37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 193300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 23202 |
| 3 | 20240425 | 193200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 4 | 20240425 | 193100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 5 | 20240425 | 193000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 6 | 20240425 | 192900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 7 | 20240425 | 192800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 8 | 20240425 | 192700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 9 | 20240425 | 192600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 10 | 20240425 | 192500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 11 | 20240425 | 192400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 12 | 20240425 | 192300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 13 | 20240425 | 192200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 14 | 20240425 | 192100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 15 | 20240425 | 192000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 16 | 20240425 | 191900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 17 | 20240425 | 191800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 18 | 20240425 | 191700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 19 | 20240425 | 191600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 20 | 20240425 | 191500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 21 | 20240425 | 191400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 22 | 20240425 | 191300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 23 | 20240425 | 191200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 24 | 20240425 | 191100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 25 | 20240425 | 191000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 26 | 20240425 | 190900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 27 | 20240425 | 190800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 28 | 20240425 | 190700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 29 | 20240425 | 190600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 30 | 20240425 | 190500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 31 | 20240425 | 190400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 32 | 20240425 | 190300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 23202 |
| 33 | 20240425 | 190200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 34 | 20240425 | 190100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 35 | 20240425 | 190000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 36 | 20240425 | 185900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 37 | 20240425 | 185800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 38 | 20240425 | 185700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 39 | 20240425 | 185600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 40 | 20240425 | 185500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 41 | 20240425 | 185400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 42 | 20240425 | 185300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 43 | 20240425 | 185200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 44 | 20240425 | 185100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 45 | 20240425 | 185000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 46 | 20240425 | 184900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 47 | 20240425 | 184800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 48 | 20240425 | 184700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 49 | 20240425 | 184600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 50 | 20240425 | 184500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 51 | 20240425 | 184400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 52 | 20240425 | 184300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 53 | 20240425 | 184200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 54 | 20240425 | 184100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 55 | 20240425 | 184000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 56 | 20240425 | 183900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 57 | 20240425 | 183800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 58 | 20240425 | 183700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 59 | 20240425 | 183600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 60 | 20240425 | 183500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 61 | 20240425 | 183400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 62 | 20240425 | 183300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 23202 |
| 63 | 20240425 | 183200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 64 | 20240425 | 183100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 65 | 20240425 | 183000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 66 | 20240425 | 182900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 67 | 20240425 | 182800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 68 | 20240425 | 182700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 69 | 20240425 | 182600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 70 | 20240425 | 182500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 71 | 20240425 | 182400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 72 | 20240425 | 182300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 73 | 20240425 | 182200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 74 | 20240425 | 182100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 75 | 20240425 | 182000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 76 | 20240425 | 181900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 77 | 20240425 | 181800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 78 | 20240425 | 181700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 79 | 20240425 | 181600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 80 | 20240425 | 181500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 81 | 20240425 | 181400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 82 | 20240425 | 181300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 83 | 20240425 | 181200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 84 | 20240425 | 181100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 85 | 20240425 | 181000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 86 | 20240425 | 180900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 87 | 20240425 | 180800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 88 | 20240425 | 180700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 89 | 20240425 | 180600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 90 | 20240425 | 180500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 91 | 20240425 | 180400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 92 | 20240425 | 180300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 23202 |
