28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 183300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 2309 |
| 3 | 20240425 | 183200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20240425 | 183100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20240425 | 183000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20240425 | 182900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20240425 | 182800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20240425 | 182700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20240425 | 182600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20240425 | 182500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20240425 | 182400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20240425 | 182300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20240425 | 182200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20240425 | 182100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20240425 | 182000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20240425 | 181900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20240425 | 181800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20240425 | 181700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20240425 | 181600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20240425 | 181500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20240425 | 181400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20240425 | 181300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20240425 | 181200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20240425 | 181100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20240425 | 181000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20240425 | 180900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20240425 | 180800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20240425 | 180700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20240425 | 180600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20240425 | 180500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20240425 | 180400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20240425 | 180300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 2309 |
| 33 | 20240425 | 180200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20240425 | 180100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20240425 | 180000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20240425 | 175900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20240425 | 175800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20240425 | 175700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20240425 | 175600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20240425 | 175500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20240425 | 175400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20240425 | 175300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20240425 | 175200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20240425 | 175100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20240425 | 175000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20240425 | 174900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20240425 | 174800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20240425 | 174700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20240425 | 174600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20240425 | 174500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20240425 | 174400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20240425 | 174300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20240425 | 174200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20240425 | 174100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20240425 | 174000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20240425 | 173900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20240425 | 173800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20240425 | 173700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20240425 | 173600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20240425 | 173500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20240425 | 173400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20240425 | 173300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 2309 |
| 63 | 20240425 | 173200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20240425 | 173100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20240425 | 173000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20240425 | 172900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20240425 | 172800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20240425 | 172700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20240425 | 172600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20240425 | 172500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20240425 | 172400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20240425 | 172300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20240425 | 172200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20240425 | 172100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20240425 | 172000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20240425 | 171900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20240425 | 171800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20240425 | 171700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20240425 | 171600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20240425 | 171500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20240425 | 171400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20240425 | 171300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20240425 | 171200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20240425 | 171100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20240425 | 171000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20240425 | 170900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20240425 | 170800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20240425 | 170700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20240425 | 170600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20240425 | 170500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20240425 | 170400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20240425 | 170300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 2309 |
| 93 | 20240425 | 170200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20240425 | 170100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20240425 | 170000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20240425 | 165900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20240425 | 165800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20240425 | 165700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20240425 | 165600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20240425 | 165500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20240425 | 165400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20240425 | 165300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20240425 | 165200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20240425 | 165100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20240425 | 165000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20240425 | 164900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20240425 | 164800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20240425 | 164700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20240425 | 164600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20240425 | 164500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20240425 | 164400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20240425 | 164300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20240425 | 164200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20240425 | 164100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20240425 | 164000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20240425 | 163900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20240425 | 163800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20240425 | 163700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20240425 | 163600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20240425 | 163500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20240425 | 163400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20240425 | 163300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 2309 |
| 123 | 20240425 | 163200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20240425 | 163100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20240425 | 163000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20240425 | 162900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20240425 | 162800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20240425 | 162700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20240425 | 162600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20240425 | 162500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20240425 | 162400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20240425 | 162300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20240425 | 162200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20240425 | 162100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20240425 | 162000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20240425 | 161900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20240425 | 161800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20240425 | 161700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20240425 | 161600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20240425 | 161500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20240425 | 161400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20240425 | 161300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20240425 | 161200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20240425 | 161100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20240425 | 161000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20240425 | 160900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20240425 | 160800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20240425 | 160700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20240425 | 160600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20240425 | 160500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20240425 | 160400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20240425 | 160300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 2309 |
