29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 190100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 19194 |
| 3 | 20240425 | 190000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 4 | 20240425 | 185900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 5 | 20240425 | 185800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 6 | 20240425 | 185700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 7 | 20240425 | 185600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 8 | 20240425 | 185500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 9 | 20240425 | 185400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 10 | 20240425 | 185300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 11 | 20240425 | 185200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 12 | 20240425 | 185100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 13 | 20240425 | 185000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 14 | 20240425 | 184900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 15 | 20240425 | 184800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 16 | 20240425 | 184700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 17 | 20240425 | 184600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 18 | 20240425 | 184500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 19 | 20240425 | 184400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 20 | 20240425 | 184300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 21 | 20240425 | 184200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 22 | 20240425 | 184100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 23 | 20240425 | 184000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 24 | 20240425 | 183900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 25 | 20240425 | 183800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 26 | 20240425 | 183700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 27 | 20240425 | 183600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 28 | 20240425 | 183500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 29 | 20240425 | 183400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 30 | 20240425 | 183300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 31 | 20240425 | 183200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 32 | 20240425 | 183100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 19194 |
| 33 | 20240425 | 183000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 34 | 20240425 | 182900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 35 | 20240425 | 182800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 36 | 20240425 | 182700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 37 | 20240425 | 182600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 38 | 20240425 | 182500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 39 | 20240425 | 182400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 40 | 20240425 | 182300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 41 | 20240425 | 182200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 42 | 20240425 | 182100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 43 | 20240425 | 182000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 44 | 20240425 | 181900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 45 | 20240425 | 181800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 46 | 20240425 | 181700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 47 | 20240425 | 181600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 48 | 20240425 | 181500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 49 | 20240425 | 181400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 50 | 20240425 | 181300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 51 | 20240425 | 181200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 52 | 20240425 | 181100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 53 | 20240425 | 181000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 54 | 20240425 | 180900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 55 | 20240425 | 180800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 56 | 20240425 | 180700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 57 | 20240425 | 180600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 58 | 20240425 | 180500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 59 | 20240425 | 180400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 60 | 20240425 | 180300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 61 | 20240425 | 180200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 62 | 20240425 | 180100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 19194 |
| 63 | 20240425 | 180000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 64 | 20240425 | 175900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 65 | 20240425 | 175800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 66 | 20240425 | 175700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 67 | 20240425 | 175600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 68 | 20240425 | 175500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 69 | 20240425 | 175400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 70 | 20240425 | 175300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 71 | 20240425 | 175200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 72 | 20240425 | 175100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 73 | 20240425 | 175000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 74 | 20240425 | 174900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 75 | 20240425 | 