133400 | 1172278070 | 4755 | 4760 | 4760 | 4745 | 358 |
| 314 | 20240425 | 133300 | 1170576990 | 4760 | 4760 | 4760 | 4760 | 683 |
| 315 | 20240425 | 133200 | 1167325910 | 4760 | 4755 | 4760 | 4755 | 177 |
| 316 | 20240425 | 133100 | 1166483890 | 4750 | 4755 | 4755 | 4750 | 123 |
| 317 | 20240425 | 133000 | 1165899635 | 4750 | 4750 | 4755 | 4750 | 272 |
| 318 | 20240425 | 132900 | 1164606940 | 4760 | 4755 | 4760 | 4740 | 460 |
| 319 | 20240425 | 132800 | 1162423610 | 4750 | 4755 | 4755 | 4750 | 116 |
| 320 | 20240425 | 132700 | 1161872360 | 4755 | 4750 | 4755 | 4750 | 296 |
| 321 | 20240425 | 132600 | 1160465510 | 4750 | 4750 | 4750 | 4750 | 239 |
| 322 | 20240425 | 132500 | 1159330260 | 4750 | 4745 | 4750 | 4745 | 317 |
| 323 | 20240425 | 132400 | 1157824770 | 4745 | 4745 | 4745 | 4745 | 129 |
| 324 | 20240425 | 132300 | 1157212665 | 4745 | 4745 | 4745 | 4740 | 154 |
| 325 | 20240425 | 132200 | 1156481975 | 4745 | 4735 | 4745 | 4735 | 208 |
| 326 | 20240425 | 132100 | 1155495575 | 4740 | 4740 | 4745 | 4740 | 324 |
| 327 | 20240425 | 132000 | 1153959280 | 4740 | 4750 | 4750 | 4730 | 1713 |
| 328 | 20240425 | 131900 | 1145840575 | 4750 | 4750 | 4755 | 4750 | 456 |
| 329 | 20240425 | 131800 | 1143674385 | 4750 | 4750 | 4750 | 4745 | 121 |
| 330 | 20240425 | 131700 | 1143099645 | 4750 | 4750 | 4750 | 4750 | 240 |
| 331 | 20240425 | 131600 | 1141959645 | 4745 | 4750 | 4750 | 4745 | 350 |
| 332 | 20240425 | 131500 | 1140297395 | 4740 | 4755 | 4755 | 4740 | 224 |
| 333 | 20240425 | 131400 | 1139234480 | 4750 | 4750 | 4750 | 4750 | 174 |
| 334 | 20240425 | 131300 | 1138407980 | 4750 | 4745 | 4750 | 4745 | 246 |
| 335 | 20240425 | 131200 | 1137240520 | 4745 | 4745 | 4745 | 4745 | 212 |
| 336 | 20240425 | 131100 | 1136234580 | 4740 | 4745 | 4745 | 4740 | 190 |
| 337 | 20240425 | 131000 | 1135333530 | 4740 | 4735 | 4745 | 4735 | 606 |
| 338 | 20240425 | 130900 | 1132463175 | 4735 | 4735 | 4735 | 4735 | 197 |
| 339 | 20240425 | 130800 | 1131530380 | 4735 | 4740 | 4740 | 4735 | 244 |
| 340 | 20240425 | 130700 | 1130374340 | 4740 | 4740 | 4740 | 4740 | 106 |
| 341 | 20240425 | 130600 | 1129871900 | 4735 | 4735 | 4740 | 4735 | 207 |
| 342 | 20240425 | 130500 | 1128890730 | 4740 | 4745 | 4745 | 4740 | 219 |
| 343 | 20240425 | 130400 | 1127851945 | 4745 | 4760 | 4760 | 4740 | 1952 |
| 344 | 20240425 | 130300 | 1118594345 | 4760 | 4755 | 4760 | 4755 | 112 |
| 345 | 20240425 | 130200 | 1118061490 | 4755 | 4760 | 4760 | 4755 | 436 |
| 346 | 20240425 | 130100 | 1115986935 | 4755 | 4760 | 4765 | 4755 | 98 |