| 93 | 20240425 | 180200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 94 | 20240425 | 180100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 95 | 20240425 | 180000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 96 | 20240425 | 175900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 97 | 20240425 | 175800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 98 | 20240425 | 175700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 99 | 20240425 | 175600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 100 | 20240425 | 175500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 101 | 20240425 | 175400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 102 | 20240425 | 175300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 103 | 20240425 | 175200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 104 | 20240425 | 175100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 105 | 20240425 | 175000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 106 | 20240425 | 174900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 107 | 20240425 | 174800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 108 | 20240425 | 174700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 109 | 20240425 | 174600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 110 | 20240425 | 174500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 111 | 20240425 | 174400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 112 | 20240425 | 174300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 113 | 20240425 | 174200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 114 | 20240425 | 174100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 115 | 20240425 | 174000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 116 | 20240425 | 173900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 117 | 20240425 | 173800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 118 | 20240425 | 173700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 119 | 20240425 | 173600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 120 | 20240425 | 173500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 121 | 20240425 | 173400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 122 | 20240425 | 173300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 23202 |
| 123 | 20240425 | 173200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 124 | 20240425 | 173100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 125 | 20240425 | 173000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 126 | 20240425 | 172900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 127 | 20240425 | 172800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 128 | 20240425 | 172700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 129 | 20240425 | 172600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 130 | 20240425 | 172500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 131 | 20240425 | 172400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 132 | 20240425 | 172300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 133 | 20240425 | 172200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 134 | 20240425 | 172100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 135 | 20240425 | 172000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 136 | 20240425 | 171900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 137 | 20240425 | 171800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 138 | 20240425 | 171700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 139 | 20240425 | 171600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 140 | 20240425 | 171500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 141 | 20240425 | 171400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 142 | 20240425 | 171300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 143 | 20240425 | 171200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 144 | 20240425 | 171100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 145 | 20240425 | 171000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 146 | 20240425 | 170900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 147 | 20240425 | 170800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 148 | 20240425 | 170700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 149 | 20240425 | 170600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 150 | 20240425 | 170500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 151 | 20240425 | 170400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 152 | 20240425 | 170300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 23202 |
| 153 | 20240425 | 170200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 154 | 20240425 | 170100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 155 | 20240425 | 170000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 156 | 20240425 | 165900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 157 | 20240425 | 165800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 158 | 20240425 | 165700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 159 | 20240425 | 165600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 160 | 20240425 | 165500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 161 | 20240425 | 165400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 162 | 20240425 | 165300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 163 | 20240425 | 165200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 164 | 20240425 | 165100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 165 | 20240425 | 165000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 166 | 20240425 | 164900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 167 | 20240425 | 164800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 168 | 20240425 | 164700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 169 | 20240425 | 