174800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 76 | 20240425 | 174700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 77 | 20240425 | 174600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 78 | 20240425 | 174500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 79 | 20240425 | 174400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 80 | 20240425 | 174300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 81 | 20240425 | 174200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 82 | 20240425 | 174100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 83 | 20240425 | 174000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 84 | 20240425 | 173900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 85 | 20240425 | 173800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 86 | 20240425 | 173700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 87 | 20240425 | 173600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 88 | 20240425 | 173500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 89 | 20240425 | 173400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 90 | 20240425 | 173300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 91 | 20240425 | 173200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 92 | 20240425 | 173100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 19194 |
| 93 | 20240425 | 173000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 94 | 20240425 | 172900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 95 | 20240425 | 172800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 96 | 20240425 | 172700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 97 | 20240425 | 172600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 98 | 20240425 | 172500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 99 | 20240425 | 172400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 100 | 20240425 | 172300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 101 | 20240425 | 172200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 102 | 20240425 | 172100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 103 | 20240425 | 172000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 104 | 20240425 | 171900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 105 | 20240425 | 171800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 106 | 20240425 | 171700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 107 | 20240425 | 171600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 108 | 20240425 | 171500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 109 | 20240425 | 171400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 110 | 20240425 | 171300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 111 | 20240425 | 171200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 112 | 20240425 | 171100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 113 | 20240425 | 171000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 114 | 20240425 | 170900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 115 | 20240425 | 170800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 116 | 20240425 | 170700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 117 | 20240425 | 170600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 118 | 20240425 | 170500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 119 | 20240425 | 170400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 120 | 20240425 | 170300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 121 | 20240425 | 170200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 122 | 20240425 | 170100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 19194 |
| 123 | 20240425 | 170000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 124 | 20240425 | 165900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 125 | 20240425 | 165800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 126 | 20240425 | 165700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 127 | 20240425 | 165600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 128 | 20240425 | 165500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 129 | 20240425 | 165400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 130 | 20240425 | 165300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 131 | 20240425 | 165200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 132 | 20240425 | 165100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 133 | 20240425 | 165000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 134 | 20240425 | 164900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 135 | 20240425 | 164800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 136 | 20240425 | 164700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 137 | 20240425 | 164600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 138 | 20240425 | 164500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 139 | 20240425 | 164400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 140 | 20240425 | 164300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 141 | 20240425 | 164200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 142 | 20240425 | 164100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 143 | 20240425 | 164000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 144 | 20240425 | 163900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 145 | 20240425 | 163800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 146 | 20240425 | 163700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 147 | 20240425 | 163600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 148 | 20240425 | 163500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 149 | 20240425 | 163400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 150 | 20240425 | 163300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 151 | 20240425 | 163200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 152 | 20240425 | 163100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 19194 |