| 347 | 20240425 | 130000 | 1115520590 | 4755 | 4755 | 4755 | 4755 | 87 |
| 348 | 20240425 | 125900 | 1115106905 | 4755 | 4760 | 4760 | 4755 | 1036 |
| 349 | 20240425 | 125800 | 1110175790 | 4765 | 4765 | 4765 | 4765 | 167 |
| 350 | 20240425 | 125700 | 1109380035 | 4765 | 4760 | 4765 | 4760 | 231 |
| 351 | 20240425 | 125600 | 1108280135 | 4765 | 4765 | 4765 | 4765 | 1272 |
| 352 | 20240425 | 125500 | 1102219055 | 4770 | 4770 | 4770 | 4765 | 626 |
| 353 | 20240425 | 125400 | 1099235630 | 4770 | 4775 | 4775 | 4770 | 554 |
| 354 | 20240425 | 125300 | 1096590285 | 4775 | 4770 | 4775 | 4770 | 305 |
| 355 | 20240425 | 125200 | 1095134935 | 4775 | 4770 | 4775 | 4770 | 161 |
| 356 | 20240425 | 125100 | 1094366940 | 4775 | 4770 | 4775 | 4765 | 315 |
| 357 | 20240425 | 125000 | 1092865185 | 4770 | 4770 | 4770 | 4770 | 612 |
| 358 | 20240425 | 124900 | 1089945945 | 4765 | 4760 | 4765 | 4760 | 497 |
| 359 | 20240425 | 124800 | 1087579945 | 4765 | 4760 | 4765 | 4755 | 121 |
| 360 | 20240425 | 124700 | 1087003720 | 4760 | 4760 | 4760 | 4760 | 4 |
| 361 | 20240425 | 124600 | 1086984680 | 4760 | 4765 | 4765 | 4760 | 267 |
| 362 | 20240425 | 124500 | 1085712915 | 4765 | 4760 | 4765 | 4760 | 68 |
| 363 | 20240425 | 124400 | 1085388930 | 4760 | 4765 | 4765 | 4760 | 300 |
| 364 | 20240425 | 124300 | 1083960420 | 4760 | 4765 | 4765 | 4760 | 139 |
| 365 | 20240425 | 124200 | 1083298095 | 4760 | 4755 | 4760 | 4755 | 138 |
| 366 | 20240425 | 124100 | 1082641825 | 4755 | 4755 | 4755 | 4750 | 159 |
| 367 | 20240425 | 124000 | 1081886020 | 4755 | 4750 | 4755 | 4750 | 1106 |
| 368 | 20240425 | 123900 | 1076627685 | 4750 | 4745 | 4750 | 4745 | 107 |
| 369 | 20240425 | 123800 | 1076119465 | 4745 | 4755 | 4755 | 4745 | 272 |
| 370 | 20240425 | 123700 | 1074827475 | 4750 | 4750 | 4750 | 4750 | 203 |
| 371 | 20240425 | 123600 | 1073863225 | 4750 | 4755 | 4755 | 4750 | 223 |
| 372 | 20240425 | 123500 | 1072803570 | 4755 | 4750 | 4755 | 4750 | 285 |
| 373 | 20240425 | 123400 | 1071449450 | 4755 | 4755 | 4755 | 4755 | 154 |
| 374 | 20240425 | 123300 | 1070717180 | 4755 | 4755 | 4755 | 4755 | 68 |
| 375 | 20240425 | 123200 | 1070393840 | 4750 | 4755 | 4755 | 4745 | 430 |
| 376 | 20240425 | 123100 | 1068349245 | 4755 | 4740 | 4755 | 4740 | 3253 |
| 377 | 20240425 | 123000 | 1052892150 | 4740 | 4740 | 4740 | 4740 | 96 |
| 378 | 20240425 | 122900 | 1052437110 | 4730 | 4735 | 4740 | 4730 | 2530 |
| 379 | 20240425 | 122800 | 1040453620 | 4735 | 4740 | 4740 | 4735 | 163 |
| 380 | 20240425 | 122700 | 1039681005 | 4740 | 4740 | 4740 | 4740 | 166 |
