33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 184800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 636 |
| 3 | 20240425 | 184700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 4 | 20240425 | 184600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 5 | 20240425 | 184500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 6 | 20240425 | 184400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 7 | 20240425 | 184300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 8 | 20240425 | 184200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 9 | 20240425 | 184100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 10 | 20240425 | 184000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 11 | 20240425 | 183900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 12 | 20240425 | 183800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 13 | 20240425 | 183700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 14 | 20240425 | 183600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 15 | 20240425 | 183500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 16 | 20240425 | 183400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 17 | 20240425 | 183300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 18 | 20240425 | 183200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 19 | 20240425 | 183100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 20 | 20240425 | 183000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 21 | 20240425 | 182900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 22 | 20240425 | 182800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 23 | 20240425 | 182700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 24 | 20240425 | 182600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 25 | 20240425 | 182500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 26 | 20240425 | 182400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 27 | 20240425 | 182300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 28 | 20240425 | 182200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 29 | 20240425 | 182100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 30 | 20240425 | 182000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 31 | 20240425 | 181900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 32 | 20240425 | 181800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 636 |
| 33 | 20240425 | 181700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 34 | 20240425 | 181600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 35 | 20240425 | 181500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 36 | 20240425 | 181400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 37 | 20240425 | 181300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 38 | 20240425 | 181200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 39 | 20240425 | 181100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 40 | 20240425 | 181000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 41 | 20240425 | 180900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 42 | 20240425 | 180800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 43 | 20240425 | 180700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 44 | 20240425 | 180600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 45 | 20240425 | 180500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 46 | 20240425 | 180400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 47 | 20240425 | 180300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 48 | 20240425 | 180200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 49 | 20240425 | 180100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 50 | 20240425 | 180000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 51 | 20240425 | 175900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 52 | 20240425 | 175800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 53 | 20240425 | 175700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 54 | 20240425 | 175600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 55 | 20240425 | 175500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 56 | 20240425 | 175400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 57 | 20240425 | 175300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 58 | 20240425 | 175200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 59 | 20240425 | 175100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 60 | 20240425 | 175000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 61 | 20240425 | 174900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 62 | 20240425 | 174800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 636 |
| 63 | 20240425 | 174700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 64 | 20240425 | 174600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 65 | 20240425 | 174500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 66 | 20240425 | 174400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 67 | 20240425 | 174300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 68 | 20240425 | 174200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 69 | 20240425 | 174100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 70 | 20240425 | 174000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 71 | 20240425 | 173900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 72 | 20240425 | 173800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 73 | 20240425 | 173700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 74 | 20240425 | 173600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 75 | 20240425 | 173500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 76 | 20240425 | 173400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 77 | 20240425 | 173300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 78 | 20240425 | 173200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 