| 153 | 20240425 | 163000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 154 | 20240425 | 162900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 155 | 20240425 | 162800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 156 | 20240425 | 162700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 157 | 20240425 | 162600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 158 | 20240425 | 162500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 159 | 20240425 | 162400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 160 | 20240425 | 162300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 161 | 20240425 | 162200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 162 | 20240425 | 162100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 163 | 20240425 | 162000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 164 | 20240425 | 161900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 165 | 20240425 | 161800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 166 | 20240425 | 161700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 167 | 20240425 | 161600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 168 | 20240425 | 161500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 169 | 20240425 | 161400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 170 | 20240425 | 161300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 171 | 20240425 | 161200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 172 | 20240425 | 161100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 173 | 20240425 | 161000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 174 | 20240425 | 160900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 175 | 20240425 | 160800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 176 | 20240425 | 160700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 177 | 20240425 | 160600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 178 | 20240425 | 160500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 179 | 20240425 | 160400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 180 | 20240425 | 160300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 181 | 20240425 | 160200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 182 | 20240425 | 160100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 19194 |
| 183 | 20240425 | 160000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 184 | 20240425 | 155900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 185 | 20240425 | 155800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 186 | 20240425 | 155700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 187 | 20240425 | 155600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 188 | 20240425 | 155500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 189 | 20240425 | 155400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 190 | 20240425 | 155300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 191 | 20240425 | 155200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 192 | 20240425 | 155100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 193 | 20240425 | 155000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 194 | 20240425 | 154900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 195 | 20240425 | 154800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 196 | 20240425 | 154700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 197 | 20240425 | 154600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 198 | 20240425 | 154500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 199 | 20240425 | 154400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 200 | 20240425 | 154300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 201 | 20240425 | 154200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 202 | 20240425 | 154100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 203 | 20240425 | 154000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 204 | 20240425 | 153900 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 205 | 20240425 | 153800 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 206 | 20240425 | 153700 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 207 | 20240425 | 153600 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 208 | 20240425 | 153500 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 209 | 20240425 | 153400 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 210 | 20240425 | 153300 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 211 | 20240425 | 153200 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 0 |
| 212 | 20240425 | 153100 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 19194 |
| 213 | 20240425 | 153000 | 7203230925 | 3125 | 3125 | 3125 | 3125 | 19194 |
| 214 | 20240425 | 152900 | 7143249675 | 3100 | 3100 | 3100 | 3100 | 0 |
| 215 | 20240425 | 152800 | 7143249675 | 3100 | 3100 | 3100 | 3100 | 0 |
| 216 | 20240425 | 152700 | 7143249675 | 3100 | 3100 | 3100 | 3100 | 0 |
| 217 | 20240425 | 152600 | 7143249675 | 3100 | 3100 | 3100 | 3100 | 0 |
| 218 | 20240425 | 152500 | 7143249675 | 3100 | 3100 | 3100 | 3100 | 0 |
| 219 | 20240425 | 152400 | 7143249675 | 3100 | 3100 | 3100 | 3100 | 0 |
| 220 | 20240425 | 152300 | 7143249675 | 3100 | 3100 | 3100 | 3100 | 0 |
| 221 | 20240425 | 152200 | 7143249675 | 3100 | 3100 | 3100 | 3100 | 0 |