| 381 | 20240425 | 122600 | 1038894165 | 4740 | 4740 | 4740 | 4740 | 98 |
| 382 | 20240425 | 122500 | 1038429645 | 4740 | 4735 | 4740 | 4735 | 111 |
| 383 | 20240425 | 122400 | 1037903555 | 4735 | 4750 | 4750 | 4735 | 741 |
| 384 | 20240425 | 122300 | 1034390920 | 4750 | 4750 | 4750 | 4750 | 67 |
| 385 | 20240425 | 122200 | 1034072670 | 4740 | 4735 | 4740 | 4730 | 566 |
| 386 | 20240425 | 122100 | 1031393205 | 4735 | 4740 | 4740 | 4735 | 642 |
| 387 | 20240425 | 122000 | 1028353005 | 4750 | 4750 | 4750 | 4735 | 946 |
| 388 | 20240425 | 121900 | 1023868095 | 4750 | 4750 | 4750 | 4740 | 667 |
| 389 | 20240425 | 121800 | 1020703495 | 4750 | 4755 | 4755 | 4750 | 1120 |
| 390 | 20240425 | 121700 | 1015382700 | 4755 | 4755 | 4765 | 4755 | 759 |
| 391 | 20240425 | 121600 | 1011771850 | 4765 | 4765 | 4765 | 4755 | 379 |
| 392 | 20240425 | 121500 | 1009966475 | 4765 | 4760 | 4765 | 4760 | 176 |
| 393 | 20240425 | 121400 | 1009127925 | 4760 | 4760 | 4765 | 4760 | 265 |
| 394 | 20240425 | 121300 | 1007866115 | 4760 | 4760 | 4760 | 4760 | 479 |
| 395 | 20240425 | 121200 | 1005586075 | 4760 | 4760 | 4760 | 4760 | 168 |
| 396 | 20240425 | 121100 | 1004786395 | 4755 | 4755 | 4755 | 4755 | 1210 |
| 397 | 20240425 | 121000 | 999032845 | 4755 | 4755 | 4755 | 4755 | 647 |
| 398 | 20240425 | 120900 | 995956360 | 4755 | 4755 | 4755 | 4755 | 137 |
| 399 | 20240425 | 120800 | 995304925 | 4755 | 4760 | 4760 | 4750 | 1188 |
| 400 | 20240425 | 120700 | 989655680 | 4755 | 4760 | 4760 | 4755 | 183 |
| 401 | 20240425 | 120600 | 988784750 | 4760 | 4760 | 4760 | 4760 | 106 |
| 402 | 20240425 | 120500 | 988280190 | 4760 | 4765 | 4765 | 4760 | 169 |
| 403 | 20240425 | 120400 | 987475445 | 4760 | 4765 | 4765 | 4755 | 2163 |
| 404 | 20240425 | 120300 | 977179385 | 4770 | 4765 | 4770 | 4765 | 67 |
| 405 | 20240425 | 120200 | 976859840 | 4760 | 4765 | 4765 | 4760 | 75 |
| 406 | 20240425 | 120100 | 976502560 | 4765 | 4760 | 4765 | 4760 | 758 |
| 407 | 20240425 | 120000 | 972894160 | 4765 | 4760 | 4770 | 4760 | 179 |
| 408 | 20240425 | 115900 | 972041215 | 4765 | 4765 | 4765 | 4765 | 131 |
| 409 | 20240425 | 115800 | 971417000 | 4760 | 4760 | 4765 | 4760 | 443 |
| 410 | 20240425 | 115700 | 969307530 | 4765 | 4765 | 4765 | 4765 | 162 |
| 411 | 20240425 | 115600 | 968535600 | 4765 | 4765 | 4765 | 4760 | 220 |
| 412 | 20240425 | 115500 | 967487305 | 4765 | 4765 | 4765 | 4765 | 66 |
| 413 | 20240425 | 115400 | 967172815 | 4765 | 4765 | 4765 | 4765 | 167 |
| 414 | 20240425 | 115300 | 966377060 | 4765 | 4765 | 4765 | 4760 | 416 |