79 | 20240425 | 173100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 80 | 20240425 | 173000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 81 | 20240425 | 172900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 82 | 20240425 | 172800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 83 | 20240425 | 172700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 84 | 20240425 | 172600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 85 | 20240425 | 172500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 86 | 20240425 | 172400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 87 | 20240425 | 172300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 88 | 20240425 | 172200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 89 | 20240425 | 172100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 90 | 20240425 | 172000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 91 | 20240425 | 171900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 92 | 20240425 | 171800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 636 |
| 93 | 20240425 | 171700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 94 | 20240425 | 171600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 95 | 20240425 | 171500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 96 | 20240425 | 171400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 97 | 20240425 | 171300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 98 | 20240425 | 171200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 99 | 20240425 | 171100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 100 | 20240425 | 171000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 101 | 20240425 | 170900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 102 | 20240425 | 170800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 103 | 20240425 | 170700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 104 | 20240425 | 170600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 105 | 20240425 | 170500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 106 | 20240425 | 170400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 107 | 20240425 | 170300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 108 | 20240425 | 170200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 109 | 20240425 | 170100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 110 | 20240425 | 170000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 111 | 20240425 | 165900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 112 | 20240425 | 165800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 113 | 20240425 | 165700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 114 | 20240425 | 165600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 115 | 20240425 | 165500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 116 | 20240425 | 165400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 117 | 20240425 | 165300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 118 | 20240425 | 165200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 119 | 20240425 | 165100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 120 | 20240425 | 165000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 121 | 20240425 | 164900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 122 | 20240425 | 164800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 636 |
| 123 | 20240425 | 164700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 124 | 20240425 | 164600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 125 | 20240425 | 164500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 126 | 20240425 | 164400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 127 | 20240425 | 164300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 128 | 20240425 | 164200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 129 | 20240425 | 164100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 130 | 20240425 | 164000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 131 | 20240425 | 163900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 132 | 20240425 | 163800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 133 | 20240425 | 163700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 134 | 20240425 | 163600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 135 | 20240425 | 163500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 136 | 20240425 | 163400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 137 | 20240425 | 163300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 138 | 20240425 | 163200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 139 | 20240425 | 163100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 140 | 20240425 | 163000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 141 | 20240425 | 162900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 142 | 20240425 | 162800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 143 | 20240425 | 162700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 144 | 20240425 | 162600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 145 | 20240425 | 162500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 146 | 20240425 | 162400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 147 | 20240425 | 162300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 148 | 20240425 | 162200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 149 | 20240425 | 162100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 150 | 20240425 | 162000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 151 | 20240425 | 161900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 152 | 20240425 | 161800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 636 |