| 222 | 20240425 | 152100 | 7143249675 | 3100 | 3100 | 3100 | 3100 | 0 |
| 223 | 20240425 | 152000 | 7143249675 | 3100 | 3100 | 3100 | 3100 | 0 |
| 224 | 20240425 | 151900 | 7143249675 | 3100 | 3155 | 3155 | 3080 | 14476 |
| 225 | 20240425 | 151800 | 7098147510 | 3155 | 3100 | 3155 | 3095 | 23526 |
| 226 | 20240425 | 151700 | 7025043265 | 3100 | 3095 | 3115 | 3095 | 4689 |
| 227 | 20240425 | 151600 | 7010489340 | 3110 | 3100 | 3120 | 3100 | 1041 |
| 228 | 20240425 | 151500 | 7007254175 | 3100 | 3115 | 3120 | 3100 | 1548 |
| 229 | 20240425 | 151400 | 7002439915 | 3105 | 3120 | 3120 | 3070 | 11993 |
| 230 | 20240425 | 151300 | 6965471875 | 3120 | 3150 | 3150 | 3085 | 12521 |
| 231 | 20240425 | 151200 | 6926574675 | 3150 | 3165 | 3165 | 3150 | 1977 |
| 232 | 20240425 | 151100 | 6920333655 | 3165 | 3160 | 3165 | 3155 | 1922 |
| 233 | 20240425 | 151000 | 6914254580 | 3160 | 3115 | 3160 | 3115 | 5811 |
| 234 | 20240425 | 150900 | 6896076520 | 3115 | 3095 | 3120 | 3090 | 5582 |
| 235 | 20240425 | 150800 | 6878709760 | 3095 | 3080 | 3110 | 3070 | 5305 |
| 236 | 20240425 | 150700 | 6862280000 | 3080 | 3120 | 3150 | 3065 | 12266 |
| 237 | 20240425 | 150600 | 6824355645 | 3115 | 3110 | 3140 | 3105 | 15605 |
| 238 | 20240425 | 150500 | 6775792550 | 3120 | 3120 | 3120 | 3120 | 0 |
| 239 | 20240425 | 150400 | 6775792550 | 3120 | 3140 | 3150 | 3120 | 4159 |
| 240 | 20240425 | 150300 | 6762786380 | 3150 | 3165 | 3165 | 3145 | 3927 |
| 241 | 20240425 | 150200 | 6750411085 | 3165 | 3175 | 3175 | 3150 | 4736 |
| 242 | 20240425 | 150100 | 6735435185 | 3175 | 3155 | 3180 | 3155 | 2469 |
| 243 | 20240425 | 150000 | 6727621945 | 3160 | 3160 | 3175 | 3155 | 10780 |
| 244 | 20240425 | 145900 | 6693595335 | 3155 | 3175 | 3190 | 3155 | 2592 |
| 245 | 20240425 | 145800 | 6685379685 | 3175 | 3160 | 3185 | 3150 | 1582 |
| 246 | 20240425 | 145700 | 6680360010 | 3145 | 3185 | 3215 | 3145 | 17861 |
| 247 | 20240425 | 145600 | 6623847250 | 3180 | 3170 | 3225 | 3170 | 4376 |
| 248 | 20240425 | 145500 | 6609845880 | 3170 | 3150 | 3175 | 3150 | 2092 |
| 249 | 20240425 | 145400 | 6603224535 | 3150 | 3190 | 3190 | 3150 | 8374 |
| 250 | 20240425 | 145300 | 6576702960 | 3175 | 3195 | 3200 | 3175 | 1210 |
| 251 | 20240425 | 145200 | 6572840005 | 3200 | 3235 | 3235 | 3160 | 9805 |
| 252 | 20240425 | 145100 | 6541418425 | 3235 | 3180 | 3240 | 3165 | 8823 |
| 253 | 20240425 | 145000 | 6513331500 | 3180 | 3230 | 3230 | 3180 | 6446 |
| 254 | 20240425 | 144900 | 6492665845 | 3230 | 3235 | 3270 | 3220 | 6954 |
| 255 | 20240425 | 144800 | 6470125170 | 3225 | 3225 | 3235 | 3200 | 3580 |
| 256 | 20240425 | 144700 | 6458618520 | 3225 | 3250 | 3270 | 3225 | 1988 |
| 257 | 20240425 | 144600 | 6452186180 | 3275 | 3280 | 3295 | 3240 | 6416 |
| 258 | 20240425 | 144500 | 6431195765 | 3255 | 3195 | 3305 | 3190 | 23195 |
| 259 | 20240425 | 144400 | 6355561210 | 3170 | 3180 | 3220 | 3145 | 13062 |
| 260 | 20240425 | 144300 | 6314133930 | 3175 | 3145 | 3185 | 3135 | 8904 |
| 261 | 20240425 | 144200 | 6285920025 | 3165 | 3220 | 3235 | 3135 | 16119 |
| 262 | 20240425 | 144100 | 6234529495 | 3230 | 3245 | 3245 | 3220 | 10067 |
| 263 | 20240425 | 144000 | 6202018900 | 3250 | 3245 | 3295 | 3235 | 5161 |
| 264 | 20240425 | 143900 | 6185194500 | 3250 | 3295 | 3295 | 3250 | 6203 |
| 265 | 20240425 | 143800 | 6164888160 | 3295 | 3315 | 3315 | 3290 | 3397 |
| 266 | 20240425 | 143700 | 6153689470 | 3305 | 3325 | 3325 | 3305 | 1735 |
| 267 | 20240425 | 143600 | 6147945420 | 3325 | 3305 | 3330 | 3305 | 5378 |
| 268 | 20240425 | 143500 | 6130102515 | 3305 | 3260 | 3330 | 3255 | 6874 |
| 269 | 20240425 | 143400 | 6107524370 | 3260 | 3245 | 3270 | 3235 | 4064 |
| 270 | 20240425 | 143300 | 6094291910 | 3230 | 3290 | 3300 | 3230 | 19065 |
| 271 | 20240425 | 143200 | 6032116665 | 3285 | 3330 | 3345 | 3285 | 5578 |
| 272 | 20240425 | 143100 | 6013666290 | 3335 | 3320 | 3370 | 3310 | 6313 |
| 273 | 20240425 | 143000 | 5992685975 | 3365 | 3300 | 3365 | 3290 | 6418 |
| 274 | 20240425 | 142900 | 5971361895 | 3290 | 3305 | 3325 | 3270 | 26106 |
| 275 | 20240425 | 142800 | 5885463250 | 3310 | 3340 | 3350 | 3305 | 8385 |
| 276 | 20240425 | 142700 | 5857584905 | 3340 | 3380 | 3380 | 3340 | 8075 |
| 277 | 20240425 | 142600 | 5830421310 | 3380 | 3375 | 3390 | 3370 | 4125 |
| 278 | 20240425 | 142500 | 5816492330 | 3390 | 3370 | 3395 | 3370 | 1623 |
| 279 | 20240425 | 142400 | 5811009240 | 3370 | 3400 | 3400 | 3360 | 6918 |
| 280 | 20240425 | 142300 | 5787632510 | 3385 | 3405 | 3415 | 3385 | 4664 |
| 281 | 20240425 | 142200 | 5771773925 | 3405 | 3410 | 3430 | 3400 | 8303 |
| 282 | 20240425 | 142100 | 5743402945 | 3410 | 3430 | 3435 | 3410 | 11747 |
| 283 | 20240425 | 142000 | 5703204030 | 3430 | 3425 | 3450 | 3420 | 9145 |
| 284 | 20240425 | 141900 | 5671825825 | 3420 | 3400 | 3460 | 3380 | 49660 |
| 285 | 20240425 | 141800 | 5501269030 | 3395 | 3360 | 3395 | 3355 | 5462 |
| 286 | 20240425 | 141700 | 5482876375 | 3360 | 3340 | 3365 | 3340 | 8317 |
| 287 | 20240425 | 141600 | 5455037495 | 3345 | 3390 | 3395 | 3340 | 17379 |
| 288 | 20240425 | 141500 | 5396718420 | 3390 | 3375 | 3405 | 3355 | 21718 |
| 289 | 20240425 | 141400 | 5323227415 | 3405 | 3440 | 3475 | 3355 | 78635 |
| 290 | 20240425 | 141300 | 5052824535 | 3450 | 3470 | 3470 | 3410 | 19353 |
| 291 | 20240425 | 141200 | 4986273170 | 3465 | 3405 | 3470 | 3385 | 31886 |
| 292 | 20240425 | 141100 | 4877368325 | 3385 | 3380 | 3405 | 3365 | 8960 |
| 293 | 20240425 | 141000 | 4847114500 | 3365 | 3365 | 3385 | 3340 | 11205 |
| 294 | 20240425 | 140900 | 4809492590 | 3345 | 3420 | 3425 | 3300 | 28257 |
| 295 | 20240425 | 140800 | 4714121165 | 3415 | 3410 | 3430 | 3400 | 15372 |