| 153 | 20240425 | 160200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20240425 | 160100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20240425 | 160000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20240425 | 155900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20240425 | 155800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20240425 | 155700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20240425 | 155600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20240425 | 155500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20240425 | 155400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20240425 | 155300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20240425 | 155200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20240425 | 155100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20240425 | 155000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20240425 | 154900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20240425 | 154800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20240425 | 154700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20240425 | 154600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20240425 | 154500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20240425 | 154400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20240425 | 154300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20240425 | 154200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20240425 | 154100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20240425 | 154000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20240425 | 153900 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20240425 | 153800 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20240425 | 153700 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20240425 | 153600 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20240425 | 153500 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20240425 | 153400 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20240425 | 153300 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 2309 |
| 183 | 20240425 | 153200 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20240425 | 153100 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20240425 | 153000 | 2504327260 | 4380 | 4380 | 4380 | 4380 | 2309 |
| 186 | 20240425 | 152900 | 2494213840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20240425 | 152800 | 2494213840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20240425 | 152700 | 2494213840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20240425 | 152600 | 2494213840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20240425 | 152500 | 2494213840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20240425 | 152400 | 2494213840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20240425 | 152300 | 2494213840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20240425 | 152200 | 2494213840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20240425 | 152100 | 2494213840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20240425 | 152000 | 2494213840 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20240425 | 151900 | 2494213840 | 4380 | 4370 | 4385 | 4360 | 425 |
| 197 | 20240425 | 151800 | 2492355250 | 4370 | 4375 | 4390 | 4370 | 1264 |
| 198 | 20240425 | 151700 | 2486826910 | 4375 | 4380 | 4380 | 4375 | 181 |
| 199 | 20240425 | 151600 | 2486034945 | 4390 | 4375 | 4390 | 4375 | 186 |
| 200 | 20240425 | 151500 | 2485220000 | 4390 | 4375 | 4390 | 4375 | 3563 |
| 201 | 20240425 | 151400 | 2469604550 | 4385 | 4385 | 4385 | 4375 | 165 |
| 202 | 20240425 | 151300 | 2468882475 | 4385 | 4380 | 4385 | 4375 | 2092 |
| 203 | 20240425 | 151200 | 2459720040 | 4385 | 4385 | 4385 | 4375 | 2194 |
| 204 | 20240425 | 151100 | 2450110405 | 4385 | 4370 | 4385 | 4370 | 4641 |
| 205 | 20240425 | 151000 | 2429828720 | 4365 | 4370 | 4370 | 4365 | 206 |
| 206 | 20240425 | 150900 | 2428928635 | 4370 | 4365 | 4370 | 4365 | 49 |
| 207 | 20240425 | 150800 | 2428714725 | 4365 | 4365 | 4365 | 4365 | 1 |
| 208 | 20240425 | 150700 | 2428710360 | 4365 | 4365 | 4370 | 4360 | 73 |
| 209 | 20240425 | 150600 | 2428391730 | 4365 | 4365 | 4365 | 4360 | 1491 |
| 210 | 20240425 | 150500 | 2421888605 | 4365 | 4360 | 4365 | 4360 | 233 |
| 211 | 20240425 | 150400 | 2420872710 | 4365 | 4360 | 4365 | 4360 | 2877 |
| 212 | 20240425 | 150300 | 2408328975 | 4365 | 4360 | 4365 | 4360 | 11 |
| 213 | 20240425 | 150200 | 2408281010 | 4360 | 4360 | 4360 | 4360 | 17 |
| 214 | 20240425 | 150100 | 2408206890 | 4365 | 4355 | 4365 | 4355 | 22 |
| 215 | 20240425 | 150000 | 2408111040 | 4365 | 4365 | 4365 | 4365 | 1 |
| 216 | 20240425 | 145900 | 2408106675 | 4360 | 4370 | 4370 | 4360 | 3234 |
| 217 | 20240425 | 145800 | 2394005405 | 4365 | 4365 | 4370 | 4365 | 14 |
| 218 | 20240425 | 145700 | 2393944270 | 4365 | 4360 | 4365 | 4360 | 7 |
| 219 | 20240425 | 145600 | 2393913730 | 4365 | 4360 | 4365 | 4355 | 398 |
| 220 | 20240425 | 145500 | 2392178480 | 4360 | 4360 | 4365 | 4355 | 584 |
| 221 | 20240425 | 145400 | 2389633275 | 4360 | 4370 | 4370 | 4360 | 3110 |