| 153 | 20240425 | 161700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 154 | 20240425 | 161600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 155 | 20240425 | 161500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 156 | 20240425 | 161400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 157 | 20240425 | 161300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 158 | 20240425 | 161200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 159 | 20240425 | 161100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 160 | 20240425 | 161000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 161 | 20240425 | 160900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 162 | 20240425 | 160800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 163 | 20240425 | 160700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 164 | 20240425 | 160600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 165 | 20240425 | 160500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 166 | 20240425 | 160400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 167 | 20240425 | 160300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 168 | 20240425 | 160200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 169 | 20240425 | 160100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 170 | 20240425 | 160000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 171 | 20240425 | 155900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 172 | 20240425 | 155800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 173 | 20240425 | 155700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 174 | 20240425 | 155600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 175 | 20240425 | 155500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 176 | 20240425 | 155400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 177 | 20240425 | 155300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 178 | 20240425 | 155200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 179 | 20240425 | 155100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 180 | 20240425 | 155000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 181 | 20240425 | 154900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 182 | 20240425 | 154800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 636 |
| 183 | 20240425 | 154700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 184 | 20240425 | 154600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 185 | 20240425 | 154500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 186 | 20240425 | 154400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 187 | 20240425 | 154300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 188 | 20240425 | 154200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 189 | 20240425 | 154100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 190 | 20240425 | 154000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 191 | 20240425 | 153900 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 192 | 20240425 | 153800 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 193 | 20240425 | 153700 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 194 | 20240425 | 153600 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 195 | 20240425 | 153500 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 196 | 20240425 | 153400 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 197 | 20240425 | 153300 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 198 | 20240425 | 153200 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 199 | 20240425 | 153100 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 0 |
| 200 | 20240425 | 153000 | 2960882100 | 127600 | 127600 | 127600 | 127600 | 636 |
| 201 | 20240425 | 152900 | 2879728500 | 128500 | 128500 | 128500 | 128500 | 0 |
| 202 | 20240425 | 152800 | 2879728500 | 128500 | 128500 | 128500 | 128500 | 0 |
| 203 | 20240425 | 152700 | 2879728500 | 128500 | 128500 | 128500 | 128500 | 0 |
| 204 | 20240425 | 152600 | 2879728500 | 128500 | 128500 | 128500 | 128500 | 0 |
| 205 | 20240425 | 152500 | 2879728500 | 128500 | 128500 | 128500 | 128500 | 0 |
| 206 | 20240425 | 152400 | 2879728500 | 128500 | 128500 | 128500 | 128500 | 0 |
| 207 | 20240425 | 152300 | 2879728500 | 128500 | 128500 | 128500 | 128500 | 0 |
| 208 | 20240425 | 152200 | 2879728500 | 128500 | 128500 | 128500 | 128500 | 0 |
| 209 | 20240425 | 152100 | 2879728500 | 128500 | 128500 | 128500 | 128500 | 0 |
| 210 | 20240425 | 152000 | 2879728500 | 128500 | 128500 | 128500 | 128500 | 0 |
| 211 | 20240425 | 151900 | 2879728500 | 128500 | 127900 | 128500 | 127700 | 140 |
| 212 | 20240425 | 151800 | 2861843200 | 128000 | 128000 | 128000 | 127700 | 45 |
| 213 | 20240425 | 151700 | 2856092000 | 127800 | 127900 | 127900 | 127800 | 56 |
| 214 | 20240425 | 151600 | 2848935100 | 128000 | 127800 | 128000 | 127800 | 12 |
| 215 | 20240425 | 151500 | 2847400400 | 127900 | 127900 | 128000 | 127800 | 56 |
| 216 | 20240425 | 151400 | 2840243200 | 127800 | 127900 | 127900 | 127800 | 10 |
| 217 | 20240425 | 151300 | 2838965100 | 127900 | 127800 | 127900 | 127800 | 19 |
| 218 | 20240425 | 151200 | 2836536700 | 127800 | 127900 | 128000 | 127800 | 10 |
| 219 | 20240425 | 151100 | 2835257900 | 127900 | 128000 | 128000 | 127800 | 12 |
| 220 | 20240425 | 151000 | 2833723600 | 128000 | 127800 | 128000 | 127800 | 9 |
| 221 | 20240425 | 150900 | 2832572700 | 127800 | 127700 | 127900 | 127700 | 24 |
| 222 | 20240425 | 150800 | 2829507000 | 127800 | 127700 | 127800 | 127700 | 7 |
| 223 | 20240425 | 150700 | 2828612900 | 127800 | 127800 | 127800 | 127800 | 3 |
| 224 | 20240425 | 150600 | 2828229500 | 127900 | 127800 | 127900 | 127700 | 14 |
| 225 | 20240425 | 150500 | 2826440800 | 127800 | 127800 | 127800 | 127700 | 20 |
| 226 | 20240425 | 150400 | 2823886300 | 127800 | 127900 | 127900 | 127800 | 11 |
| 227 | 20240425 | 150300 | 2822480000 | 127800 | 127900 | 127900 | 127800 | 14 |
| 228 | 20240425 | 150200 | 2820689800 | 127800 | 127900 | 127900 | 127800 | 15 |
| 229 | 20240425 | 150100 | 2818772500 | 127800 | 128000 | 128000 | 127800 | 93 |