| 296 | 20240425 | 140700 | 4661772700 | 3430 | 3400 | 3445 | 3400 | 40317 |
| 297 | 20240425 | 140600 | 4524174500 | 3400 | 3420 | 3500 | 3340 | 34458 |
| 298 | 20240425 | 140500 | 4406646530 | 3420 | 3270 | 3475 | 3220 | 72376 |
| 299 | 20240425 | 140400 | 4164444790 | 3280 | 3265 | 3280 | 3255 | 7954 |
| 300 | 20240425 | 140300 | 4138513120 | 3265 | 3295 | 3300 | 3265 | 7319 |
| 301 | 20240425 | 140200 | 4114512585 | 3295 | 3260 | 3300 | 3260 | 15184 |
| 302 | 20240425 | 140100 | 4064512940 | 3260 | 3285 | 3295 | 3200 | 18410 |
| 303 | 20240425 | 140000 | 4004718905 | 3285 | 3295 | 3310 | 3285 | 22985 |
| 304 | 20240425 | 135900 | 3928805135 | 3295 | 3210 | 3310 | 3200 | 36919 |
| 305 | 20240425 | 135800 | 3808248195 | 3210 | 3280 | 3305 | 3200 | 81098 |
| 306 | 20240425 | 135700 | 3542238665 | 3275 | 3350 | 3350 | 3265 | 73288 |
| 307 | 20240425 | 135600 | 3301392725 | 3350 | 3390 | 3395 | 3345 | 22296 |
| 308 | 20240425 | 135500 | 3226396490 | 3395 | 3470 | 3475 | 3335 | 46090 |
| 309 | 20240425 | 135400 | 3068465315 | 3465 | 3555 | 3555 | 3445 | 100663 |
| 310 | 20240425 | 135300 | 2716721380 | 3555 | 3465 | 3555 | 3465 | 44088 |
| 311 | 20240425 | 135200 | 2563298690 | 3450 | 3450 | 3450 | 3450 | 0 |
| 312 | 20240425 | 135100 | 2563298690 | 3450 | 3385 | 3450 | 3380 | 95074 |
| 313 | 20240425 | 135000 | 2237971185 | 3385 | 3265 | 3400 | 3265 | 95956 |
| 314 | 20240425 | 134900 | 1918958770 | 3275 | 3305 | 3330 | 3265 | 84713 |
| 315 | 20240425 | 134800 | 1640470015 | 3305 | 3190 | 3330 | 3180 | 153958 |
| 316 | 20240425 | 134700 | 1142356110 | 3190 | 3140 | 3255 | 3135 | 123630 |
| 317 | 20240425 | 134600 | 748181610 | 3035 | 3035 | 3035 | 3035 | 0 |
| 318 | 20240425 | 134500 | 748181610 | 3035 | 2910 | 3035 | 2910 | 68233 |
| 319 | 20240425 | 134400 | 544687205 | 2905 | 2880 | 2905 | 2880 | 5436 |
| 320 | 20240425 | 134300 | 528942305 | 2875 | 2875 | 2875 | 2875 | 106 |
| 321 | 20240425 | 134200 | 528637555 | 2870 | 2870 | 2870 | 2870 | 0 |
| 322 | 20240425 | 134100 | 528637555 | 2870 | 2870 | 2870 | 2870 | 1 |
| 323 | 20240425 | 134000 | 528634685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 324 | 20240425 | 133900 | 528634685 | 2870 | 2875 | 2875 | 2860 | 121 |
| 325 | 20240425 | 133800 | 528288010 | 2860 | 2870 | 2870 | 2860 | 968 |
| 326 | 20240425 | 133700 | 525514145 | 2870 | 2870 | 2880 | 2870 | 1506 |
| 327 | 20240425 | 133600 | 521191915 | 2865 | 2865 | 2865 | 2865 | 90 |
| 328 | 20240425 | 133500 | 520934065 | 2880 | 2875 | 2880 | 2875 | 592 |
| 329 | 20240425 | 133400 | 519231885 | 2880 | 2880 | 2880 | 2880 | 0 |
| 330 | 20240425 | 133300 | 519231885 | 2880 | 2865 | 2880 | 2865 | 553 |
| 331 | 20240425 | 133200 | 517647495 | 2885 | 2860 | 2885 | 2860 | 101 |
| 332 | 20240425 | 133100 | 517358610 | 2885 | 2885 | 2885 | 2885 | 0 |
| 333 | 20240425 | 133000 | 517358610 | 2885 | 2870 | 2885 | 2865 | 1179 |
| 334 | 20240425 | 132900 | 513979440 | 2890 | 2880 | 2890 | 2875 | 101 |
| 335 | 20240425 | 132800 | 513689040 | 2895 | 2895 | 2895 | 2895 | 1 |
| 336 | 20240425 | 132700 | 513686145 | 2895 | 2895 | 2895 | 2895 | 11 |
| 337 | 20240425 | 132600 | 513654300 | 2895 | 2890 | 2895 | 2865 | 1199 |
| 338 | 20240425 | 132500 | 510206500 | 2895 | 2895 | 2895 | 2895 | 0 |
| 339 | 20240425 | 132400 | 510206500 | 2895 | 2895 | 2895 | 2895 | 6 |
| 340 | 20240425 | 132300 | 510189130 | 2895 | 2890 | 2895 | 2890 | 28 |
| 341 | 20240425 | 132200 | 510108130 | 2890 | 2890 | 2890 | 2885 | 286 |
| 342 | 20240425 | 132100 | 509281735 | 2890 | 2890 | 2890 | 2890 | 10 |
| 343 | 20240425 | 132000 | 509252835 | 2890 | 2890 | 2890 | 2890 | 1 |
| 344 | 20240425 | 131900 | 509249945 | 2875 | 2870 | 2895 | 2870 | 302 |
| 345 | 20240425 | 131800 | 508382655 | 2895 | 2875 | 2895 | 2870 | 67 |
| 346 | 20240425 | 131700 | 508190295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 347 | 20240425 | 131600 | 508190295 | 2895 | 2895 | 2895 | 2895 | 50 |
| 348 | 20240425 | 131500 | 508045545 | 2895 | 2895 | 2895 | 2895 | 2 |
| 349 | 20240425 | 131400 | 508039755 | 2860 | 2900 | 2900 | 2860 | 745 |
| 350 | 20240425 | 131300 | 505905020 | 2900 | 2900 | 2900 | 2865 | 404 |
| 351 | 20240425 | 131200 | 504739855 | 2900 | 2900 | 2900 | 2900 | 0 |
| 352 | 20240425 | 131100 | 504739855 | 2900 | 2890 | 2900 | 2890 | 809 |
| 353 | 20240425 | 131000 | 502397840 | 2895 | 2895 | 2895 | 2880 | 162 |
| 354 | 20240425 | 130900 | 501929750 | 2890 | 2890 | 2890 | 2890 | 293 |
| 355 | 20240425 | 130800 | 501082980 | 2880 | 2890 | 2890 | 2880 | 544 |
| 356 | 20240425 | 130700 | 499516250 | 2890 | 2890 | 2890 | 2890 | 10 |
| 357 | 20240425 | 130600 | 499487350 | 2890 | 2880 | 2890 | 2880 | 1868 |
| 358 | 20240425 | 130500 | 494106655 | 2890 | 2890 | 2890 | 2880 | 433 |
| 359 | 20240425 | 130400 | 492856135 | 2890 | 2890 | 2890 | 2880 | 77 |
| 360 | 20240425 | 130300 | 492634335 | 2890 | 2880 | 2890 | 2880 | 626 |
| 361 | 20240425 | 130200 | 490830970 | 2880 | 2880 | 2880 | 2880 | 189 |
| 362 | 20240425 | 130100 | 490286650 | 2880 | 2875 | 2880 | 2875 | 108 |
| 363 | 20240425 | 130000 | 489976145 | 2880 | 2875 | 2880 | 2875 | 12 |
| 364 | 20240425 | 125900 | 489941635 | 2880 | 2880 | 2880 | 2880 | 0 |
| 365 | 20240425 | 125800 | 489941635 | 2880 | 2880 | 2880 | 2860 | 631 |
| 366 | 20240425 | 125700 | 488131775 | 2880 | 2850 | 2880 | 2850 | 201 |
| 367 | 20240425 | 125600 | 487558895 | 2885 | 2855 | 2885 | 2850 | 390 |
| 368 | 20240425 | 125500 | 486445365 | 2890 | 2890 | 2890 | 2890 | 6 |
| 369 | 20240425 | 125400 | 486428025 | 2890 | 2890 | 2890 | 2850 | 2567 |
| 370 | 20240425 | 125300 | 479073015 | 2890 | 2895 | 2895 | 2890 | 2558 |
| 371 | 20240425 | 125200 | 471680255 | 2900 | 2895 | 2900 | 2890 | 2349 |