| 222 | 20240425 | 145300 | 2376073640 | 4370 | 4365 | 4370 | 4365 | 213 |
| 223 | 20240425 | 145200 | 2375143835 | 4365 | 4365 | 4365 | 4365 | 9 |
| 224 | 20240425 | 145100 | 2375104550 | 4365 | 4360 | 4365 | 4355 | 228 |
| 225 | 20240425 | 145000 | 2374111465 | 4360 | 4360 | 4360 | 4355 | 18 |
| 226 | 20240425 | 144900 | 2374032990 | 4360 | 4360 | 4360 | 4360 | 5 |
| 227 | 20240425 | 144800 | 2374011190 | 4355 | 4350 | 4355 | 4350 | 1782 |
| 228 | 20240425 | 144700 | 2366252990 | 4350 | 4350 | 4350 | 4350 | 508 |
| 229 | 20240425 | 144600 | 2364043190 | 4350 | 4350 | 4350 | 4350 | 7 |
| 230 | 20240425 | 144500 | 2364012740 | 4350 | 4345 | 4355 | 4345 | 2946 |
| 231 | 20240425 | 144400 | 2351212300 | 4355 | 4355 | 4355 | 4345 | 34 |
| 232 | 20240425 | 144300 | 2351064440 | 4355 | 4355 | 4355 | 4345 | 45 |
| 233 | 20240425 | 144200 | 2350868710 | 4350 | 4355 | 4355 | 4345 | 46 |
| 234 | 20240425 | 144100 | 2350668685 | 4355 | 4355 | 4355 | 4345 | 95 |
| 235 | 20240425 | 144000 | 2350255340 | 4355 | 4355 | 4355 | 4345 | 42 |
| 236 | 20240425 | 143900 | 2350072730 | 4355 | 4345 | 4355 | 4345 | 56 |
| 237 | 20240425 | 143800 | 2349829300 | 4355 | 4355 | 4355 | 4345 | 243 |
| 238 | 20240425 | 143700 | 2348773320 | 4355 | 4355 | 4355 | 4345 | 132 |
| 239 | 20240425 | 143600 | 2348199640 | 4345 | 4355 | 4355 | 4345 | 633 |
| 240 | 20240425 | 143500 | 2345447150 | 4355 | 4350 | 4355 | 4350 | 127 |
| 241 | 20240425 | 143400 | 2344894660 | 4360 | 4360 | 4360 | 4350 | 105 |
| 242 | 20240425 | 143300 | 2344437770 | 4360 | 4365 | 4365 | 4355 | 500 |
| 243 | 20240425 | 143200 | 2342257720 | 4365 | 4365 | 4365 | 4360 | 871 |
| 244 | 20240425 | 143100 | 2338460110 | 4365 | 4370 | 4370 | 4365 | 5 |
| 245 | 20240425 | 143000 | 2338438275 | 4365 | 4365 | 4365 | 4360 | 77 |
| 246 | 20240425 | 142900 | 2338102280 | 4365 | 4370 | 4370 | 4365 | 40 |
| 247 | 20240425 | 142800 | 2337927640 | 4370 | 4365 | 4370 | 4365 | 1117 |
| 248 | 20240425 | 142700 | 2333050995 | 4365 | 4365 | 4365 | 4365 | 0 |
| 249 | 20240425 | 142600 | 2333050995 | 4365 | 4365 | 4365 | 4360 | 1151 |
| 250 | 20240425 | 142500 | 2328029065 | 4370 | 4365 | 4370 | 4365 | 3341 |
| 251 | 20240425 | 142400 | 2313445595 | 4370 | 4370 | 4370 | 4370 | 0 |
| 252 | 20240425 | 142300 | 2313445595 | 4370 | 4375 | 4375 | 4365 | 5778 |
| 253 | 20240425 | 142200 | 2288196920 | 4390 | 4370 | 4390 | 4370 | 952 |
| 254 | 20240425 | 142100 | 2284036640 | 4370 | 4370 | 4370 | 4370 | 0 |
| 255 | 20240425 | 142000 | 2284036640 | 4370 | 4370 | 4370 | 4370 | 1 |
| 256 | 20240425 | 141900 | 2284032270 | 4370 | 4365 | 4370 | 4355 | 6026 |
| 257 | 20240425 | 141800 | 2257743395 | 4365 | 4365 | 4365 | 4365 | 8 |
| 258 | 20240425 | 141700 | 2257708475 | 4365 | 4365 | 4370 | 4365 | 2602 |
| 259 | 20240425 | 141600 | 2246341640 | 4365 | 4365 | 4365 | 4365 | 0 |
| 260 | 20240425 | 141500 | 2246341640 | 4365 | 4360 | 4365 | 4360 | 1306 |
| 261 | 20240425 | 141400 | 2240641130 | 4365 | 4380 | 4390 | 4365 | 8337 |
| 262 | 20240425 | 141300 | 2204177925 | 4355 | 4355 | 4355 | 4355 | 21 |
| 263 | 20240425 | 141200 | 2204086470 | 4355 | 4355 | 4355 | 4355 | 0 |
| 264 | 20240425 | 141100 | 2204086470 | 4355 | 4355 | 4355 | 4355 | 0 |
| 265 | 20240425 | 141000 | 2204086470 | 4355 | 4350 | 4355 | 4350 | 1456 |
| 266 | 20240425 | 140900 | 2197745730 | 4345 | 4350 | 4350 | 4345 | 398 |
| 267 | 20240425 | 140800 | 2196014540 | 4350 | 4355 | 4355 | 4350 | 1102 |
| 268 | 20240425 | 140700 | 2191220830 | 4350 | 4350 | 4350 | 4350 | 30 |
| 269 | 20240425 | 140600 | 2191090330 | 4350 | 4340 | 4350 | 4340 | 1859 |
| 270 | 20240425 | 140500 | 2183015635 | 4340 | 4340 | 4340 | 4340 | 1 |
| 271 | 20240425 | 140400 | 2183011295 | 4340 | 4340 | 4340 | 4340 | 134 |
| 272 | 20240425 | 140300 | 2182429735 | 4340 | 4345 | 4345 | 4340 | 21 |
| 273 | 20240425 | 140200 | 2182338580 | 4340 | 4350 | 4350 | 4340 | 1297 |
| 274 | 20240425 | 140100 | 2176703245 | 4355 | 4355 | 4355 | 4345 | 6902 |
| 275 | 20240425 | 140000 | 2146683575 | 4355 | 4360 | 4360 | 4355 | 2484 |
| 276 | 20240425 | 135900 | 2135856035 | 4345 | 4345 | 4345 | 4345 | 0 |
| 277 | 20240425 | 135800 | 2135856035 | 4345 | 4345 | 4345 | 4345 | 1173 |
| 278 | 20240425 | 135700 | 2130759350 | 4345 | 4345 | 4345 | 4345 | 1 |
| 279 | 20240425 | 135600 | 2130755005 | 4340 | 4335 | 4340 | 4335 | 1290 |
| 280 | 20240425 | 135500 | 2125162805 | 4335 | 4330 | 4335 | 4330 | 5141 |
| 281 | 20240425 | 135400 | 2102902270 | 4335 | 4335 | 4335 | 4335 | 1 |
| 282 | 20240425 | 135300 | 2102897935 | 4335 | 4340 | 4340 | 4335 | 351 |
| 283 | 20240425 | 135200 | 2101376225 | 4345 | 4365 | 4365 | 4340 | 5269 |
| 284 | 20240425 | 135100 | 2078413650 | 4375 | 4350 | 4375 | 4350 | 2003 |
| 285 | 20240425 | 135000 | 2069690560 | 4350 | 4350 | 4350 | 4350 | 400 |
| 286 | 20240425 | 134900 | 2067950560 | 4350 | 4345 | 4350 | 4340 | 141 |
| 287 | 20240425 | 134800 | 2067337980 | 4355 | 4355 | 4355 | 4350 | 287 |
| 288 | 20240425 | 134700 | 2066089440 | 4355 | 4355 | 4355 | 4355 | 44 |
| 289 | 20240425 | 134600 | 2065897820 | 4355 | 4355 | 4355 | 4350 | 210 |
| 290 | 20240425 | 134500 | 2064983275 | 4355 | 4355 | 4355 | 4355 | 10 |
| 291 | 20240425 | 134400 | 2064939725 | 4355 | 4355 | 4355 | 4355 | 19 |
| 292 | 20240425 | 134300 | 2064856980 | 4355 | 4355 | 4355 | 4350 | 18 |