| 230 | 20240425 | 150000 | 2806886700 | 127900 | 127900 | 127900 | 127800 | 11 |
| 231 | 20240425 | 145900 | 2805480200 | 127900 | 127900 | 128000 | 127900 | 82 |
| 232 | 20240425 | 145800 | 2794992200 | 128100 | 128000 | 128100 | 128000 | 48 |
| 233 | 20240425 | 145700 | 2788845600 | 127900 | 127900 | 128000 | 127900 | 11 |
| 234 | 20240425 | 145600 | 2787438600 | 128000 | 128000 | 128100 | 128000 | 25 |
| 235 | 20240425 | 145500 | 2784236600 | 127900 | 127900 | 127900 | 127900 | 8 |
| 236 | 20240425 | 145400 | 2783213400 | 128000 | 127900 | 128100 | 127900 | 51 |
| 237 | 20240425 | 145300 | 2776687300 | 127900 | 127900 | 127900 | 127900 | 4 |
| 238 | 20240425 | 145200 | 2776175700 | 128000 | 127900 | 128000 | 127900 | 26 |
| 239 | 20240425 | 145100 | 2772847900 | 127900 | 127900 | 128200 | 127900 | 17 |
| 240 | 20240425 | 145000 | 2770671900 | 127900 | 127900 | 128000 | 127900 | 31 |
| 241 | 20240425 | 144900 | 2766705700 | 127900 | 128200 | 128200 | 127900 | 26 |
| 242 | 20240425 | 144800 | 2763379400 | 127800 | 127900 | 128300 | 127800 | 31 |
| 243 | 20240425 | 144700 | 2759407500 | 127900 | 127900 | 128000 | 127900 | 38 |
| 244 | 20240425 | 144600 | 2754546000 | 127900 | 128100 | 128100 | 127900 | 39 |
| 245 | 20240425 | 144500 | 2749552700 | 128200 | 127900 | 128300 | 127900 | 4 |
| 246 | 20240425 | 144400 | 2749040400 | 128000 | 128100 | 128100 | 127900 | 53 |
| 247 | 20240425 | 144300 | 2742255800 | 128200 | 128300 | 128300 | 128200 | 11 |
| 248 | 20240425 | 144200 | 2740844600 | 128000 | 128500 | 128500 | 127900 | 33 |
| 249 | 20240425 | 144100 | 2736617600 | 128400 | 127900 | 128400 | 127800 | 69 |
| 250 | 20240425 | 144000 | 2727778400 | 127800 | 127800 | 128300 | 127800 | 29 |
| 251 | 20240425 | 143900 | 2724061700 | 128000 | 127800 | 128200 | 127700 | 66 |
| 252 | 20240425 | 143800 | 2715623900 | 127900 | 127800 | 127900 | 127800 | 13 |
| 253 | 20240425 | 143700 | 2713962100 | 127900 | 127700 | 127900 | 127700 | 17 |
| 254 | 20240425 | 143600 | 2711788900 | 127900 | 127900 | 127900 | 127800 | 17 |
| 255 | 20240425 | 143500 | 2709615500 | 127800 | 128000 | 128200 | 127800 | 58 |
| 256 | 20240425 | 143400 | 2702193600 | 127900 | 127900 | 128000 | 127900 | 90 |
| 257 | 20240425 | 143300 | 2690681700 | 127900 | 127900 | 128000 | 127900 | 84 |
| 258 | 20240425 | 143200 | 2679936400 | 128000 | 128000 | 128100 | 127900 | 19 |
| 259 | 20240425 | 143100 | 2677504900 | 128000 | 128000 | 128000 | 127900 | 75 |
| 260 | 20240425 | 143000 | 2667910900 | 127900 | 128000 | 128000 | 127900 | 61 |
| 261 | 20240425 | 142900 | 2660107000 | 127900 | 128000 | 128000 | 127900 | 22 |
| 262 | 20240425 | 142800 | 2657292400 | 127900 | 128000 | 128000 | 127900 | 41 |
| 263 | 20240425 | 142700 | 2652046700 | 128000 | 128100 | 128200 | 128000 | 232 |
| 264 | 20240425 | 142600 | 2622333400 | 128100 | 128300 | 128300 | 128100 | 14 |
| 265 | 20240425 | 142500 | 2620538000 | 128300 | 128100 | 128300 | 128100 | 44 |
| 266 | 20240425 | 142400 | 2614899900 | 128200 | 128100 | 128200 | 128100 | 20 |
| 267 | 20240425 | 142300 | 2612337000 | 128200 | 128300 | 128300 | 128100 | 51 |
| 268 | 20240425 | 142200 | 2605799600 | 128200 | 128200 | 128300 | 128100 | 35 |
| 269 | 20240425 | 142100 | 2601314000 | 128200 | 128300 | 128300 | 128200 | 12 |
| 270 | 20240425 | 142000 | 2599775000 | 128200 | 128100 | 128200 | 128100 | 54 |
| 271 | 20240425 | 141900 | 2592856100 | 128200 | 128100 | 128300 | 128100 | 9 |
| 272 | 20240425 | 141800 | 2591702100 | 128300 | 128300 | 128300 | 128100 | 62 |
| 273 | 20240425 | 141700 | 2583754700 | 128200 | 128200 | 128200 | 128200 | 36 |
| 274 | 20240425 | 141600 | 2579139500 | 128200 | 128200 | 128200 | 128100 | 26 |
| 275 | 20240425 | 141500 | 2575808700 | 128200 | 128200 | 128300 | 128200 | 40 |
| 276 | 20240425 | 141400 | 2570679900 | 128200 | 128300 | 128400 | 128200 | 15 |
| 277 | 20240425 | 141300 | 2568756100 | 128200 | 128100 | 128200 | 128100 | 49 |
| 278 | 20240425 | 141200 | 2562478200 | 128300 | 128200 | 128400 | 128100 | 16 |
| 279 | 20240425 | 141100 | 2560426000 | 128400 | 128300 | 128400 | 128100 | 37 |
| 280 | 20240425 | 141000 | 2555682000 | 128400 | 128100 | 128400 | 128100 | 34 |
| 281 | 20240425 | 140900 | 2551322300 | 128200 | 128200 | 128500 | 128200 | 16 |
| 282 | 20240425 | 140800 | 2549268700 | 128400 | 128300 | 128400 | 128100 | 83 |
| 283 | 20240425 | 140700 | 2538618700 | 128400 | 128200 | 128400 | 128200 | 29 |
| 284 | 20240425 | 140600 | 2534900700 | 128100 | 128400 | 128400 | 128100 | 17 |
| 285 | 20240425 | 140500 | 2532720200 | 128200 | 128100 | 128200 | 128100 | 12 |
| 286 | 20240425 | 140400 | 2531182900 | 128100 | 128000 | 128400 | 128000 | 48 |
| 287 | 20240425 | 140300 | 2525033400 | 128000 | 128100 | 128100 | 128000 | 30 |
| 288 | 20240425 | 140200 | 2521191100 | 128200 | 128100 | 128300 | 128100 | 12 |
| 289 | 20240425 | 140100 | 2519652500 | 128000 | 128200 | 128200 | 128000 | 57 |
| 290 | 20240425 | 140000 | 2512351700 | 128200 | 128200 | 128300 | 128100 | 23 |
| 291 | 20240425 | 135900 | 2509403500 | 128200 | 128100 | 128200 | 128100 | 34 |
| 292 | 20240425 | 135800 | 2505045900 | 128300 | 128200 | 128300 | 128100 | 36 |
| 293 | 20240425 | 135700 | 2500429800 | 128300 | 128000 | 128300 | 128000 | 131 |
| 294 | 20240425 | 135600 | 2483641800 | 128100 | 128100 | 128200 | 128000 | 52 |
| 295 | 20240425 | 135500 | 2476980800 | 128100 | 128100 | 128300 | 128100 | 6 |
| 296 | 20240425 | 135400 | 2476211900 | 128200 | 128000 | 128200 | 128000 | 47 |
| 297 | 20240425 | 135300 | 2470192200 | 128000 | 128300 | 128300 | 128000 | 38 |
| 298 | 20240425 | 135200 | 2465321500 | 128300 | 128300 | 128300 | 128100 | 75 |
| 299 | 20240425 | 135100 | 2455708400 | 128000 | 127900 | 128400 | 127900 | 41 |
| 300 | 20240425 | 135000 | 2450458400 | 128000 | 128200 | 128300 | 128000 | 458 |
| 301 | 20240425 | 134900 | 2391779200 | 128300 | 128400 | 128600 | 128200 | 35 |