| 372 | 20240425 | 125100 | 464891610 | 2900 | 2900 | 2900 | 2890 | 8770 |
| 373 | 20240425 | 125000 | 439543375 | 2900 | 2890 | 2900 | 2890 | 518 |
| 374 | 20240425 | 124900 | 438046320 | 2900 | 2900 | 2900 | 2890 | 230 |
| 375 | 20240425 | 124800 | 437379505 | 2900 | 2895 | 2900 | 2890 | 916 |
| 376 | 20240425 | 124700 | 434724905 | 2900 | 2890 | 2900 | 2890 | 937 |
| 377 | 20240425 | 124600 | 432014780 | 2895 | 2890 | 2900 | 2890 | 6156 |
| 378 | 20240425 | 124500 | 414221865 | 2900 | 2900 | 2905 | 2890 | 973 |
| 379 | 20240425 | 124400 | 411405165 | 2905 | 2910 | 2910 | 2900 | 599 |
| 380 | 20240425 | 124300 | 409667940 | 2900 | 2900 | 2910 | 2900 | 317 |
| 381 | 20240425 | 124200 | 408748600 | 2910 | 2900 | 2910 | 2900 | 286 |
| 382 | 20240425 | 124100 | 407917000 | 2910 | 2910 | 2910 | 2900 | 704 |
| 383 | 20240425 | 124000 | 405873360 | 2910 | 2880 | 2910 | 2870 | 1373 |
| 384 | 20240425 | 123900 | 401907550 | 2900 | 2895 | 2900 | 2880 | 367 |
| 385 | 20240425 | 123800 | 400845395 | 2900 | 2895 | 2900 | 2895 | 542 |
| 386 | 20240425 | 123700 | 399276115 | 2900 | 2905 | 2905 | 2900 | 14 |
| 387 | 20240425 | 123600 | 399235495 | 2910 | 2910 | 2910 | 2905 | 42 |
| 388 | 20240425 | 123500 | 399113330 | 2910 | 2880 | 2910 | 2880 | 2681 |
| 389 | 20240425 | 123400 | 391343080 | 2895 | 2900 | 2910 | 2875 | 2136 |
| 390 | 20240425 | 123300 | 385177205 | 2915 | 2900 | 2930 | 2900 | 11961 |
| 391 | 20240425 | 123200 | 350368395 | 2900 | 2910 | 2915 | 2895 | 2203 |
| 392 | 20240425 | 123100 | 343970030 | 2915 | 2900 | 2920 | 2900 | 3474 |
| 393 | 20240425 | 123000 | 333858105 | 2900 | 2895 | 2905 | 2895 | 4342 |
| 394 | 20240425 | 122900 | 321276055 | 2900 | 2910 | 2910 | 2895 | 1986 |
| 395 | 20240425 | 122800 | 315510940 | 2910 | 2880 | 2910 | 2870 | 17030 |
| 396 | 20240425 | 122700 | 266170835 | 2875 | 2860 | 2875 | 2855 | 5204 |
| 397 | 20240425 | 122600 | 251251465 | 2860 | 2850 | 2860 | 2820 | 2105 |
| 398 | 20240425 | 122500 | 245248810 | 2855 | 2825 | 2855 | 2820 | 10023 |
| 399 | 20240425 | 122400 | 216749495 | 2825 | 2820 | 2825 | 2820 | 4 |
| 400 | 20240425 | 122300 | 216738200 | 2825 | 2820 | 2825 | 2820 | 178 |
| 401 | 20240425 | 122200 | 216236235 | 2825 | 2820 | 2825 | 2820 | 76 |
| 402 | 20240425 | 122100 | 216021910 | 2820 | 2815 | 2820 | 2815 | 11 |
| 403 | 20240425 | 122000 | 215990940 | 2820 | 2820 | 2820 | 2820 | 100 |
| 404 | 20240425 | 121900 | 215708940 | 2825 | 2825 | 2825 | 2825 | 1324 |
| 405 | 20240425 | 121800 | 211968640 | 2825 | 2825 | 2825 | 2825 | 0 |
| 406 | 20240425 | 121700 | 211968640 | 2825 | 2825 | 2825 | 2815 | 1514 |
| 407 | 20240425 | 121600 | 207692560 | 2825 | 2820 | 2825 | 2810 | 1316 |
| 408 | 20240425 | 121500 | 203981535 | 2810 | 2810 | 2810 | 2810 | 5 |
| 409 | 20240425 | 121400 | 203967485 | 2820 | 2820 | 2820 | 2820 | 200 |
| 410 | 20240425 | 121300 | 203403485 | 2825 | 2825 | 2825 | 2825 | 0 |
| 411 | 20240425 | 121200 | 203403485 | 2825 | 2820 | 2825 | 2820 | 779 |
| 412 | 20240425 | 121100 | 201206690 | 2820 | 2820 | 2820 | 2820 | 0 |
| 413 | 20240425 | 121000 | 201206690 | 2820 | 2820 | 2820 | 2820 | 0 |
| 414 | 20240425 | 120900 | 201206690 | 2820 | 2810 | 2820 | 2810 | 291 |
| 415 | 20240425 | 120800 | 200388970 | 2820 | 2815 | 2825 | 2805 | 123 |
| 416 | 20240425 | 120700 | 200043605 | 2815 | 2820 | 2825 | 2815 | 6 |
| 417 | 20240425 | 120600 | 200026675 | 2825 | 2825 | 2825 | 2825 | 0 |
| 418 | 20240425 | 120500 | 200026675 | 2825 | 2820 | 2825 | 2820 | 523 |
| 419 | 20240425 | 120400 | 198551635 | 2820 | 2800 | 2820 | 2800 | 952 |
| 420 | 20240425 | 120300 | 195878940 | 2800 | 2780 | 2800 | 2780 | 11 |
| 421 | 20240425 | 120200 | 195848340 | 2800 | 2800 | 2800 | 2800 | 0 |
| 422 | 20240425 | 120100 | 195848340 | 2800 | 2800 | 2800 | 2800 | 0 |
| 423 | 20240425 | 120000 | 195848340 | 2800 | 2790 | 2800 | 2780 | 561 |
| 424 | 20240425 | 115900 | 194287680 | 2800 | 2800 | 2800 | 2800 | 0 |
| 425 | 20240425 | 115800 | 194287680 | 2800 | 2800 | 2800 | 2800 | 0 |
| 426 | 20240425 | 115700 | 194287680 | 2800 | 2800 | 2800 | 2800 | 1 |
| 427 | 20240425 | 115600 | 194284880 | 2780 | 2780 | 2780 | 2780 | 0 |
| 428 | 20240425 | 115500 | 194284880 | 2780 | 2780 | 2780 | 2780 | 0 |
| 429 | 20240425 | 115400 | 194284880 | 2780 | 2785 | 2785 | 2780 | 3134 |
| 430 | 20240425 | 115300 | 185571375 | 2785 | 2785 | 2785 | 2785 | 3 |
| 431 | 20240425 | 115200 | 185563020 | 2800 | 2800 | 2800 | 2800 | 0 |
| 432 | 20240425 | 115100 | 185563020 | 2800 | 2800 | 2800 | 2800 | 535 |
| 433 | 20240425 | 115000 | 184065020 | 2805 | 2805 | 2805 | 2805 | 0 |
| 434 | 20240425 | 114900 | 184065020 | 2805 | 2805 | 2805 | 2805 | 0 |
| 435 | 20240425 | 114800 | 184065020 | 2805 | 2805 | 2805 | 2800 | 648 |
| 436 | 20240425 | 114700 | 182250610 | 2800 | 2805 | 2805 | 2800 | 50 |
| 437 | 20240425 | 114600 | 182110530 | 2815 | 2815 | 2815 | 2815 | 0 |
| 438 | 20240425 | 114500 | 182110530 | 2815 | 2815 | 2815 | 2815 | 0 |
| 439 | 20240425 | 114400 | 182110530 | 2815 | 2815 | 2815 | 2815 | 1 |
| 440 | 20240425 | 114300 | 182107715 | 2800 | 2810 | 2815 | 2800 | 15 |
| 441 | 20240425 | 114200 | 182065555 | 2810 | 2810 | 2810 | 2810 | 76 |
| 442 | 20240425 | 114100 | 181851995 | 2810 | 2810 | 2810 | 2810 | 0 |
| 443 | 20240425 | 114000 | 181851995 | 2810 | 2810 | 2815 | 2810 | 245 |
| 444 | 20240425 | 113900 | 181163540 | 2810 | 2800 | 2810 | 2800 | 152 |
| 445 | 20240425 | 113800 | 180737920 | 2800 | 2800 | 2800 | 2800 | 1 |
| 446 | 20240425 | 113700 | 180735120 | 2800 | 2800 | 2800 | 2800 | 0 |
| 447 | 20240425 | 113600 | 180735120 | 2800 | 2790 | 2800 | 2790 | 393 |
| 448 | 20240425 | 113500 | 179638640 | 2785 | 2775 | 2785 | 2775 | 143 |