| 415 | 20240425 | 115200 | 964396015 | 4765 | 4765 | 4765 | 4765 | 465 |
| 416 | 20240425 | 115100 | 962180290 | 4765 | 4765 | 4765 | 4765 | 168 |
| 417 | 20240425 | 115000 | 961379770 | 4765 | 4770 | 4770 | 4765 | 387 |
| 418 | 20240425 | 114900 | 959534760 | 4770 | 4770 | 4775 | 4765 | 635 |
| 419 | 20240425 | 114800 | 956508300 | 4770 | 4770 | 4770 | 4765 | 463 |
| 420 | 20240425 | 114700 | 954299795 | 4770 | 4765 | 4770 | 4765 | 719 |
| 421 | 20240425 | 114600 | 950870220 | 4765 | 4770 | 4775 | 4765 | 196 |
| 422 | 20240425 | 114500 | 949935440 | 4770 | 4775 | 4775 | 4770 | 86 |
| 423 | 20240425 | 114400 | 949524915 | 4775 | 4775 | 4775 | 4775 | 614 |
| 424 | 20240425 | 114300 | 946593065 | 4775 | 4765 | 4775 | 4765 | 1324 |
| 425 | 20240425 | 114200 | 940277150 | 4770 | 4770 | 4775 | 4770 | 183 |
| 426 | 20240425 | 114100 | 939403930 | 4775 | 4765 | 4775 | 4765 | 231 |
| 427 | 20240425 | 114000 | 938301945 | 4770 | 4760 | 4770 | 4760 | 4380 |
| 428 | 20240425 | 113900 | 917424490 | 4760 | 4760 | 4760 | 4760 | 226 |
| 429 | 20240425 | 113800 | 916348730 | 4750 | 4760 | 4760 | 4750 | 129 |
| 430 | 20240425 | 113700 | 915734735 | 4755 | 4755 | 4760 | 4750 | 318 |
| 431 | 20240425 | 113600 | 914222615 | 4760 | 4760 | 4760 | 4755 | 277 |
| 432 | 20240425 | 113500 | 912904595 | 4760 | 4755 | 4760 | 4750 | 1076 |
| 433 | 20240425 | 113400 | 907788410 | 4755 | 4755 | 4755 | 4750 | 183 |
| 434 | 20240425 | 113300 | 906918580 | 4755 | 4755 | 4755 | 4755 | 246 |
| 435 | 20240425 | 113200 | 905748850 | 4755 | 4760 | 4760 | 4755 | 237 |
| 436 | 20240425 | 113100 | 904621315 | 4755 | 4750 | 4755 | 4745 | 4970 |
| 437 | 20240425 | 113000 | 881015330 | 4750 | 4760 | 4760 | 4745 | 1490 |
| 438 | 20240425 | 112900 | 873936795 | 4760 | 4775 | 4775 | 4760 | 567 |
| 439 | 20240425 | 112800 | 871232975 | 4780 | 4780 | 4780 | 4775 | 667 |
| 440 | 20240425 | 112700 | 868045210 | 4785 | 4800 | 4800 | 4785 | 9091 |
| 441 | 20240425 | 112600 | 824458755 | 4800 | 4805 | 4805 | 4795 | 2014 |
| 442 | 20240425 | 112500 | 814791950 | 4805 | 4810 | 4810 | 4805 | 586 |
| 443 | 20240425 | 112400 | 811975290 | 4805 | 4815 | 4815 | 4805 | 1093 |
| 444 | 20240425 | 112300 | 806723140 | 4805 | 4815 | 4815 | 4805 | 602 |
| 445 | 20240425 | 112200 | 803826675 | 4815 | 4825 | 4830 | 4810 | 3460 |
| 446 | 20240425 | 112100 | 787141445 | 4830 | 4830 | 4835 | 4830 | 282 |
| 447 | 20240425 | 112000 | 785779270 | 4830 | 4830 | 4830 | 4830 | 1123 |
| 448 | 20240425 | 111900 | 780355180 | 4830 | 4835 | 4835 | 4830 | 278 |
| 449 | 20240425 | 111800 | 779011515 | 4835 | 4830 | 4835 | 4830 | 1692 |