| 302 | 20240425 | 134800 | 2387285900 | 128400 | 128300 | 128400 | 128200 | 19 |
| 303 | 20240425 | 134700 | 2384848400 | 128400 | 128400 | 128400 | 128200 | 35 |
| 304 | 20240425 | 134600 | 2380356500 | 128400 | 128200 | 128400 | 128200 | 33 |
| 305 | 20240425 | 134500 | 2376122200 | 128400 | 128400 | 128600 | 128300 | 25 |
| 306 | 20240425 | 134400 | 2372912100 | 128400 | 128300 | 128400 | 128300 | 33 |
| 307 | 20240425 | 134300 | 2368677200 | 128400 | 128400 | 128500 | 128300 | 24 |
| 308 | 20240425 | 134200 | 2365595100 | 128500 | 128500 | 128500 | 128400 | 52 |
| 309 | 20240425 | 134100 | 2358916700 | 128500 | 128500 | 128500 | 128500 | 14 |
| 310 | 20240425 | 134000 | 2357117700 | 128300 | 128700 | 128700 | 128300 | 31 |
| 311 | 20240425 | 133900 | 2353137800 | 128600 | 128300 | 128600 | 128300 | 26 |
| 312 | 20240425 | 133800 | 2349797900 | 128400 | 128600 | 128600 | 128400 | 55 |
| 313 | 20240425 | 133700 | 2342734200 | 128500 | 128600 | 128600 | 128500 | 20 |
| 314 | 20240425 | 133600 | 2340163000 | 128700 | 128800 | 128800 | 128700 | 23 |
| 315 | 20240425 | 133500 | 2337201800 | 128600 | 128300 | 128700 | 128300 | 54 |
| 316 | 20240425 | 133400 | 2330267400 | 128500 | 128400 | 128600 | 128400 | 19 |
| 317 | 20240425 | 133300 | 2327825000 | 128700 | 128700 | 128700 | 128300 | 30 |
| 318 | 20240425 | 133200 | 2323973200 | 128800 | 128400 | 128800 | 128300 | 87 |
| 319 | 20240425 | 133100 | 2312796900 | 128600 | 128500 | 128700 | 128500 | 49 |
| 320 | 20240425 | 133000 | 2306496600 | 128500 | 128400 | 128600 | 128300 | 53 |
| 321 | 20240425 | 132900 | 2299692100 | 128300 | 128300 | 128400 | 128300 | 27 |
| 322 | 20240425 | 132800 | 2296227900 | 128500 | 128400 | 128500 | 128300 | 38 |
| 323 | 20240425 | 132700 | 2291348800 | 128300 | 128400 | 128400 | 128300 | 11 |
| 324 | 20240425 | 132600 | 2289937400 | 128500 | 128700 | 128700 | 128200 | 59 |
| 325 | 20240425 | 132500 | 2282360100 | 128600 | 128600 | 128600 | 128500 | 33 |
| 326 | 20240425 | 132400 | 2278119000 | 128600 | 128500 | 128700 | 128400 | 28 |
| 327 | 20240425 | 132300 | 2274520400 | 128500 | 128500 | 128600 | 128400 | 41 |
| 328 | 20240425 | 132200 | 2269254000 | 128700 | 128600 | 128700 | 128600 | 7 |
| 329 | 20240425 | 132100 | 2268353700 | 128700 | 128600 | 128700 | 128300 | 38 |
| 330 | 20240425 | 132000 | 2263475100 | 128200 | 128500 | 128700 | 128200 | 20 |
| 331 | 20240425 | 131900 | 2260904000 | 128200 | 128300 | 128400 | 128200 | 52 |
| 332 | 20240425 | 131800 | 2254234300 | 128400 | 128500 | 128500 | 128300 | 34 |
| 333 | 20240425 | 131700 | 2249869400 | 128400 | 128600 | 128600 | 128400 | 33 |
| 334 | 20240425 | 131600 | 2245627500 | 128700 | 128400 | 128700 | 128300 | 138 |
| 335 | 20240425 | 131500 | 2227895800 | 128400 | 128400 | 128500 | 128400 | 41 |
| 336 | 20240425 | 131400 | 2222629600 | 128400 | 128500 | 128600 | 128400 | 16 |
| 337 | 20240425 | 131300 | 2220573900 | 128600 | 128600 | 128600 | 128500 | 17 |
| 338 | 20240425 | 131200 | 2218388500 | 128700 | 128700 | 128700 | 128500 | 73 |
| 339 | 20240425 | 131100 | 2209002800 | 128700 | 128800 | 128800 | 128600 | 39 |
| 340 | 20240425 | 131000 | 2203985400 | 128800 | 128800 | 128900 | 128700 | 32 |
| 341 | 20240425 | 130900 | 2199864300 | 128700 | 128800 | 128800 | 128700 | 23 |
| 342 | 20240425 | 130800 | 2196904100 | 128800 | 128800 | 128900 | 128700 | 29 |
| 343 | 20240425 | 130700 | 2193167900 | 128800 | 128900 | 128900 | 128700 | 47 |
| 344 | 20240425 | 130600 | 2187116600 | 128800 | 128800 | 128800 | 128700 | 40 |
| 345 | 20240425 | 130500 | 2181967100 | 128800 | 128800 | 129000 | 128800 | 23 |
| 346 | 20240425 | 130400 | 2179001800 | 128800 | 128900 | 129000 | 128700 | 48 |
| 347 | 20240425 | 130300 | 2172821300 | 128900 | 128500 | 128900 | 128500 | 41 |
| 348 | 20240425 | 130200 | 2167549000 | 128600 | 128700 | 128700 | 128600 | 17 |
| 349 | 20240425 | 130100 | 2165361900 | 128600 | 128500 | 128700 | 128500 | 31 |
| 350 | 20240425 | 130000 | 2161376800 | 128500 | 128400 | 128500 | 128400 | 43 |
| 351 | 20240425 | 125900 | 2155853500 | 128400 | 128500 | 128600 | 128400 | 22 |
| 352 | 20240425 | 125800 | 2153027400 | 128600 | 128400 | 128600 | 128400 | 5 |
| 353 | 20240425 | 125700 | 2152384900 | 128500 | 128300 | 128500 | 128300 | 62 |
| 354 | 20240425 | 125600 | 2144424300 | 128300 | 128300 | 128300 | 128200 | 31 |
| 355 | 20240425 | 125500 | 2140448600 | 128300 | 128400 | 128500 | 128300 | 22 |
| 356 | 20240425 | 125400 | 2137623400 | 128400 | 128300 | 128400 | 128300 | 51 |
| 357 | 20240425 | 125300 | 2131079100 | 128400 | 128400 | 128400 | 128300 | 54 |
| 358 | 20240425 | 125200 | 2124146200 | 128300 | 128400 | 128500 | 128300 | 28 |
| 359 | 20240425 | 125100 | 2120551200 | 128500 | 128300 | 128500 | 128300 | 30 |
| 360 | 20240425 | 125000 | 2116698900 | 128500 | 128600 | 128600 | 128500 | 24 |
| 361 | 20240425 | 124900 | 2113614600 | 128600 | 128700 | 128700 | 128500 | 29 |
| 362 | 20240425 | 124800 | 2109885300 | 128600 | 128700 | 128800 | 128600 | 114 |
| 363 | 20240425 | 124700 | 2095223800 | 128700 | 128700 | 128700 | 128600 | 22 |
| 364 | 20240425 | 124600 | 2092393000 | 128700 | 128800 | 128800 | 128600 | 13 |
| 365 | 20240425 | 124500 | 2090719500 | 128800 | 128700 | 128800 | 128600 | 40 |
| 366 | 20240425 | 124400 | 2085570900 | 128800 | 128800 | 128800 | 128700 | 34 |
| 367 | 20240425 | 124300 | 2081192500 | 128700 | 128800 | 128900 | 128700 | 13 |
| 368 | 20240425 | 124200 | 2079518300 | 128800 | 128800 | 128900 | 128800 | 16 |
| 369 | 20240425 | 124100 | 2077456800 | 128700 | 128800 | 128900 | 128700 | 68 |
| 370 | 20240425 | 124000 | 2068697500 | 128800 | 128900 | 128900 | 128800 | 25 |
| 371 | 20240425 | 123900 | 2065475800 | 129000 | 128800 | 129000 | 128800 | 21 |
| 372 | 20240425 | 123800 | 2062769900 | 128900 | 128900 | 129100 | 128900 | 16 |
| 373 | 20240425 | 123700 | 2060705800 | 128800 | 128800 | 128900 | 128800 | 32 |