| 449 | 20240425 | 113400 | 179241275 | 2785 | 2785 | 2785 | 2785 | 1 |
| 450 | 20240425 | 113300 | 179238490 | 2760 | 2780 | 2780 | 2760 | 681 |
| 451 | 20240425 | 113200 | 177356865 | 2790 | 2770 | 2790 | 2770 | 8 |
| 452 | 20240425 | 113100 | 177334685 | 2775 | 2775 | 2775 | 2775 | 26 |
| 453 | 20240425 | 113000 | 177262535 | 2790 | 2780 | 2790 | 2780 | 513 |
| 454 | 20240425 | 112900 | 175831765 | 2790 | 2790 | 2790 | 2790 | 3803 |
| 455 | 20240425 | 112800 | 165221395 | 2790 | 2790 | 2790 | 2790 | 83 |
| 456 | 20240425 | 112700 | 164989825 | 2790 | 2785 | 2790 | 2785 | 379 |
| 457 | 20240425 | 112600 | 163934305 | 2785 | 2785 | 2785 | 2785 | 0 |
| 458 | 20240425 | 112500 | 163934305 | 2785 | 2785 | 2785 | 2785 | 0 |
| 459 | 20240425 | 112400 | 163934305 | 2785 | 2785 | 2785 | 2785 | 0 |
| 460 | 20240425 | 112300 | 163934305 | 2785 | 2785 | 2785 | 2785 | 341 |
| 461 | 20240425 | 112200 | 162984620 | 2785 | 2785 | 2785 | 2785 | 1 |
| 462 | 20240425 | 112100 | 162981835 | 2760 | 2760 | 2760 | 2760 | 0 |
| 463 | 20240425 | 112000 | 162981835 | 2760 | 2760 | 2760 | 2760 | 0 |
| 464 | 20240425 | 111900 | 162981835 | 2760 | 2760 | 2760 | 2760 | 0 |
| 465 | 20240425 | 111800 | 162981835 | 2760 | 2760 | 2760 | 2760 | 0 |
| 466 | 20240425 | 111700 | 162981835 | 2760 | 2760 | 2760 | 2760 | 50 |
| 467 | 20240425 | 111600 | 162843835 | 2785 | 2780 | 2785 | 2780 | 285 |
| 468 | 20240425 | 111500 | 162050775 | 2770 | 2760 | 2770 | 2760 | 49 |
| 469 | 20240425 | 111400 | 161915165 | 2760 | 2760 | 2760 | 2760 | 40 |
| 470 | 20240425 | 111300 | 161804765 | 2765 | 2765 | 2765 | 2765 | 145 |
| 471 | 20240425 | 111200 | 161403840 | 2765 | 2765 | 2765 | 2765 | 250 |
| 472 | 20240425 | 111100 | 160712590 | 2770 | 2775 | 2780 | 2770 | 28 |
| 473 | 20240425 | 111000 | 160635015 | 2780 | 2780 | 2780 | 2780 | 0 |
| 474 | 20240425 | 110900 | 160635015 | 2780 | 2780 | 2780 | 2780 | 1 |
| 475 | 20240425 | 110800 | 160632235 | 2765 | 2765 | 2765 | 2765 | 0 |
| 476 | 20240425 | 110700 | 160632235 | 2765 | 2765 | 2765 | 2765 | 9 |
| 477 | 20240425 | 110600 | 160607350 | 2765 | 2765 | 2765 | 2765 | 0 |
| 478 | 20240425 | 110500 | 160607350 | 2765 | 2765 | 2765 | 2765 | 0 |
| 479 | 20240425 | 110400 | 160607350 | 2765 | 2765 | 2765 | 2765 | 11 |
| 480 | 20240425 | 110300 | 160576935 | 2780 | 2780 | 2780 | 2780 | 0 |
| 481 | 20240425 | 110200 | 160576935 | 2780 | 2780 | 2780 | 2780 | 1 |
| 482 | 20240425 | 110100 | 160574155 | 2765 | 2765 | 2765 | 2765 | 36 |
| 483 | 20240425 | 110000 | 160474615 | 2765 | 2765 | 2765 | 2765 | 0 |
| 484 | 20240425 | 105900 | 160474615 | 2765 | 2765 | 2765 | 2765 | 701 |
| 485 | 20240425 | 105800 | 158536350 | 2765 | 2780 | 2780 | 2765 | 72 |
| 486 | 20240425 | 105700 | 158336520 | 2780 | 2780 | 2780 | 2780 | 0 |
| 487 | 20240425 | 105600 | 158336520 | 2780 | 2780 | 2780 | 2780 | 10 |
| 488 | 20240425 | 105500 | 158308720 | 2780 | 2780 | 2780 | 2780 | 0 |
| 489 | 20240425 | 105400 | 158308720 | 2780 | 2765 | 2780 | 2765 | 42 |
| 490 | 20240425 | 105300 | 158192575 | 2780 | 2780 | 2780 | 2780 | 803 |
| 491 | 20240425 | 105200 | 155960235 | 2780 | 2765 | 2780 | 2765 | 1098 |
| 492 | 20240425 | 105100 | 152918785 | 2765 | 2765 | 2765 | 2765 | 10 |
| 493 | 20240425 | 105000 | 152891135 | 2770 | 2770 | 2770 | 2770 | 0 |
| 494 | 20240425 | 104900 | 152891135 | 2770 | 2770 | 2770 | 2770 | 0 |
| 495 | 20240425 | 104800 | 152891135 | 2770 | 2770 | 2770 | 2770 | 368 |
| 496 | 20240425 | 104700 | 151871775 | 2780 | 2780 | 2780 | 2780 | 0 |
| 497 | 20240425 | 104600 | 151871775 | 2780 | 2770 | 2780 | 2770 | 210 |
| 498 | 20240425 | 104500 | 151290065 | 2780 | 2780 | 2780 | 2780 | 50 |
| 499 | 20240425 | 104400 | 151151065 | 2780 | 2775 | 2780 | 2775 | 151 |
| 500 | 20240425 | 104300 | 150732035 | 2780 | 2780 | 2780 | 2760 | 5 |
| 501 | 20240425 | 104200 | 150718155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 502 | 20240425 | 104100 | 150718155 | 2760 | 2780 | 2780 | 2760 | 60 |
| 503 | 20240425 | 104000 | 150551755 | 2780 | 2780 | 2780 | 2780 | 0 |
| 504 | 20240425 | 103900 | 150551755 | 2780 | 2780 | 2780 | 2780 | 4 |
| 505 | 20240425 | 103800 | 150540635 | 2760 | 2770 | 2770 | 2760 | 1085 |
| 506 | 20240425 | 103700 | 147542925 | 2790 | 2790 | 2790 | 2790 | 3 |
| 507 | 20240425 | 103600 | 147534555 | 2790 | 2790 | 2790 | 2790 | 0 |
| 508 | 20240425 | 103500 | 147534555 | 2790 | 2770 | 2790 | 2770 | 631 |
| 509 | 20240425 | 103400 | 145786605 | 2770 | 2770 | 2770 | 2770 | 533 |
| 510 | 20240425 | 103300 | 144310195 | 2770 | 2775 | 2790 | 2770 | 41 |
| 511 | 20240425 | 103200 | 144196025 | 2790 | 2760 | 2790 | 2755 | 428 |
| 512 | 20240425 | 103100 | 143014720 | 2800 | 2835 | 2835 | 2750 | 7123 |
| 513 | 20240425 | 103000 | 123224875 | 2835 | 2855 | 2855 | 2835 | 544 |
| 514 | 20240425 | 102900 | 121681185 | 2855 | 2855 | 2860 | 2835 | 1345 |
| 515 | 20240425 | 102800 | 117841145 | 2855 | 2850 | 2855 | 2850 | 532 |
| 516 | 20240425 | 102700 | 116323405 | 2850 | 2845 | 2860 | 2835 | 8092 |
| 517 | 20240425 | 102600 | 93280735 | 2850 | 2840 | 2855 | 2840 | 3060 |
| 518 | 20240425 | 102500 | 84574265 | 2825 | 2820 | 2850 | 2820 | 1449 |
| 519 | 20240425 | 102400 | 80457605 | 2820 | 2815 | 2840 | 2815 | 2003 |
| 520 | 20240425 | 102300 | 74810380 | 2815 | 2780 | 2815 | 2780 | 1656 |
| 521 | 20240425 | 102200 | 70179800 | 2780 | 2780 | 2780 | 2780 | 1743 |
| 522 | 20240425 | 102100 | 65334260 | 2780 | 2780 | 2780 | 2780 | 1 |
| 523 | 20240425 | 102000 | 65331480 | 2765 | 2765 | 2765 | 2765 | 304 |
| 524 | 20240425 | 101900 | 64490920 | 2765 | 2765 | 2765 | 2765 | 248 |
| 525 | 20240425 | 101800 | 63805200 | 2790 | 2760 | 2790 | 2760 | 1794 |