| 293 | 20240425 | 134200 | 2064778600 | 4355 | 4355 | 4355 | 4355 | 16 |
| 294 | 20240425 | 134100 | 2064708920 | 4355 | 4355 | 4355 | 4355 | 0 |
| 295 | 20240425 | 134000 | 2064708920 | 4355 | 4350 | 4355 | 4350 | 323 |
| 296 | 20240425 | 133900 | 2063303865 | 4345 | 4345 | 4345 | 4340 | 917 |
| 297 | 20240425 | 133800 | 2059321500 | 4345 | 4345 | 4345 | 4345 | 0 |
| 298 | 20240425 | 133700 | 2059321500 | 4345 | 4345 | 4345 | 4345 | 14 |
| 299 | 20240425 | 133600 | 2059260670 | 4345 | 4340 | 4345 | 4340 | 2 |
| 300 | 20240425 | 133500 | 2059251985 | 4340 | 4340 | 4340 | 4340 | 14 |
| 301 | 20240425 | 133400 | 2059191225 | 4340 | 4330 | 4340 | 4330 | 1001 |
| 302 | 20240425 | 133300 | 2054856885 | 4340 | 4340 | 4345 | 4330 | 2782 |
| 303 | 20240425 | 133200 | 2042806015 | 4345 | 4345 | 4345 | 4345 | 0 |
| 304 | 20240425 | 133100 | 2042806015 | 4345 | 4340 | 4345 | 4340 | 47 |
| 305 | 20240425 | 133000 | 2042601845 | 4340 | 4345 | 4345 | 4340 | 146 |
| 306 | 20240425 | 132900 | 2041967705 | 4345 | 4345 | 4345 | 4345 | 1 |
| 307 | 20240425 | 132800 | 2041963360 | 4345 | 4345 | 4345 | 4345 | 1 |
| 308 | 20240425 | 132700 | 2041959015 | 4345 | 4345 | 4345 | 4345 | 0 |
| 309 | 20240425 | 132600 | 2041959015 | 4345 | 4345 | 4345 | 4345 | 62 |
| 310 | 20240425 | 132500 | 2041689625 | 4345 | 4345 | 4345 | 4335 | 1054 |
| 311 | 20240425 | 132400 | 2037120495 | 4340 | 4340 | 4340 | 4340 | 0 |
| 312 | 20240425 | 132300 | 2037120495 | 4340 | 4340 | 4340 | 4340 | 1100 |
| 313 | 20240425 | 132200 | 2032346495 | 4335 | 4335 | 4335 | 4335 | 0 |
| 314 | 20240425 | 132100 | 2032346495 | 4335 | 4335 | 4335 | 4335 | 316 |
| 315 | 20240425 | 132000 | 2030976635 | 4340 | 4340 | 4345 | 4335 | 2088 |
| 316 | 20240425 | 131900 | 2021922570 | 4345 | 4340 | 4350 | 4335 | 13453 |
| 317 | 20240425 | 131800 | 1963563520 | 4350 | 4345 | 4350 | 4340 | 42 |
| 318 | 20240425 | 131700 | 1963381170 | 4350 | 4350 | 4350 | 4350 | 0 |
| 319 | 20240425 | 131600 | 1963381170 | 4350 | 4345 | 4350 | 4345 | 920 |
| 320 | 20240425 | 131500 | 1959383195 | 4350 | 4350 | 4350 | 4350 | 0 |
| 321 | 20240425 | 131400 | 1959383195 | 4350 | 4350 | 4360 | 4350 | 4509 |
| 322 | 20240425 | 131300 | 1939764825 | 4360 | 4355 | 4360 | 4350 | 621 |
| 323 | 20240425 | 131200 | 1937061065 | 4360 | 4360 | 4360 | 4360 | 0 |
| 324 | 20240425 | 131100 | 1937061065 | 4360 | 4360 | 4360 | 4360 | 101 |
| 325 | 20240425 | 131000 | 1936620705 | 4360 | 4355 | 4360 | 4350 | 2003 |
| 326 | 20240425 | 130900 | 1927904460 | 4360 | 4360 | 4360 | 4360 | 1 |
| 327 | 20240425 | 130800 | 1927900100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 328 | 20240425 | 130700 | 1927900100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 329 | 20240425 | 130600 | 1927900100 | 4360 | 4360 | 4360 | 4360 | 1123 |
| 330 | 20240425 | 130500 | 1923003820 | 4365 | 4365 | 4365 | 4365 | 103 |
| 331 | 20240425 | 130400 | 1922554225 | 4365 | 4365 | 4365 | 4365 | 1405 |
| 332 | 20240425 | 130300 | 1916421400 | 4365 | 4365 | 4365 | 4365 | 201 |
| 333 | 20240425 | 130200 | 1915544035 | 4365 | 4365 | 4365 | 4365 | 1 |
| 334 | 20240425 | 130100 | 1915539670 | 4360 | 4360 | 4360 | 4360 | 96 |
| 335 | 20240425 | 130000 | 1915121110 | 4360 | 4360 | 4360 | 4360 | 281 |
| 336 | 20240425 | 125900 | 1913895950 | 4360 | 4365 | 4365 | 4360 | 1740 |
| 337 | 20240425 | 125800 | 1906309545 | 4365 | 4365 | 4365 | 4365 | 48 |
| 338 | 20240425 | 125700 | 1906100025 | 4365 | 4365 | 4365 | 4365 | 201 |
| 339 | 20240425 | 125600 | 1905222660 | 4365 | 4365 | 4365 | 4365 | 0 |
| 340 | 20240425 | 125500 | 1905222660 | 4365 | 4365 | 4365 | 4365 | 34 |
| 341 | 20240425 | 125400 | 1905074250 | 4365 | 4375 | 4380 | 4360 | 9291 |
| 342 | 20240425 | 125300 | 1864508080 | 4375 | 4375 | 4375 | 4375 | 1 |
| 343 | 20240425 | 125200 | 1864503705 | 4375 | 4375 | 4375 | 4375 | 2 |
| 344 | 20240425 | 125100 | 1864494955 | 4375 | 4375 | 4375 | 4375 | 4 |
| 345 | 20240425 | 125000 | 1864477455 | 4375 | 4380 | 4380 | 4370 | 3276 |
| 346 | 20240425 | 124900 | 1850154865 | 4390 | 4380 | 4390 | 4380 | 326 |
| 347 | 20240425 | 124800 | 1848726950 | 4375 | 4375 | 4375 | 4375 | 0 |
| 348 | 20240425 | 124700 | 1848726950 | 4375 | 4375 | 4375 | 4370 | 72 |
| 349 | 20240425 | 124600 | 1848412300 | 4385 | 4355 | 4385 | 4355 | 4330 |
| 350 | 20240425 | 124500 | 1829519630 | 4355 | 4350 | 4355 | 4350 | 760 |
| 351 | 20240425 | 124400 | 1826213625 | 4345 | 4345 | 4345 | 4345 | 50 |
| 352 | 20240425 | 124300 | 1825996375 | 4345 | 4345 | 4345 | 4345 | 1000 |
| 353 | 20240425 | 124200 | 1821651375 | 4345 | 4340 | 4345 | 4335 | 1001 |
| 354 | 20240425 | 124100 | 1817311700 | 4345 | 4345 | 4345 | 4345 | 0 |
| 355 | 20240425 | 124000 | 1817311700 | 4345 | 4340 | 4345 | 4335 | 5001 |
| 356 | 20240425 | 123900 | 1795631865 | 4345 | 4345 | 4345 | 4345 | 1 |
| 357 | 20240425 | 123800 | 1795627520 | 4345 | 4345 | 4345 | 4345 | 1 |
| 358 | 20240425 | 123700 | 1795623175 | 4340 | 4340 | 4340 | 4335 | 3002 |
| 359 | 20240425 | 123600 | 1782596705 | 4350 | 4340 | 4350 | 4340 | 298 |
| 360 | 20240425 | 123500 | 1781303375 | 4345 | 4345 | 4345 | 4345 | 1 |
| 361 | 20240425 | 123400 | 1781299030 | 4345 | 4345 | 4345 | 4345 | 1702 |
| 362 | 20240425 | 123300 | 1773903840 | 4350 | 4350 | 4350 | 4350 | 1 |