| 374 | 20240425 | 123600 | 2056583200 | 128800 | 128900 | 128900 | 128800 | 54 |
| 375 | 20240425 | 123500 | 2049625000 | 128800 | 129000 | 129000 | 128800 | 14 |
| 376 | 20240425 | 123400 | 2047821400 | 128800 | 128800 | 128900 | 128800 | 38 |
| 377 | 20240425 | 123300 | 2042924600 | 128900 | 129000 | 129000 | 128800 | 23 |
| 378 | 20240425 | 123200 | 2039961400 | 129000 | 128800 | 129000 | 128800 | 24 |
| 379 | 20240425 | 123100 | 2036866400 | 128900 | 129000 | 129200 | 128900 | 23 |
| 380 | 20240425 | 123000 | 2033899400 | 128900 | 128800 | 129000 | 128800 | 11 |
| 381 | 20240425 | 122900 | 2032481700 | 128800 | 128800 | 129000 | 128800 | 74 |
| 382 | 20240425 | 122800 | 2022946800 | 128800 | 129000 | 129000 | 128800 | 21 |
| 383 | 20240425 | 122700 | 2020239000 | 129100 | 128900 | 129100 | 128900 | 22 |
| 384 | 20240425 | 122600 | 2017400600 | 129000 | 128900 | 129000 | 128900 | 37 |
| 385 | 20240425 | 122500 | 2012630700 | 128900 | 129000 | 129100 | 128800 | 38 |
| 386 | 20240425 | 122400 | 2007729800 | 128900 | 129000 | 129100 | 128900 | 22 |
| 387 | 20240425 | 122300 | 2004892400 | 129100 | 128900 | 129100 | 128900 | 24 |
| 388 | 20240425 | 122200 | 2001796700 | 128900 | 129000 | 129100 | 128900 | 105 |
| 389 | 20240425 | 122100 | 1988253800 | 129000 | 129200 | 129200 | 129000 | 67 |
| 390 | 20240425 | 122000 | 1979605800 | 129200 | 129000 | 129200 | 129000 | 2 |
| 391 | 20240425 | 121900 | 1979347600 | 129100 | 129100 | 129200 | 129000 | 45 |
| 392 | 20240425 | 121800 | 1973537000 | 129100 | 129200 | 129200 | 129100 | 9 |
| 393 | 20240425 | 121700 | 1972375000 | 129200 | 129100 | 129300 | 129100 | 49 |
| 394 | 20240425 | 121600 | 1966047100 | 129100 | 129200 | 129300 | 129100 | 74 |
| 395 | 20240425 | 121500 | 1956487700 | 129200 | 129200 | 129300 | 129200 | 12 |
| 396 | 20240425 | 121400 | 1954936700 | 129300 | 129300 | 129300 | 129200 | 27 |
| 397 | 20240425 | 121300 | 1951447300 | 129400 | 129100 | 129400 | 129100 | 21 |
| 398 | 20240425 | 121200 | 1948734300 | 129100 | 129300 | 129300 | 129100 | 28 |
| 399 | 20240425 | 121100 | 1945116100 | 129100 | 129300 | 129300 | 129100 | 22 |
| 400 | 20240425 | 121000 | 1942272000 | 129200 | 129000 | 129200 | 129000 | 76 |
| 401 | 20240425 | 120900 | 1932458000 | 129100 | 129100 | 129100 | 129000 | 22 |
| 402 | 20240425 | 120800 | 1929618300 | 129100 | 129200 | 129200 | 129000 | 17 |
| 403 | 20240425 | 120700 | 1927423100 | 129100 | 129200 | 129200 | 129000 | 46 |
| 404 | 20240425 | 120600 | 1921483400 | 129200 | 129100 | 129200 | 129000 | 36 |
| 405 | 20240425 | 120500 | 1916835700 | 129200 | 129200 | 129200 | 129000 | 49 |
| 406 | 20240425 | 120400 | 1910509400 | 129300 | 129300 | 129300 | 129100 | 34 |
| 407 | 20240425 | 120300 | 1906117900 | 129100 | 129100 | 129300 | 129100 | 47 |
| 408 | 20240425 | 120200 | 1900048700 | 129100 | 129200 | 129300 | 129000 | 50 |
| 409 | 20240425 | 120100 | 1893592200 | 129100 | 129000 | 129200 | 129000 | 17 |
| 410 | 20240425 | 120000 | 1891397800 | 129000 | 129200 | 129200 | 129000 | 39 |
| 411 | 20240425 | 115900 | 1886361400 | 129100 | 129200 | 129200 | 129100 | 46 |
| 412 | 20240425 | 115800 | 1880421800 | 129100 | 129100 | 129200 | 129100 | 66 |
| 413 | 20240425 | 115700 | 1871899500 | 129100 | 129200 | 129200 | 129100 | 30 |
| 414 | 20240425 | 115600 | 1868024500 | 129200 | 129200 | 129200 | 129100 | 27 |
| 415 | 20240425 | 115500 | 1864537800 | 129200 | 129200 | 129200 | 129100 | 43 |
| 416 | 20240425 | 115400 | 1858984400 | 129100 | 129200 | 129400 | 129100 | 19 |
| 417 | 20240425 | 115300 | 1856530600 | 129200 | 129200 | 129300 | 129100 | 48 |
| 418 | 20240425 | 115200 | 1850328200 | 129300 | 129200 | 129300 | 129200 | 18 |
| 419 | 20240425 | 115100 | 1848001900 | 129300 | 129300 | 129300 | 129300 | 39 |
| 420 | 20240425 | 115000 | 1842959200 | 129300 | 129400 | 129500 | 129300 | 158 |
| 421 | 20240425 | 114900 | 1822515700 | 129500 | 129500 | 129500 | 129400 | 5 |
| 422 | 20240425 | 114800 | 1821868500 | 129500 | 129400 | 129600 | 129400 | 35 |
| 423 | 20240425 | 114700 | 1817336300 | 129500 | 129600 | 129600 | 129500 | 24 |
| 424 | 20240425 | 114600 | 1814228200 | 129600 | 129700 | 129700 | 129500 | 26 |
| 425 | 20240425 | 114500 | 1810857800 | 129700 | 129400 | 129700 | 129400 | 74 |
| 426 | 20240425 | 114400 | 1801273200 | 129500 | 129400 | 129600 | 129400 | 69 |
| 427 | 20240425 | 114300 | 1792342700 | 129500 | 129600 | 129600 | 129500 | 28 |
| 428 | 20240425 | 114200 | 1788715400 | 129600 | 129600 | 129700 | 129500 | 67 |
| 429 | 20240425 | 114100 | 1780032400 | 129500 | 129500 | 129600 | 129400 | 260 |
| 430 | 20240425 | 114000 | 1746345200 | 129500 | 129000 | 129500 | 129000 | 325 |
| 431 | 20240425 | 113900 | 1704274700 | 129400 | 129300 | 129400 | 129200 | 70 |
| 432 | 20240425 | 113800 | 1695226400 | 129200 | 129000 | 129200 | 129000 | 25 |
| 433 | 20240425 | 113700 | 1692000900 | 129300 | 129100 | 129400 | 129000 | 53 |
| 434 | 20240425 | 113600 | 1685151300 | 129100 | 129300 | 129300 | 129100 | 56 |
| 435 | 20240425 | 113500 | 1677916000 | 129300 | 129100 | 129300 | 129100 | 129 |
| 436 | 20240425 | 113400 | 1661253800 | 129000 | 129100 | 129100 | 128800 | 44 |
| 437 | 20240425 | 113300 | 1655583200 | 129100 | 128800 | 129100 | 128800 | 19 |
| 438 | 20240425 | 113200 | 1653132000 | 128800 | 129100 | 129100 | 128800 | 46 |
| 439 | 20240425 | 113100 | 1647201000 | 129100 | 128800 | 129100 | 128800 | 88 |
| 440 | 20240425 | 113000 | 1635847100 | 128800 | 129000 | 129000 | 128800 | 9 |
| 441 | 20240425 | 112900 | 1634687100 | 129100 | 128700 | 129100 | 128700 | 76 |
| 442 | 20240425 | 112800 | 1624896100 | 128800 | 128900 | 128900 | 128800 | 47 |
| 443 | 20240425 | 112700 | 1618841500 | 128900 | 128900 | 129000 | 128900 | 31 |
| 444 | 20240425 | 112600 | 1614845000 | 128900 | 129000 | 129000 | 128900 | 32 |
| 445 | 20240425 | 112500 | 1610717700 | 129100 | 129100 | 129100 | 129000 | 25 |