| 450 | 20240425 | 111700 | 770837855 | 4830 | 4830 | 4835 | 4825 | 1503 |
| 451 | 20240425 | 111600 | 763577675 | 4830 | 4830 | 4835 | 4825 | 2796 |
| 452 | 20240425 | 111500 | 750071870 | 4830 | 4825 | 4840 | 4825 | 11181 |
| 453 | 20240425 | 111400 | 696059705 | 4820 | 4825 | 4825 | 4820 | 912 |
| 454 | 20240425 | 111300 | 691661715 | 4825 | 4830 | 4830 | 4820 | 2093 |
| 455 | 20240425 | 111200 | 681563665 | 4820 | 4815 | 4830 | 4815 | 2667 |
| 456 | 20240425 | 111100 | 668700635 | 4815 | 4815 | 4820 | 4815 | 1077 |
| 457 | 20240425 | 111000 | 663513795 | 4820 | 4805 | 4825 | 4805 | 9823 |
| 458 | 20240425 | 110900 | 616241240 | 4805 | 4790 | 4805 | 4790 | 15784 |
| 459 | 20240425 | 110800 | 540506545 | 4790 | 4780 | 4795 | 4780 | 4376 |
| 460 | 20240425 | 110700 | 519547095 | 4785 | 4780 | 4785 | 4780 | 1198 |
| 461 | 20240425 | 110600 | 513819840 | 4780 | 4780 | 4780 | 4775 | 662 |
| 462 | 20240425 | 110500 | 510657990 | 4785 | 4785 | 4785 | 4770 | 1661 |
| 463 | 20240425 | 110400 | 502724000 | 4785 | 4790 | 4790 | 4785 | 571 |
| 464 | 20240425 | 110300 | 499991310 | 4790 | 4785 | 4790 | 4780 | 1737 |
| 465 | 20240425 | 110200 | 491672495 | 4780 | 4785 | 4785 | 4780 | 775 |
| 466 | 20240425 | 110100 | 487964130 | 4785 | 4785 | 4785 | 4780 | 1264 |
| 467 | 20240425 | 110000 | 481916390 | 4785 | 4780 | 4785 | 4775 | 2601 |
| 468 | 20240425 | 105900 | 469480300 | 4780 | 4775 | 4780 | 4775 | 2237 |
| 469 | 20240425 | 105800 | 458793860 | 4775 | 4770 | 4775 | 4770 | 488 |
| 470 | 20240425 | 105700 | 456464315 | 4770 | 4775 | 4775 | 4770 | 1785 |
| 471 | 20240425 | 105600 | 447946980 | 4770 | 4765 | 4775 | 4765 | 1003 |
| 472 | 20240425 | 105500 | 443162745 | 4765 | 4770 | 4770 | 4765 | 995 |
| 473 | 20240425 | 105400 | 438416890 | 4760 | 4765 | 4770 | 4760 | 2983 |
| 474 | 20240425 | 105300 | 424196995 | 4765 | 4760 | 4765 | 4760 | 815 |
| 475 | 20240425 | 105200 | 420314660 | 4765 | 4760 | 4765 | 4760 | 1069 |
| 476 | 20240425 | 105100 | 415223400 | 4760 | 4760 | 4765 | 4760 | 280 |
| 477 | 20240425 | 105000 | 413890170 | 4760 | 4760 | 4765 | 4755 | 876 |
| 478 | 20240425 | 104900 | 409718995 | 4755 | 4755 | 4765 | 4755 | 1326 |
| 479 | 20240425 | 104800 | 403410640 | 4755 | 4755 | 4755 | 4750 | 383 |
| 480 | 20240425 | 104700 | 401590205 | 4755 | 4760 | 4765 | 4750 | 2106 |
| 481 | 20240425 | 104600 | 391568835 | 4755 | 4740 | 4755 | 4740 | 9759 |
| 482 | 20240425 | 104500 | 345245795 | 4740 | 4735 | 4740 | 4735 | 2857 |
| 483 | 20240425 | 104400 | 331713190 | 4735 | 4735 | 4735 | 4735 | 433 |