| 363 | 20240425 | 123200 | 1773899490 | 4350 | 4350 | 4350 | 4350 | 0 |
| 364 | 20240425 | 123100 | 1773899490 | 4350 | 4350 | 4350 | 4350 | 5 |
| 365 | 20240425 | 123000 | 1773877740 | 4350 | 4350 | 4350 | 4350 | 6 |
| 366 | 20240425 | 122900 | 1773851640 | 4350 | 4345 | 4350 | 4340 | 5003 |
| 367 | 20240425 | 122800 | 1752128850 | 4345 | 4355 | 4355 | 4345 | 79 |
| 368 | 20240425 | 122700 | 1751785570 | 4350 | 4360 | 4360 | 4350 | 5000 |
| 369 | 20240425 | 122600 | 1730021900 | 4365 | 4360 | 4365 | 4360 | 1150 |
| 370 | 20240425 | 122500 | 1725007130 | 4360 | 4355 | 4360 | 4355 | 1620 |
| 371 | 20240425 | 122400 | 1717952005 | 4355 | 4350 | 4355 | 4350 | 28 |
| 372 | 20240425 | 122300 | 1717830155 | 4350 | 4355 | 4355 | 4345 | 11002 |
| 373 | 20240425 | 122200 | 1670000055 | 4355 | 4355 | 4355 | 4355 | 2630 |
| 374 | 20240425 | 122100 | 1658546405 | 4360 | 4360 | 4360 | 4360 | 3002 |
| 375 | 20240425 | 122000 | 1645457685 | 4365 | 4365 | 4365 | 4365 | 1 |
| 376 | 20240425 | 121900 | 1645453320 | 4365 | 4370 | 4375 | 4365 | 5616 |
| 377 | 20240425 | 121800 | 1620928685 | 4375 | 4380 | 4380 | 4370 | 8001 |
| 378 | 20240425 | 121700 | 1585954970 | 4390 | 4380 | 4390 | 4380 | 413 |
| 379 | 20240425 | 121600 | 1584146020 | 4390 | 4390 | 4390 | 4390 | 0 |
| 380 | 20240425 | 121500 | 1584146020 | 4390 | 4390 | 4390 | 4390 | 0 |
| 381 | 20240425 | 121400 | 1584146020 | 4390 | 4380 | 4390 | 4380 | 3 |
| 382 | 20240425 | 121300 | 1584132870 | 4390 | 4390 | 4390 | 4390 | 0 |
| 383 | 20240425 | 121200 | 1584132870 | 4390 | 4390 | 4390 | 4390 | 0 |
| 384 | 20240425 | 121100 | 1584132870 | 4390 | 4390 | 4390 | 4390 | 0 |
| 385 | 20240425 | 121000 | 1584132870 | 4390 | 4390 | 4390 | 4390 | 1 |
| 386 | 20240425 | 120900 | 1584128480 | 4390 | 4390 | 4390 | 4390 | 0 |
| 387 | 20240425 | 120800 | 1584128480 | 4390 | 4390 | 4390 | 4390 | 4 |
| 388 | 20240425 | 120700 | 1584110920 | 4390 | 4390 | 4390 | 4390 | 0 |
| 389 | 20240425 | 120600 | 1584110920 | 4390 | 4395 | 4395 | 4390 | 1916 |
| 390 | 20240425 | 120500 | 1575692445 | 4395 | 4395 | 4395 | 4395 | 0 |
| 391 | 20240425 | 120400 | 1575692445 | 4395 | 4385 | 4395 | 4385 | 3634 |
| 392 | 20240425 | 120300 | 1559733655 | 4385 | 4385 | 4385 | 4385 | 0 |
| 393 | 20240425 | 120200 | 1559733655 | 4385 | 4385 | 4385 | 4385 | 0 |
| 394 | 20240425 | 120100 | 1559733655 | 4385 | 4385 | 4385 | 4385 | 0 |
| 395 | 20240425 | 120000 | 1559733655 | 4385 | 4385 | 4385 | 4385 | 0 |
| 396 | 20240425 | 115900 | 1559733655 | 4385 | 4385 | 4385 | 4385 | 0 |
| 397 | 20240425 | 115800 | 1559733655 | 4385 | 4385 | 4385 | 4385 | 0 |
| 398 | 20240425 | 115700 | 1559733655 | 4385 | 4385 | 4385 | 4385 | 0 |
| 399 | 20240425 | 115600 | 1559733655 | 4385 | 4385 | 4385 | 4385 | 0 |
| 400 | 20240425 | 115500 | 1559733655 | 4385 | 4380 | 4385 | 4380 | 37 |
| 401 | 20240425 | 115400 | 1559571585 | 4380 | 4375 | 4380 | 4375 | 68 |
| 402 | 20240425 | 115300 | 1559274080 | 4375 | 4370 | 4375 | 4370 | 11 |
| 403 | 20240425 | 115200 | 1559225990 | 4370 | 4370 | 4370 | 4370 | 1064 |
| 404 | 20240425 | 115100 | 1554576310 | 4370 | 4370 | 4370 | 4370 | 1 |
| 405 | 20240425 | 115000 | 1554571940 | 4370 | 4370 | 4370 | 4365 | 966 |
| 406 | 20240425 | 114900 | 1550352375 | 4375 | 4375 | 4375 | 4375 | 1 |
| 407 | 20240425 | 114800 | 1550348000 | 4375 | 4375 | 4375 | 4375 | 50 |
| 408 | 20240425 | 114700 | 1550129250 | 4375 | 4380 | 4380 | 4375 | 518 |
| 409 | 20240425 | 114600 | 1547862995 | 4385 | 4385 | 4385 | 4385 | 50 |
| 410 | 20240425 | 114500 | 1547643745 | 4385 | 4395 | 4395 | 4380 | 7474 |
| 411 | 20240425 | 114400 | 1514820180 | 4405 | 4405 | 4405 | 4405 | 0 |
| 412 | 20240425 | 114300 | 1514820180 | 4405 | 4400 | 4405 | 4400 | 766 |
| 413 | 20240425 | 114200 | 1511449680 | 4405 | 4405 | 4405 | 4405 | 25 |
| 414 | 20240425 | 114100 | 1511339555 | 4410 | 4410 | 4410 | 4410 | 2 |
| 415 | 20240425 | 114000 | 1511330735 | 4410 | 4410 | 4410 | 4410 | 25 |
| 416 | 20240425 | 113900 | 1511220485 | 4400 | 4395 | 4400 | 4395 | 666 |
| 417 | 20240425 | 113800 | 1508291115 | 4390 | 4390 | 4390 | 4385 | 10021 |
| 418 | 20240425 | 113700 | 1464299025 | 4390 | 4385 | 4390 | 4385 | 202 |
| 419 | 20240425 | 113600 | 1463412745 | 4385 | 4380 | 4385 | 4380 | 401 |
| 420 | 20240425 | 113500 | 1461655360 | 4375 | 4365 | 4375 | 4365 | 259 |
| 421 | 20240425 | 113400 | 1460523235 | 4370 | 4365 | 4370 | 4365 | 559 |
| 422 | 20240425 | 113300 | 1458083195 | 4365 | 4365 | 4365 | 4365 | 115 |
| 423 | 20240425 | 113200 | 1457581220 | 4365 | 4365 | 4365 | 4365 | 0 |
| 424 | 20240425 | 113100 | 1457581220 | 4365 | 4365 | 4365 | 4365 | 331 |
| 425 | 20240425 | 113000 | 1456136405 | 4370 | 4375 | 4375 | 4370 | 288 |
| 426 | 20240425 | 112900 | 1454877075 | 4375 | 4375 | 4375 | 4375 | 103 |
| 427 | 20240425 | 112800 | 1454426450 | 4375 | 4375 | 4375 | 4375 | 0 |
| 428 | 20240425 | 112700 | 1454426450 | 4375 | 4375 | 4375 | 4375 | 0 |
| 429 | 20240425 | 112600 | 1454426450 | 4375 | 4355 | 4375 | 4355 | 885 |
| 430 | 20240425 | 112500 | 1450559445 | 4370 | 4360 | 4370 | 4360 | 526 |
| 431 | 20240425 | 112400 | 1448266075 | 4370 | 4355 | 4370 | 4355 | 1001 |
| 432 | 20240425 | 112300 | 1443906705 | 4370 | 4370 | 4370 | 4370 | 1 |
| 433 | 20240425 | 112200 | 1443902335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 434 | 20240425 | 112100 | 1443902335 | 4370 | 4380 | 4380 | 4345 | 8487 |