| 446 | 20240425 | 112400 | 1607491200 | 129000 | 129100 | 129100 | 128900 | 38 |
| 447 | 20240425 | 112300 | 1602588300 | 129100 | 129200 | 129200 | 129000 | 18 |
| 448 | 20240425 | 112200 | 1600265400 | 129300 | 128900 | 129300 | 128900 | 43 |
| 449 | 20240425 | 112100 | 1594717100 | 128900 | 128600 | 129400 | 128500 | 476 |
| 450 | 20240425 | 112000 | 1533312000 | 128600 | 128500 | 128800 | 128500 | 11 |
| 451 | 20240425 | 111900 | 1531897100 | 128700 | 128300 | 128700 | 128300 | 28 |
| 452 | 20240425 | 111800 | 1528302400 | 128800 | 128600 | 128800 | 128300 | 96 |
| 453 | 20240425 | 111700 | 1515952200 | 128300 | 128600 | 128600 | 128300 | 65 |
| 454 | 20240425 | 111600 | 1507597600 | 128700 | 128700 | 128700 | 128600 | 19 |
| 455 | 20240425 | 111500 | 1505152600 | 128600 | 128700 | 128700 | 128600 | 49 |
| 456 | 20240425 | 111400 | 1498850200 | 128600 | 128400 | 128600 | 128400 | 58 |
| 457 | 20240425 | 111300 | 1491397500 | 128400 | 128500 | 128500 | 128400 | 30 |
| 458 | 20240425 | 111200 | 1487545400 | 128400 | 128400 | 128400 | 128300 | 73 |
| 459 | 20240425 | 111100 | 1478176300 | 128400 | 128600 | 128600 | 128400 | 33 |
| 460 | 20240425 | 111000 | 1473935700 | 128500 | 128400 | 128600 | 128400 | 26 |
| 461 | 20240425 | 110900 | 1470594400 | 128600 | 128600 | 128600 | 128500 | 43 |
| 462 | 20240425 | 110800 | 1465065100 | 128300 | 128600 | 128700 | 128300 | 188 |
| 463 | 20240425 | 110700 | 1440927200 | 128600 | 128400 | 128700 | 128300 | 47 |
| 464 | 20240425 | 110600 | 1434888600 | 128400 | 128500 | 128500 | 128400 | 37 |
| 465 | 20240425 | 110500 | 1430134500 | 128500 | 128400 | 128600 | 128400 | 56 |
| 466 | 20240425 | 110400 | 1422940500 | 128400 | 128400 | 128500 | 128400 | 17 |
| 467 | 20240425 | 110300 | 1420757100 | 128500 | 128600 | 128600 | 128400 | 28 |
| 468 | 20240425 | 110200 | 1417158000 | 128700 | 128600 | 128700 | 128500 | 27 |
| 469 | 20240425 | 110100 | 1413687400 | 128400 | 128500 | 128800 | 128400 | 52 |
| 470 | 20240425 | 110000 | 1406996700 | 128800 | 128700 | 128900 | 128400 | 48 |
| 471 | 20240425 | 105900 | 1400825100 | 128500 | 128200 | 128500 | 127800 | 325 |
| 472 | 20240425 | 105800 | 1359109600 | 128200 | 128000 | 128200 | 127800 | 290 |
| 473 | 20240425 | 105700 | 1321969200 | 128000 | 127800 | 128000 | 127700 | 35 |
| 474 | 20240425 | 105600 | 1317493700 | 127700 | 127900 | 127900 | 127700 | 44 |
| 475 | 20240425 | 105500 | 1311872400 | 127900 | 127800 | 127900 | 127800 | 18 |
| 476 | 20240425 | 105400 | 1309570600 | 127800 | 127800 | 127900 | 127800 | 47 |
| 477 | 20240425 | 105300 | 1303563000 | 127800 | 127800 | 127900 | 127800 | 40 |
| 478 | 20240425 | 105200 | 1298450400 | 127800 | 127900 | 127900 | 127800 | 15 |
| 479 | 20240425 | 105100 | 1296532400 | 127800 | 127800 | 127800 | 127700 | 43 |
| 480 | 20240425 | 105000 | 1291040400 | 127700 | 127800 | 127900 | 127700 | 36 |
| 481 | 20240425 | 104900 | 1286439200 | 127800 | 127800 | 128000 | 127800 | 18 |
| 482 | 20240425 | 104800 | 1284138100 | 127900 | 127800 | 128000 | 127700 | 46 |
| 483 | 20240425 | 104700 | 1278257100 | 127900 | 127900 | 128000 | 127900 | 95 |
| 484 | 20240425 | 104600 | 1266098500 | 127800 | 127800 | 127900 | 127700 | 57 |
| 485 | 20240425 | 104500 | 1258814900 | 127900 | 127800 | 127900 | 127800 | 28 |
| 486 | 20240425 | 104400 | 1255235700 | 127800 | 127800 | 127800 | 127800 | 39 |
| 487 | 20240425 | 104300 | 1250251500 | 127900 | 127800 | 128000 | 127800 | 31 |
| 488 | 20240425 | 104200 | 1246286200 | 127900 | 127800 | 127900 | 127800 | 57 |
| 489 | 20240425 | 104100 | 1238999100 | 127900 | 127900 | 127900 | 127800 | 89 |
| 490 | 20240425 | 104000 | 1227620300 | 127800 | 127800 | 127900 | 127700 | 29 |
| 491 | 20240425 | 103900 | 1223914200 | 127700 | 127600 | 127800 | 127600 | 97 |
| 492 | 20240425 | 103800 | 1211525000 | 127700 | 127700 | 127700 | 127700 | 35 |
| 493 | 20240425 | 103700 | 1207055500 | 127800 | 127700 | 127800 | 127600 | 81 |
| 494 | 20240425 | 103600 | 1196712500 | 127700 | 127600 | 127700 | 127600 | 34 |
| 495 | 20240425 | 103500 | 1192374000 | 127600 | 127600 | 127600 | 127500 | 97 |
| 496 | 20240425 | 103400 | 1180000900 | 127600 | 127700 | 127700 | 127500 | 58 |
| 497 | 20240425 | 103300 | 1172601700 | 127600 | 127500 | 127600 | 127400 | 13 |
| 498 | 20240425 | 103200 | 1170945100 | 127400 | 127700 | 127700 | 127400 | 31 |
| 499 | 20240425 | 103100 | 1166993700 | 127600 | 127500 | 127600 | 127400 | 46 |
| 500 | 20240425 | 103000 | 1161128900 | 127600 | 127500 | 127600 | 127500 | 49 |
| 501 | 20240425 | 102900 | 1154880500 | 127400 | 127300 | 127500 | 127300 | 47 |
| 502 | 20240425 | 102800 | 1148895100 | 127300 | 127400 | 127400 | 127300 | 41 |
| 503 | 20240425 | 102700 | 1143672400 | 127300 | 127300 | 127400 | 127300 | 51 |
| 504 | 20240425 | 102600 | 1137179900 | 127400 | 127300 | 127400 | 127300 | 24 |
| 505 | 20240425 | 102500 | 1134123000 | 127300 | 127300 | 127300 | 127300 | 31 |
| 506 | 20240425 | 102400 | 1130176700 | 127300 | 127300 | 127400 | 127300 | 71 |
| 507 | 20240425 | 102300 | 1121135000 | 127300 | 127300 | 127400 | 127300 | 101 |
| 508 | 20240425 | 102200 | 1108277600 | 127300 | 127300 | 127400 | 127300 | 52 |
| 509 | 20240425 | 102100 | 1101656400 | 127300 | 127400 | 127400 | 127300 | 36 |
| 510 | 20240425 | 102000 | 1097070400 | 127400 | 127300 | 127400 | 127300 | 81 |
| 511 | 20240425 | 101900 | 1086757100 | 127400 | 127300 | 127400 | 127300 | 81 |
| 512 | 20240425 | 101800 | 1076445700 | 127400 | 127400 | 127400 | 127300 | 46 |
| 513 | 20240425 | 101700 | 1070587500 | 127300 | 127400 | 127400 | 127300 | 19 |
| 514 | 20240425 | 101600 | 1068167900 | 127300 | 127500 | 127500 | 127300 | 118 |
| 515 | 20240425 | 101500 | 1053143700 | 127400 | 127500 | 127500 | 127400 | 39 |
| 516 | 20240425 | 101400 | 1048174100 | 127500 | 127400 | 127500 | 127400 | 28 |
| 517 | 20240425 | 101300 | 1044606300 | 127300 | 127400 | 127400 | 127300 | 323 |