| 526 | 20240425 | 101700 | 58849025 | 2760 | 2760 | 2760 | 2760 | 0 |
| 527 | 20240425 | 101600 | 58849025 | 2760 | 2760 | 2760 | 2760 | 5 |
| 528 | 20240425 | 101500 | 58835225 | 2755 | 2750 | 2755 | 2750 | 210 |
| 529 | 20240425 | 101400 | 58257625 | 2750 | 2750 | 2750 | 2750 | 1 |
| 530 | 20240425 | 101300 | 58254875 | 2750 | 2750 | 2750 | 2750 | 0 |
| 531 | 20240425 | 101200 | 58254875 | 2750 | 2750 | 2750 | 2750 | 10 |
| 532 | 20240425 | 101100 | 58227375 | 2750 | 2750 | 2750 | 2750 | 1 |
| 533 | 20240425 | 101000 | 58224625 | 2750 | 2750 | 2750 | 2750 | 0 |
| 534 | 20240425 | 100900 | 58224625 | 2750 | 2750 | 2750 | 2750 | 0 |
| 535 | 20240425 | 100800 | 58224625 | 2750 | 2750 | 2750 | 2750 | 1 |
| 536 | 20240425 | 100700 | 58221875 | 2755 | 2755 | 2755 | 2755 | 0 |
| 537 | 20240425 | 100600 | 58221875 | 2755 | 2755 | 2755 | 2755 | 2 |
| 538 | 20240425 | 100500 | 58216365 | 2755 | 2755 | 2755 | 2755 | 0 |
| 539 | 20240425 | 100400 | 58216365 | 2755 | 2740 | 2755 | 2740 | 969 |
| 540 | 20240425 | 100300 | 55557705 | 2740 | 2740 | 2740 | 2740 | 101 |
| 541 | 20240425 | 100200 | 55280965 | 2740 | 2740 | 2740 | 2740 | 92 |
| 542 | 20240425 | 100100 | 55028885 | 2740 | 2740 | 2740 | 2740 | 4 |
| 543 | 20240425 | 100000 | 55017925 | 2745 | 2745 | 2745 | 2745 | 0 |
| 544 | 20240425 | 095900 | 55017925 | 2745 | 2745 | 2745 | 2745 | 0 |
| 545 | 20240425 | 095800 | 55017925 | 2745 | 2745 | 2745 | 2745 | 4 |
| 546 | 20240425 | 095700 | 55006945 | 2745 | 2745 | 2745 | 2745 | 0 |
| 547 | 20240425 | 095600 | 55006945 | 2745 | 2745 | 2745 | 2745 | 0 |
| 548 | 20240425 | 095500 | 55006945 | 2745 | 2745 | 2745 | 2745 | 0 |
| 549 | 20240425 | 095400 | 55006945 | 2745 | 2745 | 2745 | 2745 | 2 |
| 550 | 20240425 | 095300 | 55001455 | 2745 | 2735 | 2745 | 2730 | 550 |
| 551 | 20240425 | 095200 | 53499930 | 2735 | 2735 | 2735 | 2735 | 183 |
| 552 | 20240425 | 095100 | 52999425 | 2745 | 2745 | 2745 | 2745 | 0 |
| 553 | 20240425 | 095000 | 52999425 | 2745 | 2745 | 2745 | 2745 | 71 |
| 554 | 20240425 | 094900 | 52804530 | 2745 | 2745 | 2745 | 2745 | 3 |
| 555 | 20240425 | 094800 | 52796295 | 2735 | 2735 | 2735 | 2735 | 764 |
| 556 | 20240425 | 094700 | 50706755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 557 | 20240425 | 094600 | 50706755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 558 | 20240425 | 094500 | 50706755 | 2745 | 2735 | 2745 | 2735 | 54 |
| 559 | 20240425 | 094400 | 50559055 | 2735 | 2735 | 2735 | 2735 | 0 |
| 560 | 20240425 | 094300 | 50559055 | 2735 | 2735 | 2735 | 2735 | 893 |
| 561 | 20240425 | 094200 | 48116700 | 2735 | 2745 | 2745 | 2735 | 23 |
| 562 | 20240425 | 094100 | 48053765 | 2735 | 2745 | 2745 | 2735 | 120 |
| 563 | 20240425 | 094000 | 47724520 | 2740 | 2745 | 2745 | 2740 | 51 |
| 564 | 20240425 | 093900 | 47584530 | 2745 | 2745 | 2745 | 2745 | 189 |
| 565 | 20240425 | 093800 | 47065725 | 2745 | 2745 | 2745 | 2745 | 0 |
| 566 | 20240425 | 093700 | 47065725 | 2745 | 2745 | 2745 | 2745 | 105 |
| 567 | 20240425 | 093600 | 46777500 | 2745 | 2745 | 2745 | 2745 | 1 |
| 568 | 20240425 | 093500 | 46774755 | 2745 | 2745 | 2745 | 2745 | 72 |
| 569 | 20240425 | 093400 | 46577115 | 2745 | 2745 | 2745 | 2745 | 0 |
| 570 | 20240425 | 093300 | 46577115 | 2745 | 2745 | 2745 | 2745 | 1 |
| 571 | 20240425 | 093200 | 46574370 | 2725 | 2725 | 2725 | 2725 | 0 |
| 572 | 20240425 | 093100 | 46574370 | 2725 | 2725 | 2725 | 2725 | 0 |
| 573 | 20240425 | 093000 | 46574370 | 2725 | 2725 | 2725 | 2725 | 0 |
| 574 | 20240425 | 092900 | 46574370 | 2725 | 2725 | 2725 | 2725 | 10 |
| 575 | 20240425 | 092800 | 46547120 | 2725 | 2730 | 2730 | 2725 | 3393 |
| 576 | 20240425 | 092700 | 37287195 | 2730 | 2730 | 2730 | 2730 | 218 |
| 577 | 20240425 | 092600 | 36692055 | 2745 | 2745 | 2745 | 2745 | 19 |
| 578 | 20240425 | 092500 | 36639900 | 2750 | 2755 | 2755 | 2750 | 9 |
| 579 | 20240425 | 092400 | 36615145 | 2745 | 2745 | 2755 | 2745 | 273 |
| 580 | 20240425 | 092300 | 35865740 | 2745 | 2745 | 2745 | 2745 | 0 |
| 581 | 20240425 | 092200 | 35865740 | 2745 | 2745 | 2745 | 2730 | 303 |
| 582 | 20240425 | 092100 | 35038395 | 2735 | 2735 | 2735 | 2735 | 400 |
| 583 | 20240425 | 092000 | 33944395 | 2735 | 2740 | 2760 | 2735 | 729 |
| 584 | 20240425 | 091900 | 31948035 | 2755 | 2740 | 2755 | 2740 | 4 |
| 585 | 20240425 | 091800 | 31937060 | 2755 | 2755 | 2755 | 2755 | 150 |
| 586 | 20240425 | 091700 | 31523810 | 2740 | 2755 | 2755 | 2740 | 106 |
| 587 | 20240425 | 091600 | 31231870 | 2755 | 2755 | 2755 | 2755 | 1 |
| 588 | 20240425 | 091500 | 31229115 | 2740 | 2740 | 2740 | 2740 | 2 |
| 589 | 20240425 | 091400 | 31223635 | 2755 | 2745 | 2755 | 2745 | 115 |
| 590 | 20240425 | 091300 | 30906995 | 2750 | 2750 | 2750 | 2740 | 6 |
| 591 | 20240425 | 091200 | 30890525 | 2740 | 2735 | 2740 | 2735 | 791 |
| 592 | 20240425 | 091100 | 28724665 | 2735 | 2735 | 2735 | 2735 | 4 |
| 593 | 20240425 | 091000 | 28713725 | 2740 | 2700 | 2740 | 2700 | 608 |
| 594 | 20240425 | 090900 | 27070255 | 2700 | 2705 | 2705 | 2695 | 426 |
| 595 | 20240425 | 090800 | 25920140 | 2705 | 2700 | 2705 | 2695 | 970 |
| 596 | 20240425 | 090700 | 23300140 | 2700 | 2700 | 2700 | 2700 | 2039 |
| 597 | 20240425 | 090600 | 17794840 | 2700 | 2720 | 2730 | 2700 | 1778 |
| 598 | 20240425 | 090500 | 12977455 | 2720 | 2730 | 2730 | 2720 | 340 |
| 599 | 20240425 | 090400 | 12050475 | 2730 | 2750 | 2750 | 2730 | 786 |
| 600 | 20240425 | 090300 | 9895330 | 2750 | 2750 | 2750 | 2750 | 444 |
| 601 | 20240425 | 090200 | 8674330 | 2750 | 2755 | 2755 | 2750 | 21 |
| 602 | 20240425 | 090100 | 8616530 | 2750 | 2755 | 2760 | 2750 | 340 |
| 603 | 20240425 | 090000 | 7680980 | 2760 | 2760 | 2760 | 2755 | 2783 |