164600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 170 | 20240425 | 164500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 171 | 20240425 | 164400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 172 | 20240425 | 164300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 173 | 20240425 | 164200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 174 | 20240425 | 164100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 175 | 20240425 | 164000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 176 | 20240425 | 163900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 177 | 20240425 | 163800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 178 | 20240425 | 163700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 179 | 20240425 | 163600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 180 | 20240425 | 163500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 181 | 20240425 | 163400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 182 | 20240425 | 163300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 23202 |
| 183 | 20240425 | 163200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 184 | 20240425 | 163100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 185 | 20240425 | 163000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 186 | 20240425 | 162900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 187 | 20240425 | 162800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 188 | 20240425 | 162700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 189 | 20240425 | 162600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 190 | 20240425 | 162500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 191 | 20240425 | 162400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 192 | 20240425 | 162300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20240425 | 162200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20240425 | 162100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20240425 | 162000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20240425 | 161900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20240425 | 161800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 198 | 20240425 | 161700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20240425 | 161600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20240425 | 161500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20240425 | 161400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20240425 | 161300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20240425 | 161200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20240425 | 161100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20240425 | 161000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20240425 | 160900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20240425 | 160800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20240425 | 160700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 209 | 20240425 | 160600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 210 | 20240425 | 160500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 211 | 20240425 | 160400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 212 | 20240425 | 160300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 23202 |
| 213 | 20240425 | 160200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 214 | 20240425 | 160100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 215 | 20240425 | 160000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 216 | 20240425 | 155900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 217 | 20240425 | 155800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 218 | 20240425 | 155700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 219 | 20240425 | 155600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 220 | 20240425 | 155500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 221 | 20240425 | 155400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 222 | 20240425 | 155300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 223 | 20240425 | 155200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 224 | 20240425 | 155100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 225 | 20240425 | 155000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 226 | 20240425 | 154900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 227 | 20240425 | 154800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 228 | 20240425 | 154700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 229 | 20240425 | 154600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 230 | 20240425 | 154500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 231 | 20240425 | 154400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 232 | 20240425 | 154300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 233 | 20240425 | 154200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 234 | 20240425 | 154100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 235 | 20240425 | 154000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 236 | 20240425 | 153900 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 237 | 20240425 | 153800 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 238 | 20240425 | 153700 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 239 | 20240425 | 153600 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 240 | 20240425 | 153500 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 241 | 20240425 | 153400 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 242 | 20240425 | 153300 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 23202 |
| 243 | 20240425 | 153200 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 244 | 20240425 | 153100 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 0 |
| 245 | 20240425 | 153000 | 94573990000 | 373000 | 373000 | 373000 | 373000 | 23202 |
| 246 | 20240425 | 152900 | 85919644000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 247 | 20240425 | 152800 | 85919644000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 248 | 20240425 | 152700 | 85919644000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 249 | 20240425 | 152600 | 85919644000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 250 | 20240425 | 152500 | 85919644000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 251 | 20240425 | 152400 | 85919644000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 252 | 20240425 | 152300 | 85919644000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 253 | 20240425 | 152200 | 85919644000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 254 | 20240425 | 152100 | 85919644000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 255 | 20240425 | 152000 | 85919644000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 256 | 20240425 | 151900 | 85919644000 | 373500 | 373500 | 374000 | 373500 | 1608 |