| 484 | 20240425 | 104300 | 329662935 | 4730 | 4730 | 4730 | 4730 | 700 |
| 485 | 20240425 | 104200 | 326351935 | 4730 | 4730 | 4730 | 4730 | 739 |
| 486 | 20240425 | 104100 | 322856465 | 4730 | 4730 | 4730 | 4730 | 337 |
| 487 | 20240425 | 104000 | 321262455 | 4730 | 4740 | 4740 | 4725 | 263 |
| 488 | 20240425 | 103900 | 320018475 | 4740 | 4720 | 4740 | 4720 | 4330 |
| 489 | 20240425 | 103800 | 299547625 | 4720 | 4720 | 4720 | 4720 | 210 |
| 490 | 20240425 | 103700 | 298556425 | 4715 | 4720 | 4720 | 4715 | 22 |
| 491 | 20240425 | 103600 | 298452685 | 4715 | 4710 | 4715 | 4710 | 170 |
| 492 | 20240425 | 103500 | 297651140 | 4715 | 4720 | 4720 | 4715 | 485 |
| 493 | 20240425 | 103400 | 295363065 | 4720 | 4715 | 4720 | 4715 | 221 |
| 494 | 20240425 | 103300 | 294320340 | 4710 | 4710 | 4710 | 4710 | 145 |
| 495 | 20240425 | 103200 | 293637390 | 4710 | 4705 | 4710 | 4705 | 142 |
| 496 | 20240425 | 103100 | 292968765 | 4705 | 4715 | 4715 | 4700 | 3945 |
| 497 | 20240425 | 103000 | 274422165 | 4715 | 4720 | 4720 | 4715 | 82 |
| 498 | 20240425 | 102900 | 274035205 | 4720 | 4730 | 4730 | 4720 | 782 |
| 499 | 20240425 | 102800 | 270342830 | 4730 | 4730 | 4730 | 4730 | 582 |
| 500 | 20240425 | 102700 | 267589970 | 4735 | 4730 | 4735 | 4725 | 1300 |
| 501 | 20240425 | 102600 | 261441040 | 4735 | 4735 | 4735 | 4730 | 1042 |
| 502 | 20240425 | 102500 | 256509850 | 4735 | 4730 | 4735 | 4730 | 249 |
| 503 | 20240425 | 102400 | 255331235 | 4730 | 4725 | 4730 | 4720 | 1624 |
| 504 | 20240425 | 102300 | 247655660 | 4730 | 4735 | 4735 | 4725 | 265 |
| 505 | 20240425 | 102200 | 246402705 | 4735 | 4725 | 4735 | 4725 | 6403 |
| 506 | 20240425 | 102100 | 216121175 | 4725 | 4715 | 4730 | 4715 | 3208 |
| 507 | 20240425 | 102000 | 200973885 | 4715 | 4705 | 4720 | 4705 | 786 |
| 508 | 20240425 | 101900 | 197269915 | 4705 | 4700 | 4705 | 4700 | 187 |
| 509 | 20240425 | 101800 | 196390510 | 4700 | 4700 | 4700 | 4700 | 259 |
| 510 | 20240425 | 101700 | 195173210 | 4700 | 4700 | 4700 | 4700 | 710 |
| 511 | 20240425 | 101600 | 191836210 | 4695 | 4695 | 4695 | 4695 | 66 |
| 512 | 20240425 | 101500 | 191526340 | 4695 | 4690 | 4695 | 4690 | 91 |
| 513 | 20240425 | 101400 | 191099220 | 4695 | 4685 | 4695 | 4685 | 205 |
| 514 | 20240425 | 101300 | 190137230 | 4690 | 4700 | 4700 | 4690 | 1479 |
| 515 | 20240425 | 101200 | 183198545 | 4700 | 4700 | 4705 | 4700 | 1505 |
| 516 | 20240425 | 101100 | 176122190 | 4700 | 4700 | 4700 | 4700 | 2828 |
| 517 | 20240425 | 101000 | 162830590 | 4700 | 4695 | 4700 | 4695 | 1315 |