| 518 | 20240425 | 101200 | 1003486600 | 127400 | 127400 | 127400 | 127400 | 12 |
| 519 | 20240425 | 101100 | 1001957800 | 127500 | 127500 | 127600 | 127400 | 139 |
| 520 | 20240425 | 101000 | 984236100 | 127400 | 127400 | 127500 | 127400 | 181 |
| 521 | 20240425 | 100900 | 961176600 | 127500 | 127500 | 127500 | 127400 | 31 |
| 522 | 20240425 | 100800 | 957226600 | 127400 | 127400 | 127500 | 127400 | 54 |
| 523 | 20240425 | 100700 | 950346900 | 127500 | 127500 | 127600 | 127500 | 103 |
| 524 | 20240425 | 100600 | 937213900 | 127500 | 127500 | 127500 | 127500 | 70 |
| 525 | 20240425 | 100500 | 928288900 | 127500 | 127500 | 127600 | 127500 | 21 |
| 526 | 20240425 | 100400 | 925610500 | 127500 | 127600 | 127600 | 127500 | 63 |
| 527 | 20240425 | 100300 | 917577900 | 127500 | 127500 | 127500 | 127500 | 32 |
| 528 | 20240425 | 100200 | 913497900 | 127500 | 127500 | 127600 | 127500 | 48 |
| 529 | 20240425 | 100100 | 907376400 | 127600 | 127500 | 127600 | 127500 | 59 |
| 530 | 20240425 | 100000 | 899853600 | 127500 | 127600 | 127600 | 127500 | 13 |
| 531 | 20240425 | 095900 | 898195800 | 127500 | 127500 | 127500 | 127500 | 249 |
| 532 | 20240425 | 095800 | 866448300 | 127500 | 127500 | 127500 | 127500 | 13 |
| 533 | 20240425 | 095700 | 864790800 | 127500 | 127700 | 127700 | 127500 | 66 |
| 534 | 20240425 | 095600 | 856371300 | 127700 | 127600 | 127700 | 127600 | 34 |
| 535 | 20240425 | 095500 | 852032700 | 127600 | 127600 | 127600 | 127600 | 26 |
| 536 | 20240425 | 095400 | 848715100 | 127600 | 127700 | 127700 | 127600 | 34 |
| 537 | 20240425 | 095300 | 844376600 | 127600 | 127700 | 127700 | 127600 | 45 |
| 538 | 20240425 | 095200 | 838634300 | 127600 | 127700 | 127700 | 127600 | 41 |
| 539 | 20240425 | 095100 | 833401200 | 127700 | 127600 | 127700 | 127600 | 36 |
| 540 | 20240425 | 095000 | 828807400 | 127700 | 127600 | 127700 | 127600 | 21 |
| 541 | 20240425 | 094900 | 826127700 | 127700 | 127500 | 127700 | 127500 | 63 |
| 542 | 20240425 | 094800 | 818091300 | 127500 | 127800 | 127800 | 127500 | 117 |
| 543 | 20240425 | 094700 | 803156100 | 127700 | 127900 | 127900 | 127700 | 272 |
| 544 | 20240425 | 094600 | 768388000 | 127900 | 127900 | 127900 | 127900 | 3 |
| 545 | 20240425 | 094500 | 768004300 | 127900 | 128000 | 128100 | 127900 | 166 |
| 546 | 20240425 | 094400 | 746756500 | 128100 | 128000 | 128100 | 128000 | 31 |
| 547 | 20240425 | 094300 | 742788300 | 128000 | 128000 | 128100 | 128000 | 10 |
| 548 | 20240425 | 094200 | 741507700 | 128000 | 128000 | 128100 | 128000 | 53 |
| 549 | 20240425 | 094100 | 734723500 | 128100 | 128100 | 128100 | 128100 | 6 |
| 550 | 20240425 | 094000 | 733954900 | 128000 | 128100 | 128200 | 128000 | 59 |
| 551 | 20240425 | 093900 | 726397200 | 128100 | 128000 | 128100 | 128000 | 52 |
| 552 | 20240425 | 093800 | 719739400 | 128000 | 128300 | 128300 | 128000 | 410 |
| 553 | 20240425 | 093700 | 667182900 | 128300 | 128400 | 128400 | 128300 | 52 |
| 554 | 20240425 | 093600 | 660511100 | 128300 | 128200 | 128600 | 128200 | 6 |
| 555 | 20240425 | 093500 | 659741200 | 128500 | 128200 | 128700 | 128200 | 28 |
| 556 | 20240425 | 093400 | 656149300 | 128600 | 128600 | 128800 | 128600 | 38 |
| 557 | 20240425 | 093300 | 651257300 | 128200 | 128800 | 128800 | 128100 | 109 |
| 558 | 20240425 | 093200 | 637239300 | 128900 | 128000 | 128900 | 128000 | 93 |
| 559 | 20240425 | 093100 | 625286400 | 128800 | 128400 | 128800 | 128400 | 91 |
| 560 | 20240425 | 093000 | 613580000 | 128000 | 128400 | 128500 | 128000 | 93 |
| 561 | 20240425 | 092900 | 601641000 | 128400 | 128200 | 128400 | 128000 | 109 |
| 562 | 20240425 | 092800 | 587650700 | 128200 | 128600 | 128800 | 128200 | 150 |
| 563 | 20240425 | 092700 | 568374800 | 128800 | 128900 | 128900 | 128500 | 78 |
| 564 | 20240425 | 092600 | 558330100 | 128900 | 128300 | 128900 | 128300 | 167 |
| 565 | 20240425 | 092500 | 536822300 | 128900 | 128700 | 128900 | 128400 | 204 |
| 566 | 20240425 | 092400 | 510571200 | 128700 | 128200 | 128700 | 128200 | 198 |
| 567 | 20240425 | 092300 | 485129300 | 128300 | 128400 | 128400 | 128200 | 147 |
| 568 | 20240425 | 092200 | 466270100 | 128400 | 128400 | 128500 | 128300 | 92 |
| 569 | 20240425 | 092100 | 454457300 | 128100 | 128100 | 128100 | 127800 | 137 |
| 570 | 20240425 | 092000 | 436913000 | 128100 | 127800 | 128100 | 127800 | 143 |
| 571 | 20240425 | 091900 | 418610900 | 128000 | 127800 | 128000 | 127700 | 72 |
| 572 | 20240425 | 091800 | 409407400 | 127800 | 127500 | 127800 | 127500 | 117 |
| 573 | 20240425 | 091700 | 394478100 | 127500 | 127400 | 127500 | 127400 | 88 |
| 574 | 20240425 | 091600 | 383266000 | 127300 | 127400 | 127400 | 127300 | 35 |
| 575 | 20240425 | 091500 | 378810000 | 127300 | 127300 | 127400 | 127300 | 50 |
| 576 | 20240425 | 091400 | 372443600 | 127400 | 127500 | 127600 | 127400 | 43 |
| 577 | 20240425 | 091300 | 366963300 | 127600 | 127300 | 127600 | 127200 | 318 |
| 578 | 20240425 | 091200 | 326477300 | 127300 | 127300 | 127300 | 127200 | 39 |
| 579 | 20240425 | 091100 | 321516200 | 127300 | 127300 | 127300 | 127200 | 106 |
| 580 | 20240425 | 091000 | 308029300 | 127200 | 127200 | 127300 | 127200 | 21 |
| 581 | 20240425 | 090900 | 305357000 | 127200 | 127500 | 127500 | 127200 | 280 |
| 582 | 20240425 | 090800 | 269699500 | 127500 | 127500 | 127500 | 127400 | 24 |
| 583 | 20240425 | 090700 | 266640700 | 127500 | 127500 | 127500 | 127400 | 82 |
| 584 | 20240425 | 090600 | 256185800 | 127500 | 127700 | 127700 | 127500 | 123 |
| 585 | 20240425 | 090500 | 240502800 | 127600 | 127800 | 127800 | 127600 | 119 |
| 586 | 20240425 | 090400 | 225312300 | 127800 | 127800 | 127800 | 127800 | 86 |
| 587 | 20240425 | 090300 | 214321500 | 127800 | 128000 | 128000 | 127800 | 536 |
| 588 | 20240425 | 090200 | 145741800 | 128000 | 128100 | 128200 | 128000 | 176 |
| 589 | 20240425 | 090100 | 123200500 | 128100 | 127900 | 128100 | 127900 | 9 |
| 590 | 20240425 | 090000 | 122048700 | 128000 | 128200 | 128200 | 127900 | 951 |