| 257 | 20240425 | 151800 | 85318719000 | 374000 | 373000 | 374000 | 373000 | 1756 |
| 258 | 20240425 | 151700 | 84662692500 | 373500 | 373000 | 373500 | 373000 | 768 |
| 259 | 20240425 | 151600 | 84375946000 | 373000 | 373000 | 373500 | 373000 | 563 |
| 260 | 20240425 | 151500 | 84165779000 | 373500 | 373500 | 373500 | 373000 | 457 |
| 261 | 20240425 | 151400 | 83995195500 | 373500 | 372500 | 373500 | 372500 | 2831 |
| 262 | 20240425 | 151300 | 82939205500 | 373000 | 373000 | 373000 | 372500 | 1047 |
| 263 | 20240425 | 151200 | 82548836500 | 372500 | 373000 | 373000 | 372500 | 449 |
| 264 | 20240425 | 151100 | 82381489500 | 373000 | 372500 | 373000 | 372500 | 458 |
| 265 | 20240425 | 151000 | 82210770000 | 373000 | 372500 | 373000 | 372500 | 780 |
| 266 | 20240425 | 150900 | 81919993000 | 373000 | 373000 | 373000 | 372500 | 306 |
| 267 | 20240425 | 150800 | 81805937000 | 373000 | 373000 | 373000 | 372500 | 294 |
| 268 | 20240425 | 150700 | 81696335000 | 372500 | 372500 | 373000 | 372500 | 527 |
| 269 | 20240425 | 150600 | 81499830500 | 372500 | 373000 | 373500 | 372500 | 359 |
| 270 | 20240425 | 150500 | 81365936500 | 373000 | 373000 | 373500 | 373000 | 275 |
| 271 | 20240425 | 150400 | 81263349000 | 373000 | 372500 | 373500 | 372500 | 592 |
| 272 | 20240425 | 150300 | 81042550000 | 373000 | 373000 | 373000 | 372500 | 1031 |
| 273 | 20240425 | 150200 | 80658088500 | 373000 | 373000 | 373500 | 372500 | 1033 |
| 274 | 20240425 | 150100 | 80272817500 | 373500 | 372500 | 373500 | 372500 | 550 |
| 275 | 20240425 | 150000 | 80067634500 | 372500 | 372500 | 373000 | 372500 | 390 |
| 276 | 20240425 | 145900 | 79922204000 | 373000 | 372500 | 373000 | 372500 | 1971 |
| 277 | 20240425 | 145800 | 79187098000 | 373000 | 372500 | 373000 | 372500 | 189 |
| 278 | 20240425 | 145700 | 79116679000 | 372500 | 372500 | 373000 | 372500 | 376 |
| 279 | 20240425 | 145600 | 78976569000 | 372500 | 372500 | 373000 | 372500 | 179 |
| 280 | 20240425 | 145500 | 78909852000 | 373000 | 373000 | 373000 | 372500 | 1341 |
| 281 | 20240425 | 145400 | 78409757000 | 372500 | 373500 | 373500 | 372500 | 3722 |
| 282 | 20240425 | 145300 | 77021565000 | 373500 | 373000 | 373500 | 373000 | 256 |
| 283 | 20240425 | 145200 | 76926010000 | 373500 | 373500 | 373500 | 373000 | 328 |
| 284 | 20240425 | 145100 | 76803649500 | 373000 | 373000 | 373500 | 373000 | 173 |
| 285 | 20240425 | 145000 | 76739118500 | 373000 | 373500 | 373500 | 373000 | 255 |
| 286 | 20240425 | 144900 | 76643951500 | 373500 | 373500 | 374000 | 373000 | 922 |
| 287 | 20240425 | 144800 | 76299646500 | 373500 | 373500 | 374000 | 373000 | 1401 |
| 288 | 20240425 | 144700 | 75776326500 | 373000 | 373500 | 373500 | 373000 | 277 |
| 289 | 20240425 | 144600 | 75672942500 | 373500 | 373500 | 373500 | 373000 | 291 |
| 290 | 20240425 | 144500 | 75564282000 | 373500 | 373000 | 373500 | 373000 | 509 |
| 291 | 20240425 | 144400 | 75374285000 | 373000 | 373000 | 373500 | 373000 | 389 |
| 292 | 20240425 | 144300 | 75229033000 | 373000 | 373500 | 373500 | 373000 | 153 |
| 293 | 20240425 | 144200 | 75171929000 | 373000 | 373500 | 373500 | 373000 | 134 |
| 294 | 20240425 | 144100 | 75121908000 | 373000 | 373000 | 373500 | 373000 | 588 |
| 295 | 20240425 | 144000 | 74902356000 | 373000 | 373500 | 373500 | 373000 | 257 |
| 296 | 20240425 | 143900 | 74806391500 | 373500 | 373000 | 373500 | 373000 | 222 |
| 297 | 20240425 | 143800 | 74723523000 | 373000 | 373000 | 373500 | 373000 | 310 |
| 298 | 20240425 | 143700 | 74607807000 | 373000 | 373000 | 373500 | 373000 | 360 |
| 299 | 20240425 | 143600 | 74473371000 | 373000 | 373000 | 373500 | 373000 | 412 |
| 300 | 20240425 | 143500 | 74319619500 | 373000 | 373500 | 373500 | 373000 | 336 |
| 301 | 20240425 | 143400 | 74194183000 | 373000 | 373000 | 374000 | 373000 | 458 |
| 302 | 20240425 | 143300 | 74023137000 | 373500 | 373500 | 373500 | 373000 | 482 |
| 303 | 20240425 | 143200 | 73843131500 | 373500 | 373000 | 373500 | 373000 | 225 |
| 304 | 20240425 | 143100 | 73759121000 | 373000 | 373000 | 373500 | 373000 | 272 |
| 305 | 20240425 | 143000 | 73657575000 | 373500 | 373500 | 373500 | 373000 | 178 |
| 306 | 20240425 | 142900 | 73591111500 | 373500 | 373500 | 373500 | 373000 | 183 |
| 307 | 20240425 | 142800 | 73522783000 | 373500 | 373000 | 373500 | 373000 | 291 |
| 308 | 20240425 | 142700 | 73414160500 | 373500 | 373000 | 373500 | 373000 | 191 |
| 309 | 20240425 | 142600 | 73342858500 | 373500 | 373500 | 373500 | 373000 | 151 |
| 310 | 20240425 | 142500 | 73286504500 | 373000 | 373000 | 373500 | 373000 | 103 |
| 311 | 20240425 | 142400 | 73248061500 | 373500 | 373000 | 373500 | 373000 | 229 |
| 312 | 20240425 | 142300 | 73162557000 | 373000 | 373000 | 373500 | 373000 | 222 |
| 313 | 20240425 | 142200 | 73079660500 | 373000 | 373000 | 373500 | 373000 | 183 |
| 314 | 20240425 | 142100 | 73011361500 | 373000 | 373000 | 373500 | 373000 | 122 |
| 315 | 20240425 | 142000 | 72965817500 | 373000 | 373500 | 373500 | 373000 | 128 |
| 316 | 20240425 | 141900 | 72918040000 | 373000 | 373000 | 373500 | 373000 | 124 |
| 317 | 20240425 | 141800 | 72871754000 | 373500 | 373000 | 373500 | 373000 | 175 |
| 318 | 20240425 | 141700 | 72806425500 | 373000 | 373500 | 373500 | 373000 | 232 |
| 319 | 20240425 | 141600 | 72719792000 | 373000 | 373500 | 374000 | 373000 | 1235 |
| 320 | 20240425 | 141500 | 72258530500 | 373500 | 374000 | 374000 | 373500 | 244 |
| 321 | 20240425 | 141400 | 72167317500 | 374000 | 374000 | 374000 | 373500 | 146 |
| 322 | 20240425 | 141300 | 72112723000 | 374000 | 374000 | 374000 | 373500 | 312 |
| 323 | 20240425 | 141200 | 71996111000 | 374000 | 374000 | 374000 | 373500 | 150 |
| 324 | 20240425 | 141100 | 71940028500 | 374000 | 373000 | 374000 | 373000 | 945 |
| 325 | 20240425 | 141000 | 71587056000 | 373000 | 373500 | 373500 | 373000 | 135 |
| 326 | 20240425 | 140900 | 71536653500 | 373500 | 373000 | 373500 | 373000 | 239 |
| 327 | 20240425 | 140800 | 71447428000 | 373000 | 373500 | 373500 | 373000 | 167 |
| 328 | 20240425 | 140700 | 71385100000 | 373500 | 373500 | 373500 | 373000 | 230 |