| 435 | 20240425 | 112000 | 1406964740 | 4360 | 4370 | 4380 | 4355 | 5939 |
| 436 | 20240425 | 111900 | 1381078000 | 4380 | 4385 | 4385 | 4375 | 1043 |
| 437 | 20240425 | 111800 | 1376512280 | 4390 | 4380 | 4390 | 4380 | 402 |
| 438 | 20240425 | 111700 | 1374751510 | 4375 | 4380 | 4380 | 4360 | 7585 |
| 439 | 20240425 | 111600 | 1341598250 | 4390 | 4390 | 4390 | 4390 | 6 |
| 440 | 20240425 | 111500 | 1341571910 | 4390 | 4380 | 4390 | 4380 | 12 |
| 441 | 20240425 | 111400 | 1341519330 | 4395 | 4395 | 4395 | 4380 | 128 |
| 442 | 20240425 | 111300 | 1340956995 | 4380 | 4375 | 4395 | 4365 | 5349 |
| 443 | 20240425 | 111200 | 1317577375 | 4395 | 4395 | 4395 | 4375 | 6423 |
| 444 | 20240425 | 111100 | 1289470465 | 4380 | 4385 | 4395 | 4380 | 45 |
| 445 | 20240425 | 111000 | 1289272985 | 4400 | 4390 | 4400 | 4380 | 3001 |
| 446 | 20240425 | 110900 | 1276120465 | 4400 | 4390 | 4400 | 4390 | 3012 |
| 447 | 20240425 | 110800 | 1262897665 | 4400 | 4400 | 4400 | 4400 | 0 |
| 448 | 20240425 | 110700 | 1262897665 | 4400 | 4400 | 4400 | 4400 | 1 |
| 449 | 20240425 | 110600 | 1262893265 | 4400 | 4400 | 4400 | 4400 | 18 |
| 450 | 20240425 | 110500 | 1262814065 | 4390 | 4390 | 4390 | 4385 | 5298 |
| 451 | 20240425 | 110400 | 1239563060 | 4390 | 4390 | 4395 | 4390 | 23 |
| 452 | 20240425 | 110300 | 1239462085 | 4390 | 4390 | 4390 | 4390 | 1 |
| 453 | 20240425 | 110200 | 1239457695 | 4395 | 4395 | 4395 | 4395 | 1738 |
| 454 | 20240425 | 110100 | 1231819185 | 4400 | 4400 | 4400 | 4400 | 0 |
| 455 | 20240425 | 110000 | 1231819185 | 4400 | 4400 | 4400 | 4400 | 13 |
| 456 | 20240425 | 105900 | 1231761985 | 4400 | 4410 | 4420 | 4400 | 9279 |
| 457 | 20240425 | 105800 | 1190890045 | 4420 | 4415 | 4420 | 4410 | 303 |
| 458 | 20240425 | 105700 | 1189553800 | 4420 | 4420 | 4420 | 4420 | 1 |
| 459 | 20240425 | 105600 | 1189549380 | 4415 | 4420 | 4420 | 4415 | 38 |
| 460 | 20240425 | 105500 | 1189381605 | 4420 | 4425 | 4425 | 4415 | 77 |
| 461 | 20240425 | 105400 | 1189041510 | 4425 | 4415 | 4425 | 4415 | 460 |
| 462 | 20240425 | 105300 | 1187010170 | 4415 | 4415 | 4415 | 4415 | 0 |
| 463 | 20240425 | 105200 | 1187010170 | 4415 | 4410 | 4415 | 4410 | 1073 |
| 464 | 20240425 | 105100 | 1182278235 | 4410 | 4405 | 4410 | 4405 | 1422 |
| 465 | 20240425 | 105000 | 1176014015 | 4405 | 4410 | 4410 | 4405 | 1115 |
| 466 | 20240425 | 104900 | 1171102425 | 4410 | 4410 | 4410 | 4410 | 0 |
| 467 | 20240425 | 104800 | 1171102425 | 4410 | 4405 | 4410 | 4405 | 162 |
| 468 | 20240425 | 104700 | 1170388790 | 4410 | 4410 | 4410 | 4405 | 364 |
| 469 | 20240425 | 104600 | 1168785320 | 4415 | 4415 | 4415 | 4415 | 0 |
| 470 | 20240425 | 104500 | 1168785320 | 4415 | 4415 | 4415 | 4410 | 2182 |
| 471 | 20240425 | 104400 | 1159152790 | 4425 | 4425 | 4425 | 4425 | 61 |
| 472 | 20240425 | 104300 | 1158882865 | 4420 | 4420 | 4420 | 4415 | 1014 |
| 473 | 20240425 | 104200 | 1154401190 | 4415 | 4415 | 4415 | 4415 | 1150 |
| 474 | 20240425 | 104100 | 1149323940 | 4420 | 4415 | 4420 | 4415 | 489 |
| 475 | 20240425 | 104000 | 1147164655 | 4415 | 4425 | 4425 | 4405 | 6138 |
| 476 | 20240425 | 103900 | 1120097760 | 4425 | 4425 | 4425 | 4420 | 2656 |
| 477 | 20240425 | 103800 | 1108347460 | 4430 | 4430 | 4430 | 4430 | 2096 |
| 478 | 20240425 | 103700 | 1099062180 | 4435 | 4435 | 4435 | 4435 | 12 |
| 479 | 20240425 | 103600 | 1099008960 | 4435 | 4430 | 4435 | 4430 | 55 |
| 480 | 20240425 | 103500 | 1098765260 | 4435 | 4435 | 4435 | 4435 | 1048 |
| 481 | 20240425 | 103400 | 1094117380 | 4445 | 4450 | 4450 | 4435 | 547 |
| 482 | 20240425 | 103300 | 1091689955 | 4445 | 4445 | 4445 | 4445 | 280 |
| 483 | 20240425 | 103200 | 1090445355 | 4455 | 4455 | 4455 | 4455 | 10 |
| 484 | 20240425 | 103100 | 1090400805 | 4450 | 4450 | 4450 | 4450 | 15 |
| 485 | 20240425 | 103000 | 1090334055 | 4450 | 4455 | 4455 | 4450 | 3882 |
| 486 | 20240425 | 102900 | 1073040520 | 4450 | 4450 | 4455 | 4450 | 1067 |
| 487 | 20240425 | 102800 | 1068291320 | 4455 | 4455 | 4460 | 4455 | 2352 |
| 488 | 20240425 | 102700 | 1057812000 | 4460 | 4470 | 4475 | 4450 | 6360 |
| 489 | 20240425 | 102600 | 1029470815 | 4475 | 4470 | 4475 | 4470 | 188 |
| 490 | 20240425 | 102500 | 1028629635 | 4465 | 4445 | 4465 | 4445 | 2399 |
| 491 | 20240425 | 102400 | 1017957020 | 4440 | 4440 | 4440 | 4440 | 0 |
| 492 | 20240425 | 102300 | 1017957020 | 4440 | 4440 | 4440 | 4435 | 674 |
| 493 | 20240425 | 102200 | 1014965350 | 4440 | 4450 | 4450 | 4440 | 284 |
| 494 | 20240425 | 102100 | 1013702855 | 4445 | 4450 | 4450 | 4445 | 733 |
| 495 | 20240425 | 102000 | 1010444620 | 4445 | 4470 | 4475 | 4445 | 5769 |
| 496 | 20240425 | 101900 | 984740830 | 4460 | 4455 | 4475 | 4450 | 1826 |
| 497 | 20240425 | 101800 | 976595535 | 4450 | 4450 | 4450 | 4450 | 195 |
| 498 | 20240425 | 101700 | 975727785 | 4450 | 4455 | 4455 | 4445 | 1260 |
| 499 | 20240425 | 101600 | 970121185 | 4450 | 4450 | 4450 | 4450 | 10268 |
| 500 | 20240425 | 101500 | 924428585 | 4455 | 4450 | 4455 | 4450 | 320 |
| 501 | 20240425 | 101400 | 923003490 | 4455 | 4455 | 4455 | 4455 | 204 |
| 502 | 20240425 | 101300 | 922094670 | 4455 | 4450 | 4455 | 4450 | 214 |
| 503 | 20240425 | 101200 | 921142150 | 4445 | 4440 | 4445 | 4440 | 1950 |
| 504 | 20240425 | 101100 | 912482050 | 4440 | 4440 | 4440 | 4440 | 230 |