| 518 | 20240425 | 100900 | 156656340 | 4695 | 4695 | 4695 | 4695 | 496 |
| 519 | 20240425 | 100800 | 154327620 | 4695 | 4690 | 4695 | 4690 | 748 |
| 520 | 20240425 | 100700 | 150819475 | 4690 | 4685 | 4690 | 4685 | 742 |
| 521 | 20240425 | 100600 | 147343180 | 4685 | 4685 | 4685 | 4685 | 120 |
| 522 | 20240425 | 100500 | 146780980 | 4685 | 4675 | 4685 | 4675 | 1669 |
| 523 | 20240425 | 100400 | 138976095 | 4675 | 4655 | 4675 | 4655 | 4700 |
| 524 | 20240425 | 100300 | 117046755 | 4660 | 4660 | 4660 | 4655 | 373 |
| 525 | 20240425 | 100200 | 115310085 | 4665 | 4660 | 4665 | 4660 | 232 |
| 526 | 20240425 | 100100 | 114228465 | 4665 | 4670 | 4670 | 4665 | 107 |
| 527 | 20240425 | 100000 | 113729300 | 4670 | 4650 | 4670 | 4650 | 2316 |
| 528 | 20240425 | 095900 | 102936500 | 4650 | 4655 | 4655 | 4650 | 190 |
| 529 | 20240425 | 095800 | 102052450 | 4655 | 4650 | 4655 | 4650 | 86 |
| 530 | 20240425 | 095700 | 101652545 | 4650 | 4650 | 4650 | 4650 | 423 |
| 531 | 20240425 | 095600 | 99685595 | 4650 | 4650 | 4650 | 4650 | 60 |
| 532 | 20240425 | 095500 | 99406595 | 4650 | 4645 | 4650 | 4640 | 812 |
| 533 | 20240425 | 095400 | 95635115 | 4645 | 4650 | 4650 | 4645 | 1963 |
| 534 | 20240425 | 095300 | 86516955 | 4650 | 4645 | 4650 | 4645 | 557 |
| 535 | 20240425 | 095200 | 83929680 | 4645 | 4645 | 4645 | 4645 | 400 |
| 536 | 20240425 | 095100 | 82071680 | 4650 | 4655 | 4655 | 4650 | 1121 |
| 537 | 20240425 | 095000 | 76853430 | 4655 | 4650 | 4655 | 4645 | 721 |
| 538 | 20240425 | 094900 | 73503585 | 4655 | 4655 | 4655 | 4655 | 267 |
| 539 | 20240425 | 094800 | 72260700 | 4655 | 4645 | 4655 | 4645 | 1234 |
| 540 | 20240425 | 094700 | 66520425 | 4640 | 4635 | 4640 | 4635 | 166 |
| 541 | 20240425 | 094600 | 65750195 | 4640 | 4630 | 4640 | 4630 | 363 |
| 542 | 20240425 | 094500 | 64066760 | 4630 | 4620 | 4630 | 4620 | 1509 |
| 543 | 20240425 | 094400 | 57089285 | 4620 | 4620 | 4620 | 4620 | 51 |
| 544 | 20240425 | 094300 | 56853665 | 4620 | 4620 | 4620 | 4620 | 1 |
| 545 | 20240425 | 094200 | 56849045 | 4620 | 4620 | 4620 | 4620 | 24 |
| 546 | 20240425 | 094100 | 56738165 | 4620 | 4620 | 4620 | 4620 | 2 |
| 547 | 20240425 | 094000 | 56728925 | 4620 | 4620 | 4620 | 4620 | 5 |
| 548 | 20240425 | 093900 | 56705825 | 4620 | 4620 | 4620 | 4620 | 20 |
| 549 | 20240425 | 093800 | 56613425 | 4615 | 4615 | 4615 | 4615 | 0 |
| 550 | 20240425 | 093700 | 56613425 | 4615 | 4615 | 4615 | 4615 | 9 |
| 551 | 20240425 | 093600 | 56571890 | 4615 | 4615 | 4615 | 4615 | 20 |
| 552 | 20240425 | 093500 | 56479590 | 4615 | 4615 | 4615 | 4615 | 50 |