| 329 | 20240425 | 140600 | 71299218000 | 373500 | 373000 | 373500 | 373000 | 230 |
| 330 | 20240425 | 140500 | 71213359500 | 373500 | 373500 | 373500 | 373000 | 308 |
| 331 | 20240425 | 140400 | 71098344500 | 373000 | 373000 | 373500 | 373000 | 132 |
| 332 | 20240425 | 140300 | 71049062000 | 373000 | 373500 | 373500 | 373000 | 163 |
| 333 | 20240425 | 140200 | 70988203000 | 373500 | 374000 | 374000 | 373000 | 1777 |
| 334 | 20240425 | 140100 | 70324597000 | 374000 | 374000 | 374000 | 373500 | 171 |
| 335 | 20240425 | 140000 | 70260669500 | 373500 | 374000 | 374000 | 373500 | 282 |
| 336 | 20240425 | 135900 | 70155264000 | 373500 | 373500 | 374000 | 373500 | 204 |
| 337 | 20240425 | 135800 | 70078987500 | 374000 | 373000 | 374000 | 373000 | 1058 |
| 338 | 20240425 | 135700 | 69683666000 | 373000 | 373500 | 373500 | 373000 | 154 |
| 339 | 20240425 | 135600 | 69626168500 | 373500 | 373500 | 373500 | 373000 | 365 |
| 340 | 20240425 | 135500 | 69489856000 | 373500 | 373000 | 373500 | 373000 | 224 |
| 341 | 20240425 | 135400 | 69406209500 | 373500 | 373500 | 373500 | 373000 | 113 |
| 342 | 20240425 | 135300 | 69364041000 | 373000 | 373000 | 373500 | 373000 | 147 |
| 343 | 20240425 | 135200 | 69309180500 | 373500 | 373500 | 373500 | 373000 | 234 |
| 344 | 20240425 | 135100 | 69221832000 | 373500 | 373000 | 373500 | 373000 | 232 |
| 345 | 20240425 | 135000 | 69135279000 | 373500 | 373500 | 373500 | 373000 | 174 |
| 346 | 20240425 | 134900 | 69070339500 | 373500 | 373000 | 373500 | 373000 | 197 |
| 347 | 20240425 | 134800 | 68996828500 | 373500 | 373000 | 373500 | 373000 | 325 |
| 348 | 20240425 | 134700 | 68875517500 | 373000 | 373500 | 374000 | 373000 | 2167 |
| 349 | 20240425 | 134600 | 68066305000 | 373500 | 373500 | 374000 | 373500 | 394 |
| 350 | 20240425 | 134500 | 67919131000 | 374000 | 373500 | 374000 | 373500 | 94 |
| 351 | 20240425 | 134400 | 67884006500 | 373500 | 374000 | 374000 | 373500 | 165 |
| 352 | 20240425 | 134300 | 67822352000 | 374000 | 373500 | 374000 | 373500 | 191 |
| 353 | 20240425 | 134200 | 67750939500 | 373500 | 373500 | 374000 | 373500 | 87 |
| 354 | 20240425 | 134100 | 67718430500 | 373500 | 374000 | 374000 | 373500 | 165 |
| 355 | 20240425 | 134000 | 67656771500 | 373500 | 373500 | 374000 | 373500 | 69 |
| 356 | 20240425 | 133900 | 67630996000 | 373500 | 374500 | 374500 | 373500 | 712 |
| 357 | 20240425 | 133800 | 67364755000 | 374500 | 374000 | 374500 | 374000 | 187 |
| 358 | 20240425 | 133700 | 67294788500 | 374500 | 374000 | 374500 | 374000 | 90 |
| 359 | 20240425 | 133600 | 67261104000 | 374000 | 374000 | 374500 | 374000 | 167 |
| 360 | 20240425 | 133500 | 67198633500 | 374500 | 373500 | 374500 | 373500 | 985 |
| 361 | 20240425 | 133400 | 66830332500 | 373500 | 373500 | 373500 | 373000 | 341 |
| 362 | 20240425 | 133300 | 66702984500 | 373000 | 373500 | 373500 | 373000 | 128 |
| 363 | 20240425 | 133200 | 66655210000 | 373500 | 373500 | 373500 | 373000 | 586 |
| 364 | 20240425 | 133100 | 66436573000 | 373000 | 373500 | 373500 | 373000 | 112 |
| 365 | 20240425 | 133000 | 66394763000 | 373500 | 373000 | 373500 | 373000 | 71 |
| 366 | 20240425 | 132900 | 66368264500 | 373000 | 373500 | 373500 | 373000 | 94 |
| 367 | 20240425 | 132800 | 66333169500 | 373000 | 373500 | 373500 | 373000 | 816 |
| 368 | 20240425 | 132700 | 66028494000 | 373500 | 373500 | 374000 | 373000 | 1896 |
| 369 | 20240425 | 132600 | 65320573000 | 374000 | 373500 | 374000 | 373500 | 182 |
| 370 | 20240425 | 132500 | 65252547500 | 373500 | 373500 | 374000 | 373500 | 71 |
| 371 | 20240425 | 132400 | 65226028500 | 373500 | 373500 | 374000 | 373500 | 46 |
| 372 | 20240425 | 132300 | 65208835500 | 374000 | 374000 | 374500 | 373500 | 1894 |
| 373 | 20240425 | 132200 | 64500603500 | 374500 | 374500 | 374500 | 374000 | 58 |
| 374 | 20240425 | 132100 | 64478896000 | 374000 | 374500 | 374500 | 374000 | 47 |
| 375 | 20240425 | 132000 | 64461306000 | 374000 | 374000 | 374500 | 374000 | 163 |
| 376 | 20240425 | 131900 | 64400319000 | 374000 | 374000 | 374500 | 374000 | 41 |
| 377 | 20240425 | 131800 | 64384976000 | 374500 | 374500 | 374500 | 374000 | 80 |
| 378 | 20240425 | 131700 | 64355020000 | 374500 | 374000 | 374500 | 374000 | 57 |
| 379 | 20240425 | 131600 | 64333691000 | 374500 | 374000 | 374500 | 374000 | 42 |
| 380 | 20240425 | 131500 | 64317967000 | 374000 | 374500 | 374500 | 374000 | 126 |
| 381 | 20240425 | 131400 | 64270788500 | 374000 | 374000 | 374500 | 374000 | 147 |
| 382 | 20240425 | 131300 | 64215775500 | 374000 | 374500 | 374500 | 374000 | 395 |
| 383 | 20240425 | 131200 | 64067854500 | 374500 | 374500 | 375000 | 374500 | 118 |
| 384 | 20240425 | 131100 | 64023656000 | 375000 | 375000 | 375000 | 374500 | 236 |
| 385 | 20240425 | 131000 | 63935197500 | 375000 | 375000 | 375500 | 374500 | 1558 |
| 386 | 20240425 | 130900 | 63350952500 | 375500 | 375000 | 375500 | 374500 | 1178 |
| 387 | 20240425 | 130800 | 62909121000 | 375000 | 374500 | 375000 | 374000 | 768 |
| 388 | 20240425 | 130700 | 62621455000 | 374500 | 374500 | 374500 | 374000 | 172 |
| 389 | 20240425 | 130600 | 62557048000 | 374500 | 374000 | 374500 | 374000 | 1547 |
| 390 | 20240425 | 130500 | 61977791500 | 374500 | 373000 | 374500 | 373000 | 974 |
| 391 | 20240425 | 130400 | 61613705500 | 373500 | 373000 | 373500 | 373000 | 187 |
| 392 | 20240425 | 130300 | 61543871000 | 373500 | 373500 | 373500 | 373000 | 269 |
| 393 | 20240425 | 130200 | 61443431500 | 373500 | 373500 | 373500 | 373000 | 358 |
| 394 | 20240425 | 130100 | 61309736000 | 373500 | 373000 | 373500 | 373000 | 121 |
| 395 | 20240425 | 130000 | 61264552000 | 373000 | 373000 | 373500 | 373000 | 97 |
| 396 | 20240425 | 125900 | 61228336500 | 373000 | 373000 | 373500 | 373000 | 132 |
| 397 | 20240425 | 125800 | 61179047500 | 373500 | 373500 | 373500 | 373000 | 108 |
| 398 | 20240425 | 125700 | 61138730000 | 373500 | 373500 | 373500 | 373000 | 111 |
| 399 | 20240425 | 125600 | 61097291000 | 373500 | 373000 | 373500 | 373000 | 124 |
| 400 | 20240425 | 125500 | 61050996500 | 373000 | 373000 | 373500 | 373000 | 88 |
| 401 | 20240425 | 125400 | 61018139500 | 373500 | 373000 | 373500 | 373000 | 222 |
| 402 | 20240425 | 125300 | 60935247000 | 373500 | 373500 | 373500 | 373000 | 172 |
| 403 | 20240425 | 125200 | 60871021000 | 373500 | 373500 | 373500 | 373000 | 192 |
| 404 | 20240425 | 125100 | 60799355000 | 373000 | 373500 | 373500 | 373000 | 101 |
| 405 | 20240425 | 125000 | 60761641000 | 373000 | 373000 | 373500 | 373000 | 199 |