| 505 | 20240425 | 101000 | 911460850 | 4435 | 4435 | 4435 | 4435 | 213 |
| 506 | 20240425 | 100900 | 910516195 | 4435 | 4435 | 4435 | 4435 | 177 |
| 507 | 20240425 | 100800 | 909731200 | 4435 | 4435 | 4435 | 4435 | 278 |
| 508 | 20240425 | 100700 | 908498270 | 4430 | 4425 | 4430 | 4425 | 1190 |
| 509 | 20240425 | 100600 | 903232445 | 4435 | 4435 | 4435 | 4425 | 2122 |
| 510 | 20240425 | 100500 | 893830460 | 4445 | 4445 | 4445 | 4445 | 188 |
| 511 | 20240425 | 100400 | 892994800 | 4435 | 4450 | 4450 | 4435 | 3857 |
| 512 | 20240425 | 100300 | 875873720 | 4445 | 4440 | 4445 | 4440 | 1590 |
| 513 | 20240425 | 100200 | 868808225 | 4440 | 4440 | 4440 | 4440 | 185 |
| 514 | 20240425 | 100100 | 867986825 | 4440 | 4440 | 4440 | 4440 | 0 |
| 515 | 20240425 | 100000 | 867986825 | 4440 | 4440 | 4440 | 4440 | 234 |
| 516 | 20240425 | 095900 | 866947865 | 4440 | 4440 | 4440 | 4440 | 217 |
| 517 | 20240425 | 095800 | 865984385 | 4440 | 4440 | 4440 | 4440 | 233 |
| 518 | 20240425 | 095700 | 864949865 | 4435 | 4435 | 4435 | 4435 | 2 |
| 519 | 20240425 | 095600 | 864940995 | 4440 | 4455 | 4455 | 4440 | 688 |
| 520 | 20240425 | 095500 | 861883125 | 4455 | 4420 | 4455 | 4420 | 8482 |
| 521 | 20240425 | 095400 | 824329100 | 4420 | 4420 | 4420 | 4420 | 110 |
| 522 | 20240425 | 095300 | 823842900 | 4420 | 4420 | 4420 | 4420 | 198 |
| 523 | 20240425 | 095200 | 822967740 | 4420 | 4415 | 4425 | 4410 | 2736 |
| 524 | 20240425 | 095100 | 810899660 | 4425 | 4425 | 4425 | 4425 | 254 |
| 525 | 20240425 | 095000 | 809775710 | 4415 | 4425 | 4425 | 4410 | 20949 |
| 526 | 20240425 | 094900 | 717382500 | 4420 | 4435 | 4435 | 4420 | 1229 |
| 527 | 20240425 | 094800 | 711946615 | 4435 | 4435 | 4435 | 4435 | 166 |
| 528 | 20240425 | 094700 | 711210405 | 4435 | 4435 | 4435 | 4435 | 204 |
| 529 | 20240425 | 094600 | 710305665 | 4435 | 4430 | 4435 | 4430 | 459 |
| 530 | 20240425 | 094500 | 708272290 | 4430 | 4430 | 4430 | 4430 | 1687 |
| 531 | 20240425 | 094400 | 700798880 | 4435 | 4445 | 4445 | 4435 | 1928 |
| 532 | 20240425 | 094300 | 692246710 | 4450 | 4440 | 4450 | 4440 | 1372 |
| 533 | 20240425 | 094200 | 686147210 | 4445 | 4460 | 4460 | 4440 | 3486 |
| 534 | 20240425 | 094100 | 670659695 | 4460 | 4480 | 4495 | 4460 | 1991 |
| 535 | 20240425 | 094000 | 661762080 | 4480 | 4450 | 4500 | 4450 | 29156 |
| 536 | 20240425 | 093900 | 530863630 | 4465 | 4460 | 4465 | 4450 | 518 |
| 537 | 20240425 | 093800 | 528554080 | 4455 | 4455 | 4455 | 4455 | 591 |
| 538 | 20240425 | 093700 | 525921175 | 4470 | 4465 | 4470 | 4455 | 622 |
| 539 | 20240425 | 093600 | 523144105 | 4465 | 4450 | 4465 | 4450 | 723 |
| 540 | 20240425 | 093500 | 519923560 | 4455 | 4455 | 4455 | 4455 | 425 |
| 541 | 20240425 | 093400 | 518030185 | 4455 | 4455 | 4455 | 4455 | 181 |
| 542 | 20240425 | 093300 | 517223830 | 4455 | 4455 | 4455 | 4455 | 0 |
| 543 | 20240425 | 093200 | 517223830 | 4455 | 4475 | 4475 | 4450 | 1226 |
| 544 | 20240425 | 093100 | 511756900 | 4475 | 4445 | 4475 | 4445 | 3492 |
| 545 | 20240425 | 093000 | 496164855 | 4445 | 4445 | 4445 | 4445 | 182 |
| 546 | 20240425 | 092900 | 495355865 | 4450 | 4425 | 4450 | 4425 | 3075 |
| 547 | 20240425 | 092800 | 481708560 | 4425 | 4430 | 4485 | 4425 | 6741 |
| 548 | 20240425 | 092700 | 451679280 | 4460 | 4425 | 4460 | 4425 | 7357 |
| 549 | 20240425 | 092600 | 419056070 | 4425 | 4425 | 4430 | 4415 | 1774 |
| 550 | 20240425 | 092500 | 411218190 | 4440 | 4430 | 4485 | 4425 | 30417 |
| 551 | 20240425 | 092400 | 275898025 | 4425 | 4420 | 4430 | 4420 | 313 |
| 552 | 20240425 | 092300 | 274511690 | 4430 | 4410 | 4430 | 4410 | 4067 |
| 553 | 20240425 | 092200 | 256545605 | 4405 | 4385 | 4405 | 4385 | 6227 |
| 554 | 20240425 | 092100 | 229155370 | 4375 | 4390 | 4390 | 4375 | 144 |
| 555 | 20240425 | 092000 | 228524620 | 4385 | 4380 | 4385 | 4380 | 503 |
| 556 | 20240425 | 091900 | 226320215 | 4380 | 4380 | 4380 | 4380 | 0 |
| 557 | 20240425 | 091800 | 226320215 | 4380 | 4380 | 4380 | 4380 | 4 |
| 558 | 20240425 | 091700 | 226302695 | 4400 | 4360 | 4400 | 4360 | 5964 |
| 559 | 20240425 | 091600 | 200280320 | 4355 | 4380 | 4380 | 4355 | 7897 |
| 560 | 20240425 | 091500 | 165791940 | 4375 | 4405 | 4405 | 4375 | 11749 |
| 561 | 20240425 | 091400 | 114221730 | 4400 | 4390 | 4400 | 4390 | 1261 |
| 562 | 20240425 | 091300 | 108682230 | 4390 | 4390 | 4390 | 4385 | 75 |
| 563 | 20240425 | 091200 | 108353055 | 4385 | 4385 | 4385 | 4385 | 183 |
| 564 | 20240425 | 091100 | 107550600 | 4385 | 4385 | 4385 | 4385 | 7 |
| 565 | 20240425 | 091000 | 107519905 | 4385 | 4385 | 4385 | 4380 | 406 |
| 566 | 20240425 | 090900 | 105740120 | 4385 | 4395 | 4395 | 4385 | 1429 |
| 567 | 20240425 | 090800 | 99469925 | 4390 | 4400 | 4400 | 4390 | 1054 |
| 568 | 20240425 | 090700 | 94839970 | 4400 | 4405 | 4405 | 4385 | 4206 |
| 569 | 20240425 | 090600 | 76366745 | 4405 | 4395 | 4405 | 4390 | 1570 |
| 570 | 20240425 | 090500 | 69468505 | 4395 | 4395 | 4400 | 4395 | 2143 |
| 571 | 20240425 | 090400 | 60050015 | 4395 | 4380 | 4395 | 4380 | 5521 |
| 572 | 20240425 | 090300 | 35832035 | 4380 | 4380 | 4380 | 4380 | 8 |
| 573 | 20240425 | 090200 | 35796995 | 4385 | 4385 | 4385 | 4385 | 0 |
| 574 | 20240425 | 090100 | 35796995 | 4385 | 4335 | 4385 | 4335 | 441 |
| 575 | 20240425 | 090000 | 33868505 | 4335 | 4395 | 4395 | 4335 | 7768 |