| 553 | 20240425 | 093400 | 56248840 | 4615 | 4615 | 4615 | 4615 | 652 |
| 554 | 20240425 | 093300 | 53239860 | 4615 | 4615 | 4615 | 4615 | 1 |
| 555 | 20240425 | 093200 | 53235245 | 4620 | 4620 | 4620 | 4620 | 4 |
| 556 | 20240425 | 093100 | 53216765 | 4615 | 4615 | 4615 | 4615 | 2996 |
| 557 | 20240425 | 093000 | 39390225 | 4605 | 4605 | 4605 | 4605 | 4 |
| 558 | 20240425 | 092900 | 39371805 | 4615 | 4605 | 4615 | 4605 | 5 |
| 559 | 20240425 | 092800 | 39348740 | 4595 | 4595 | 4595 | 4595 | 0 |
| 560 | 20240425 | 092700 | 39348740 | 4595 | 4610 | 4610 | 4595 | 501 |
| 561 | 20240425 | 092600 | 37039145 | 4610 | 4590 | 4610 | 4590 | 7 |
| 562 | 20240425 | 092500 | 37006960 | 4590 | 4590 | 4590 | 4590 | 28 |
| 563 | 20240425 | 092400 | 36878440 | 4595 | 4595 | 4595 | 4595 | 14 |
| 564 | 20240425 | 092300 | 36814110 | 4600 | 4600 | 4600 | 4600 | 309 |
| 565 | 20240425 | 092200 | 35392710 | 4605 | 4605 | 4605 | 4605 | 11 |
| 566 | 20240425 | 092100 | 35342055 | 4605 | 4610 | 4610 | 4605 | 750 |
| 567 | 20240425 | 092000 | 31884580 | 4615 | 4615 | 4615 | 4615 | 5 |
| 568 | 20240425 | 091900 | 31861505 | 4610 | 4610 | 4610 | 4610 | 0 |
| 569 | 20240425 | 091800 | 31861505 | 4610 | 4610 | 4610 | 4610 | 181 |
| 570 | 20240425 | 091700 | 31027095 | 4610 | 4610 | 4610 | 4610 | 1 |
| 571 | 20240425 | 091600 | 31022485 | 4610 | 4610 | 4610 | 4610 | 9 |
| 572 | 20240425 | 091500 | 30980995 | 4600 | 4600 | 4605 | 4600 | 100 |
| 573 | 20240425 | 091400 | 30520970 | 4600 | 4600 | 4600 | 4600 | 12 |
| 574 | 20240425 | 091300 | 30465770 | 4610 | 4610 | 4610 | 4610 | 5 |
| 575 | 20240425 | 091200 | 30442720 | 4585 | 4580 | 4585 | 4580 | 1890 |
| 576 | 20240425 | 091100 | 21786445 | 4585 | 4585 | 4585 | 4585 | 30 |
| 577 | 20240425 | 091000 | 21648895 | 4585 | 4580 | 4585 | 4580 | 106 |
| 578 | 20240425 | 090900 | 21163335 | 4580 | 4580 | 4580 | 4580 | 27 |
| 579 | 20240425 | 090800 | 21039675 | 4580 | 4580 | 4580 | 4580 | 557 |
| 580 | 20240425 | 090700 | 18488615 | 4575 | 4575 | 4585 | 4575 | 786 |
| 581 | 20240425 | 090600 | 14892655 | 4575 | 4575 | 4575 | 4575 | 0 |
| 582 | 20240425 | 090500 | 14892655 | 4575 | 4585 | 4585 | 4575 | 855 |
| 583 | 20240425 | 090400 | 10977880 | 4585 | 4585 | 4585 | 4585 | 0 |
| 584 | 20240425 | 090300 | 10977880 | 4585 | 4585 | 4585 | 4585 | 920 |
| 585 | 20240425 | 090200 | 6759680 | 4585 | 4585 | 4585 | 4585 | 96 |
| 586 | 20240425 | 090100 | 6319520 | 4580 | 4580 | 4585 | 4580 | 182 |
| 587 | 20240425 | 090000 | 5485890 | 4585 | 4615 | 4615 | 4585 | 1068 |