| 406 | 20240425 | 124900 | 60687344500 | 373500 | 373500 | 373500 | 373000 | 78 |
| 407 | 20240425 | 124800 | 60658219500 | 373500 | 373000 | 373500 | 373000 | 107 |
| 408 | 20240425 | 124700 | 60618268000 | 373500 | 373500 | 373500 | 373000 | 120 |
| 409 | 20240425 | 124600 | 60573474500 | 373500 | 373500 | 373500 | 373000 | 194 |
| 410 | 20240425 | 124500 | 60501040000 | 373000 | 373000 | 373500 | 373000 | 132 |
| 411 | 20240425 | 124400 | 60451763500 | 373000 | 373500 | 373500 | 373000 | 167 |
| 412 | 20240425 | 124300 | 60389429500 | 373500 | 373500 | 373500 | 373000 | 176 |
| 413 | 20240425 | 124200 | 60323715500 | 373000 | 373500 | 373500 | 373000 | 231 |
| 414 | 20240425 | 124100 | 60237472500 | 373500 | 373500 | 373500 | 373000 | 181 |
| 415 | 20240425 | 124000 | 60169908500 | 373000 | 373500 | 373500 | 373000 | 191 |
| 416 | 20240425 | 123900 | 60098583000 | 373500 | 373500 | 373500 | 373000 | 121 |
| 417 | 20240425 | 123800 | 60053416000 | 373500 | 373500 | 373500 | 373000 | 114 |
| 418 | 20240425 | 123700 | 60010881000 | 373000 | 373000 | 373500 | 373000 | 125 |
| 419 | 20240425 | 123600 | 59964244500 | 373000 | 373000 | 373500 | 373000 | 114 |
| 420 | 20240425 | 123500 | 59921700000 | 373000 | 373000 | 373500 | 373000 | 141 |
| 421 | 20240425 | 123400 | 59869085000 | 373000 | 373500 | 373500 | 373000 | 86 |
| 422 | 20240425 | 123300 | 59836987000 | 373500 | 373000 | 373500 | 373000 | 199 |
| 423 | 20240425 | 123200 | 59762740500 | 373500 | 373500 | 373500 | 373000 | 110 |
| 424 | 20240425 | 123100 | 59721690500 | 373000 | 373000 | 373500 | 373000 | 101 |
| 425 | 20240425 | 123000 | 59684016000 | 373500 | 373500 | 373500 | 373000 | 127 |
| 426 | 20240425 | 122900 | 59636609000 | 373500 | 373000 | 373500 | 373000 | 106 |
| 427 | 20240425 | 122800 | 59597033500 | 373000 | 373000 | 373500 | 373000 | 60 |
| 428 | 20240425 | 122700 | 59574642500 | 373000 | 374000 | 374000 | 373000 | 996 |
| 429 | 20240425 | 122600 | 59202713500 | 373500 | 373500 | 374000 | 373500 | 200 |
| 430 | 20240425 | 122500 | 59127987000 | 374000 | 373500 | 374000 | 373500 | 56 |
| 431 | 20240425 | 122400 | 59107063500 | 374000 | 373500 | 374000 | 373500 | 58 |
| 432 | 20240425 | 122300 | 59085391500 | 374000 | 374000 | 374000 | 373500 | 64 |
| 433 | 20240425 | 122200 | 59061466500 | 374000 | 373500 | 374000 | 373500 | 136 |
| 434 | 20240425 | 122100 | 59010627500 | 373500 | 374000 | 374500 | 373500 | 1488 |
| 435 | 20240425 | 122000 | 58454155000 | 374000 | 374500 | 374500 | 374000 | 133 |
| 436 | 20240425 | 121900 | 58404396000 | 374000 | 374000 | 374500 | 374000 | 84 |
| 437 | 20240425 | 121800 | 58372963000 | 374000 | 374000 | 374500 | 374000 | 50 |
| 438 | 20240425 | 121700 | 58354251000 | 374000 | 374000 | 374500 | 374000 | 70 |
| 439 | 20240425 | 121600 | 58328058000 | 374000 | 374000 | 374500 | 374000 | 101 |
| 440 | 20240425 | 121500 | 58290246000 | 374500 | 374000 | 374500 | 374000 | 90 |
| 441 | 20240425 | 121400 | 58256552500 | 374000 | 374000 | 374500 | 374000 | 257 |
| 442 | 20240425 | 121300 | 58160319500 | 374000 | 374000 | 374500 | 374000 | 206 |
| 443 | 20240425 | 121200 | 58083224000 | 374000 | 374000 | 374500 | 374000 | 120 |
| 444 | 20240425 | 121100 | 58038299000 | 374500 | 374000 | 374500 | 374000 | 70 |
| 445 | 20240425 | 121000 | 58012097000 | 374500 | 374000 | 374500 | 374000 | 311 |
| 446 | 20240425 | 120900 | 57895774000 | 374000 | 374000 | 374500 | 374000 | 190 |
| 447 | 20240425 | 120800 | 57824652000 | 374000 | 374000 | 374500 | 374000 | 60 |
| 448 | 20240425 | 120700 | 57802200500 | 374500 | 374000 | 374500 | 374000 | 53 |
| 449 | 20240425 | 120600 | 57782372000 | 374000 | 374500 | 374500 | 374000 | 79 |
| 450 | 20240425 | 120500 | 57752806000 | 374000 | 374500 | 375000 | 374000 | 302 |
| 451 | 20240425 | 120400 | 57639738500 | 374500 | 374500 | 375000 | 374500 | 223 |
| 452 | 20240425 | 120300 | 57556208000 | 374500 | 375000 | 375000 | 374500 | 187 |
| 453 | 20240425 | 120200 | 57486163500 | 374500 | 375000 | 375000 | 374500 | 135 |
| 454 | 20240425 | 120100 | 57435593500 | 374500 | 374500 | 375000 | 374500 | 149 |
| 455 | 20240425 | 120000 | 57379786500 | 375000 | 374500 | 375000 | 374500 | 210 |
| 456 | 20240425 | 115900 | 57301122000 | 374500 | 374000 | 375000 | 374000 | 70 |
| 457 | 20240425 | 115800 | 57274906000 | 374500 | 374500 | 375000 | 374000 | 125 |
| 458 | 20240425 | 115700 | 57228086500 | 374000 | 374000 | 374500 | 374000 | 423 |
| 459 | 20240425 | 115600 | 57069682500 | 374000 | 374500 | 375000 | 374000 | 1353 |
| 460 | 20240425 | 115500 | 56563181500 | 375000 | 375000 | 375000 | 374500 | 81 |
| 461 | 20240425 | 115400 | 56532836000 | 374500 | 374500 | 375000 | 374500 | 150 |
| 462 | 20240425 | 115300 | 56476642000 | 374500 | 374500 | 375000 | 374500 | 37 |
| 463 | 20240425 | 115200 | 56462778500 | 375000 | 374500 | 375000 | 374500 | 71 |
| 464 | 20240425 | 115100 | 56436176000 | 374500 | 375000 | 375000 | 374500 | 63 |
| 465 | 20240425 | 115000 | 56412562500 | 374500 | 374500 | 375000 | 374500 | 126 |
| 466 | 20240425 | 114900 | 56365360500 | 374500 | 374000 | 375000 | 374000 | 422 |
| 467 | 20240425 | 114800 | 56207346500 | 374000 | 375000 | 375000 | 374000 | 1084 |
| 468 | 20240425 | 114700 | 55801177500 | 375500 | 375000 | 375500 | 375000 | 104 |
| 469 | 20240425 | 114600 | 55762161500 | 375500 | 375500 | 375500 | 375000 | 73 |
| 470 | 20240425 | 114500 | 55734775000 | 375500 | 375000 | 375500 | 375000 | 116 |
| 471 | 20240425 | 114400 | 55691263500 | 375000 | 375000 | 375500 | 375000 | 63 |
| 472 | 20240425 | 114300 | 55667621000 | 375000 | 375500 | 375500 | 375000 | 136 |
| 473 | 20240425 | 114200 | 55616590500 | 375500 | 375500 | 376000 | 375000 | 1467 |
| 474 | 20240425 | 114100 | 55065740500 | 375500 | 375000 | 376000 | 375000 | 794 |
| 475 | 20240425 | 114000 | 54767621500 | 375500 | 376000 | 376500 | 375000 | 2781 |
| 476 | 20240425 | 113900 | 53723777000 | 376000 | 375500 | 376000 | 375500 | 1079 |
| 477 | 20240425 | 113800 | 53318091000 | 376000 | 375500 | 376000 | 375000 | 2366 |
| 478 | 20240425 | 113700 | 52428981000 | 375500 | 375000 | 375500 | 375000 | 140 |
| 479 | 20240425 | 113600 | 52376470500 | 375500 | 375000 | 375500 | 375000 | 75 |
| 480 | 20240425 | 113500 | 52348321000 | 375500 | 374500 | 375500 | 374500 | 1464 |
| 481 | 20240425 | 113400 | 51798855500 | 374500 | 375000 | 375000 | 374500 | 100 |
| 482 | 20240425 | 113300 | 51761369000 | 374500 | 375000 | 375000 | 374500 | 1189 |
| 483 | 20240425 | 113200 | 51315526500 | 375000 | 375000 | 375500 | 375000 | 96 |
| 484 | 20240425 | 113100 | 51279501000 | 375000 | 375000 | 375500 | 374500 | 338 |
| 485 | 20240425 | 113000 | 51152740000 | 375000 | 375000 | 375500 | 375000 | 879 |
| 486 | 20240425 | 112900 | 50823105500 | 375000 | 374500 | 375000 | 374500 | 619 |
| 487 | 20240425 | 112800 | 50591070500 | 374500 | 375000 | 375500 | 374500 | 1023 |
| 488 | 20240425 | 112700 | 50207417000 | 374500 | 374500 | 375000 | 374500 | 76 |
| 489 | 20240425 | 112600 | 50178938500 | 374500 | 374500 | 375000 | 374500 | 584 |
| 490 | 20240425 | 112500 | 49960219000 | 374500 | 374500 | 375000 | 374000 | 1167 |
| 491 | 20240425 | 112400 | 49523189500 | 374500 | 375000 | 375500 | 374500 | 848 |
| 492 | 20240425 | 112300 | 49205209000 | 375000 | 374500 | 375500 | 374500 | 2013 |
| 493 | 20240425 | 112200 | 48450500500 | 374000 | 374000 | 374500 | 374000 | 104 |
| 494 | 20240425 | 112100 | 48411567000 | 374000 | 373500 | 375000 | 373500 | 2162 |
| 495 | 20240425 | 112000 | 47602211000 | 373500 | 373500 | 374500 | 373000 | 4011 |
| 496 | 20240425 | 111900 | 46103035500 | 373500 | 373500 | 373500 | 373000 | 116 |
| 497 | 20240425 | 111800 | 46059743500 | 373500 | 373000 | 373500 | 373000 | 194 |
| 498 | 20240425 | 111700 | 45987346500 | 373000 | 373000 | 373500 | 373000 | 242 |
| 499 | 20240425 | 111600 | 45897048500 | 373000 | 373500 | 373500 | 373000 | 112 |
| 500 | 20240425 | 111500 | 45855252500 | 373500 | 373500 | 373500 | 373000 | 199 |
| 501 | 20240425 | 111400 | 45780977000 | 373000 | 373000 | 373500 | 373000 | 61 |
| 502 | 20240425 | 111300 | 45758203500 | 373500 | 373000 | 373500 | 373000 | 102 |
| 503 | 20240425 | 111200 | 45720135500 | 373500 | 373000 | 373500 | 373000 | 133 |
| 504 | 20240425 | 111100 | 45670471000 | 373000 | 373000 | 373500 | 373000 | 458 |
| 505 | 20240425 | 111000 | 45499621500 | 373000 | 373500 | 373500 | 373000 | 64 |
| 506 | 20240425 | 110900 | 45475738000 | 373000 | 373000 | 373500 | 373000 | 141 |
| 507 | 20240425 | 110800 | 45423088000 | 373000 | 373500 | 373500 | 373000 | 724 |
| 508 | 20240425 | 110700 | 45152682000 | 373500 | 374000 | 374000 | 373000 | 823 |
| 509 | 20240425 | 110600 | 44845316500 | 374000 | 373500 | 374000 | 373500 | 182 |
| 510 | 20240425 | 110500 | 44777290500 | 373500 | 373000 | 374000 | 372500 | 1223 |
| 511 | 20240425 | 110400 | 44320799500 | 373000 | 372500 | 373000 | 372500 | 228 |
| 512 | 20240425 | 110300 | 44235767500 | 373000 | 373000 | 373000 | 372500 | 307 |
| 513 | 20240425 | 110200 | 44121347000 | 373000 | 372500 | 373000 | 372500 | 176 |
| 514 | 20240425 | 110100 | 44055766500 | 372500 | 372000 | 373000 | 372000 | 1556 |
| 515 | 20240425 | 110000 | 43476215000 | 372000 | 372000 | 372500 | 372000 | 173 |
| 516 | 20240425 | 105900 | 43411795500 | 372500 | 372000 | 372500 | 372000 | 207 |
| 517 | 20240425 | 105800 | 43334738500 | 372500 | 372000 | 372500 | 372000 | 479 |
| 518 | 20240425 | 105700 | 43156470500 | 372500 | 372000 | 372500 | 372000 | 283 |
| 519 | 20240425 | 105600 | 43051174500 | 372000 | 372000 | 372500 | 372000 | 159 |
| 520 | 20240425 | 105500 | 42991993500 | 372500 | 373000 | 373000 | 372000 | 445 |
| 521 | 20240425 | 105400 | 42826312500 | 373000 | 371500 | 373500 | 371500 | 2960 |
| 522 | 20240425 | 105300 | 41724645500 | 371500 | 371500 | 372000 | 371500 | 303 |
| 523 | 20240425 | 105200 | 41612011500 | 372000 | 371500 | 372000 | 371500 | 488 |
| 524 | 20240425 | 105100 | 41430690500 | 372000 | 371500 | 372000 | 371500 | 281 |
| 525 | 20240425 | 105000 | 41326275500 | 372000 | 371500 | 372000 | 371500 | 350 |
| 526 | 20240425 | 104900 | 41196218000 | 371500 | 372000 | 372000 | 371500 | 313 |
| 527 | 20240425 | 104800 | 41079910500 | 371500 | 371500 | 372000 | 371500 | 980 |
| 528 | 20240425 | 104700 | 40715774000 | 371500 | 372000 | 372000 | 371500 | 193 |
| 529 | 20240425 | 104600 | 40644035500 | 371500 | 371500 | 372000 | 371500 | 356 |
| 530 | 20240425 | 104500 | 40511728500 | 371500 | 371500 | 372000 | 371500 | 791 |
| 531 | 20240425 | 104400 | 40217824500 | 372000 | 372000 | 372500 | 371500 | 3294 |
| 532 | 20240425 | 104300 | 38992714500 | 372000 | 372000 | 372500 | 372000 | 856 |
| 533 | 20240425 | 104200 | 38674248000 | 372000 | 372000 | 372500 | 372000 | 214 |
| 534 | 20240425 | 104100 | 38594602000 | 372000 | 372000 | 372500 | 372000 | 250 |
| 535 | 20240425 | 104000 | 38501580500 | 372000 | 372000 | 372500 | 372000 | 221 |
| 536 | 20240425 | 103900 | 38419329000 | 372000 | 372000 | 372500 | 372000 | 299 |
| 537 | 20240425 | 103800 | 38308023500 | 372500 | 372000 | 372500 | 372000 | 632 |
| 538 | 20240425 | 103700 | 38072881000 | 372500 | 372000 | 372500 | 372000 | 220 |
| 539 | 20240425 | 103600 | 37991000500 | 372500 | 372500 | 373000 | 372000 | 2124 |
| 540 | 20240425 | 103500 | 37199852000 | 373000 | 373000 | 373000 | 372500 | 567 |
| 541 | 20240425 | 103400 | 36988616500 | 373000 | 373000 | 373000 | 372500 | 238 |
| 542 | 20240425 | 103300 | 36899913500 | 373000 | 372500 | 373000 | 372500 | 156 |
| 543 | 20240425 | 103200 | 36841775500 | 373000 | 373500 | 373500 | 372500 | 323 |
| 544 | 20240425 | 103100 | 36721331000 | 373000 | 373000 | 373500 | 372500 | 582 |
| 545 | 20240425 | 103000 | 36504269000 | 373000 | 373000 | 373000 | 372500 | 399 |
| 546 | 20240425 | 102900 | 36355478000 | 373000 | 373000 | 373000 | 372500 | 110 |
| 547 | 20240425 | 102800 | 36314457500 | 372500 | 372500 | 372500 | 372000 | 286 |
| 548 | 20240425 | 102700 | 36207932500 | 372000 | 372500 | 372500 | 372000 | 585 |
| 549 | 20240425 | 102600 | 35990063500 | 372500 | 372500 | 372500 | 372000 | 492 |
| 550 | 20240425 | 102500 | 35806825000 | 372500 | 372500 | 372500 | 372000 | 300 |
| 551 | 20240425 | 102400 | 35695102500 | 372500 | 372500 | 372500 | 372000 | 1021 |
| 552 | 20240425 | 102300 | 35315126500 | 372500 | 373000 | 373000 | 372000 | 4268 |
| 553 | 20240425 | 102200 | 33724524500 | 373000 | 373500 | 374000 | 373000 | 5043 |
| 554 | 20240425 | 102100 | 31842152000 | 373500 | 374000 | 374000 | 373500 | 2513 |
| 555 | 20240425 | 102000 | 30903465500 | 374000 | 373500 | 374500 | 373500 | 1640 |
| 556 | 20240425 | 101900 | 30290354000 | 373500 | 373500 | 374000 | 373500 | 158 |
| 557 | 20240425 | 101800 | 30231318500 | 374000 | 373500 | 374000 | 373500 | 61 |
| 558 | 20240425 | 101700 | 30208516000 | 373500 | 373500 | 374000 | 373500 | 400 |
| 559 | 20240425 | 101600 | 30059069500 | 373500 | 374000 | 374000 | 373500 | 243 |
| 560 | 20240425 | 101500 | 29968210000 | 374000 | 373500 | 374000 | 373500 | 136 |
| 561 | 20240425 | 101400 | 29917360500 | 374000 | 373500 | 374000 | 373500 | 125 |
| 562 | 20240425 | 101300 | 29870628500 | 374000 | 374000 | 374000 | 373500 | 184 |
| 563 | 20240425 | 101200 | 29801829500 | 374000 | 373500 | 374000 | 373500 | 342 |
| 564 | 20240425 | 101100 | 29673973500 | 373500 | 374000 | 374000 | 373500 | 228 |
| 565 | 20240425 | 101000 | 29588727500 | 373500 | 374000 | 374500 | 373500 | 468 |
| 566 | 20240425 | 100900 | 29413719500 | 374000 | 374000 | 374500 | 374000 | 1735 |
| 567 | 20240425 | 100800 | 28764798000 | 374500 | 374500 | 374500 | 374000 | 275 |
| 568 | 20240425 | 100700 | 28661824500 | 374500 | 374000 | 374500 | 374000 | 297 |
| 569 | 20240425 | 100600 | 28550610500 | 374000 | 374500 | 374500 | 374000 | 203 |
| 570 | 20240425 | 100500 | 28474671000 | 374500 | 374000 | 374500 | 374000 | 430 |
| 571 | 20240425 | 100400 | 28313743500 | 374000 | 374000 | 374000 | 373500 | 311 |
| 572 | 20240425 | 100300 | 28197439000 | 374000 | 374000 | 374000 | 373500 | 256 |
| 573 | 20240425 | 100200 | 28101729500 | 374000 | 373500 | 374000 | 373500 | 796 |
| 574 | 20240425 | 100100 | 27804048000 | 373500 | 373500 | 374000 | 373500 | 284 |
| 575 | 20240425 | 100000 | 27697893000 | 374000 | 373500 | 374000 | 373500 | 199 |
| 576 | 20240425 | 095900 | 27623499500 | 374000 | 374000 | 374500 | 373500 | 1658 |
| 577 | 20240425 | 095800 | 27003410000 | 374000 | 374500 | 374500 | 374000 | 241 |
| 578 | 20240425 | 095700 | 26913257000 | 374500 | 374500 | 374500 | 374000 | 1442 |
| 579 | 20240425 | 095600 | 26373912000 | 374000 | 374500 | 374500 | 374000 | 154 |
| 580 | 20240425 | 095500 | 26316257000 | 374500 | 374000 | 374500 | 374000 | 134 |
| 581 | 20240425 | 095400 | 26266096000 | 374500 | 374000 | 374500 | 374000 | 224 |
| 582 | 20240425 | 095300 | 26182249000 | 374500 | 374500 | 374500 | 374000 | 72 |
| 583 | 20240425 | 095200 | 26155287500 | 374500 | 374500 | 374500 | 374000 | 245 |
| 584 | 20240425 | 095100 | 26063595500 | 374500 | 374500 | 374500 | 374000 | 100 |
| 585 | 20240425 | 095000 | 26026176500 | 374000 | 374000 | 374500 | 373500 | 462 |
| 586 | 20240425 | 094900 | 25853345000 | 374000 | 373500 | 374000 | 373500 | 1200 |
| 587 | 20240425 | 094800 | 25404612000 | 373500 | 373500 | 374500 | 373500 | 1100 |
| 588 | 20240425 | 094700 | 24993268500 | 373500 | 373500 | 374000 | 373500 | 491 |
| 589 | 20240425 | 094600 | 24809705500 | 374000 | 373500 | 374000 | 373500 | 256 |
| 590 | 20240425 | 094500 | 24714014000 | 374000 | 373500 | 374000 | 373500 | 224 |
| 591 | 20240425 | 094400 | 24630292500 | 373500 | 373500 | 374000 | 373500 | 356 |
| 592 | 20240425 | 094300 | 24497264500 | 373500 | 374000 | 374000 | 373500 | 757 |
| 593 | 20240425 | 094200 | 24214486500 | 374000 | 374000 | 374500 | 373500 | 226 |
| 594 | 20240425 | 094100 | 24130012500 | 374000 | 374000 | 374500 | 373500 | 1149 |
| 595 | 20240425 | 094000 | 23700293000 | 374000 | 374500 | 374500 | 373500 | 2289 |
| 596 | 20240425 | 093900 | 22844237000 | 374000 | 374500 | 374500 | 374000 | 384 |
| 597 | 20240425 | 093800 | 22700486000 | 374500 | 374500 | 374500 | 374000 | 361 |
| 598 | 20240425 | 093700 | 22565308500 | 374500 | 375000 | 375000 | 374000 | 874 |
| 599 | 20240425 | 093600 | 22238054500 | 374500 | 374500 | 375000 | 374500 | 633 |
| 600 | 20240425 | 093500 | 22000879000 | 374500 | 374000 | 374500 | 374000 | 508 |
| 601 | 20240425 | 093400 | 21810682000 | 374500 | 374500 | 374500 | 374000 | 907 |
| 602 | 20240425 | 093300 | 21471303000 | 374500 | 374500 | 374500 | 374000 | 534 |
| 603 | 20240425 | 093200 | 21271341500 | 374500 | 374500 | 374500 | 374000 | 208 |
| 604 | 20240425 | 093100 | 21193498000 | 374000 | 374000 | 374500 | 374000 | 215 |
| 605 | 20240425 | 093000 | 21113058000 | 374000 | 373500 | 374000 | 373500 | 495 |
| 606 | 20240425 | 092900 | 20928020000 | 374000 | 374500 | 374500 | 373500 | 638 |
| 607 | 20240425 | 092800 | 20689510500 | 374500 | 374000 | 374500 | 373500 | 903 |
| 608 | 20240425 | 092700 | 20351637500 | 374000 | 374000 | 375000 | 373500 | 922 |
| 609 | 20240425 | 092600 | 20006595000 | 374000 | 374500 | 374500 | 373500 | 1247 |
| 610 | 20240425 | 092500 | 19540088000 | 374500 | 374500 | 374500 | 374000 | 768 |
| 611 | 20240425 | 092400 | 19252828000 | 374500 | 373500 | 374500 | 373500 | 638 |
| 612 | 20240425 | 092300 | 19014193000 | 373500 | 374500 | 375000 | 373500 | 4398 |
| 613 | 20240425 | 092200 | 17369044000 | 374500 | 375000 | 375500 | 374500 | 1358 |
| 614 | 20240425 | 092100 | 16859936000 | 375000 | 374500 | 376000 | 374500 | 1616 |
| 615 | 20240425 | 092000 | 16253799000 | 375000 | 375000 | 375500 | 374500 | 2430 |
| 616 | 20240425 | 091900 | 15342742500 | 375500 | 375500 | 375500 | 375000 | 164 |
| 617 | 20240425 | 091800 | 15281208500 | 375500 | 375500 | 375500 | 375000 | 248 |
| 618 | 20240425 | 091700 | 15188143000 | 375000 | 375500 | 375500 | 375000 | 546 |
| 619 | 20240425 | 091600 | 14983202000 | 375500 | 375000 | 375500 | 375000 | 1929 |
| 620 | 20240425 | 091500 | 14259768000 | 375000 | 376000 | 376500 | 375000 | 2413 |
| 621 | 20240425 | 091400 | 13353194000 | 376000 | 376500 | 376500 | 376000 | 1217 |
| 622 | 20240425 | 091300 | 12895454500 | 376500 | 376000 | 376500 | 375500 | 298 |
| 623 | 20240425 | 091200 | 12783389000 | 376000 | 375500 | 376000 | 375500 | 346 |
| 624 | 20240425 | 091100 | 12653304000 | 376000 | 375500 | 376000 | 375000 | 1278 |
| 625 | 20240425 | 091000 | 12173575000 | 375000 | 375500 | 376500 | 375000 | 2192 |
| 626 | 20240425 | 090900 | 11349988500 | 375500 | 375000 | 376000 | 374500 | 760 |
| 627 | 20240425 | 090800 | 11064735000 | 375000 | 375000 | 375000 | 374500 | 636 |
| 628 | 20240425 | 090700 | 10826297500 | 374500 | 375500 | 375500 | 374500 | 1531 |
| 629 | 20240425 | 090600 | 10252097500 | 375500 | 375500 | 375500 | 375000 | 1758 |
| 630 | 20240425 | 090500 | 9592684000 | 375500 | 376000 | 376500 | 375000 | 3122 |
| 631 | 20240425 | 090400 | 8420189000 | 376000 | 376000 | 376000 | 375000 | 3200 |
| 632 | 20240425 | 090300 | 7218824000 | 376000 | 375500 | 376000 | 375500 | 958 |
| 633 | 20240425 | 090200 | 6859055000 | 375500 | 377000 | 377000 | 375500 | 4550 |
| 634 | 20240425 | 090100 | 5146660500 | 376500 | 378000 | 378500 | 376500 | 5799 |
| 635 | 20240425 | 090000 | 2959034500 | 378000 | 377000 | 380000 | 377000 | 7741 |