31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 183500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 11328 |
| 3 | 20240425 | 183400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20240425 | 183300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20240425 | 183200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20240425 | 183100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20240425 | 183000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20240425 | 182900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20240425 | 182800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20240425 | 182700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20240425 | 182600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20240425 | 182500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20240425 | 182400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20240425 | 182300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20240425 | 182200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20240425 | 182100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20240425 | 182000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20240425 | 181900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20240425 | 181800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20240425 | 181700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20240425 | 181600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20240425 | 181500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20240425 | 181400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20240425 | 181300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20240425 | 181200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20240425 | 181100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20240425 | 181000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20240425 | 180900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20240425 | 180800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20240425 | 180700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20240425 | 180600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20240425 | 180500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 11328 |
| 33 | 20240425 | 180400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20240425 | 180300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20240425 | 180200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20240425 | 180100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20240425 | 180000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20240425 | 175900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20240425 | 175800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20240425 | 175700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20240425 | 175600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20240425 | 175500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20240425 | 175400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20240425 | 175300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20240425 | 175200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20240425 | 175100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20240425 | 175000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20240425 | 174900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20240425 | 174800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20240425 | 174700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20240425 | 174600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20240425 | 174500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20240425 | 174400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20240425 | 174300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20240425 | 174200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20240425 | 174100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20240425 | 174000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20240425 | 173900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20240425 | 173800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20240425 | 173700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20240425 | 173600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20240425 | 173500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 11328 |
| 63 | 20240425 | 173400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20240425 | 173300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20240425 | 173200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20240425 | 173100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20240425 | 173000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20240425 | 172900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20240425 | 172800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20240425 | 172700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20240425 | 172600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20240425 | 172500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20240425 | 172400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20240425 | 172300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20240425 | 172200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20240425 | 172100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20240425 | 172000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20240425 | 171900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20240425 | 171800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20240425 | 171700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20240425 | 171600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20240425 | 171500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20240425 | 171400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20240425 | 171300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20240425 | 171200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20240425 | 171100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20240425 | 171000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20240425 | 170900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20240425 | 170800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20240425 | 170700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20240425 | 170600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20240425 | 170500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 11328 |
| 93 | 20240425 | 170400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20240425 | 170300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20240425 | 170200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20240425 | 170100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20240425 | 170000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20240425 | 165900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20240425 | 165800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20240425 | 165700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20240425 | 165600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20240425 | 165500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20240425 | 165400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20240425 | 165300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20240425 | 165200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20240425 | 165100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20240425 | 165000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20240425 | 164900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20240425 | 164800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20240425 | 164700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20240425 | 164600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20240425 | 164500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20240425 | 164400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20240425 | 164300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20240425 | 164200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20240425 | 164100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20240425 | 164000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20240425 | 163900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20240425 | 163800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20240425 | 163700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20240425 | 163600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20240425 | 163500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 11328 |
| 123 | 20240425 | 163400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20240425 | 163300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20240425 | 163200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20240425 | 163100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20240425 | 163000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20240425 | 162900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20240425 | 162800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20240425 | 162700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20240425 | 162600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20240425 | 162500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20240425 | 162400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20240425 | 162300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20240425 | 162200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20240425 | 162100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20240425 | 162000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20240425 | 161900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20240425 | 161800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20240425 | 161700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20240425 | 161600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20240425 | 161500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20240425 | 161400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20240425 | 161300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20240425 | 161200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20240425 | 161100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20240425 | 161000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20240425 | 160900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20240425 | 160800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20240425 | 160700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20240425 | 160600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20240425 | 160500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 11328 |
| 153 | 20240425 | 160400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20240425 | 160300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20240425 | 160200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20240425 | 160100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20240425 | 160000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20240425 | 155900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20240425 | 155800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20240425 | 155700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20240425 | 155600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20240425 | 155500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20240425 | 155400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20240425 | 155300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20240425 | 155200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20240425 | 155100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20240425 | 155000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20240425 | 154900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20240425 | 154800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20240425 | 154700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20240425 | 154600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20240425 | 154500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20240425 | 154400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20240425 | 154300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20240425 | 154200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20240425 | 154100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20240425 | 154000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20240425 | 153900 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20240425 | 153800 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20240425 | 153700 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20240425 | 153600 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20240425 | 153500 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 11328 |
| 183 | 20240425 | 153400 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20240425 | 153300 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20240425 | 153200 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20240425 | 153100 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20240425 | 153000 | 32715752450 | 48200 | 48200 | 48200 | 48200 | 11328 |
| 188 | 20240425 | 152900 | 32169742850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20240425 | 152800 | 32169742850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20240425 | 152700 | 32169742850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20240425 | 152600 | 32169742850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20240425 | 152500 | 32169742850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20240425 | 152400 | 32169742850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20240425 | 152300 | 32169742850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20240425 | 152200 | 32169742850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20240425 | 152100 | 32169742850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20240425 | 152000 | 32169742850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20240425 | 151900 | 32169742850 | 48200 | 48150 | 48250 | 48100 | 1061 |
| 199 | 20240425 | 151800 | 32118610050 | 48100 | 48000 | 48100 | 47950 | 2111 |
| 200 | 20240425 | 151700 | 32017198100 | 48000 | 47900 | 48000 | 47900 | 3198 |
| 201 | 20240425 | 151600 | 31863873500 | 47950 | 47950 | 48000 | 47950 | 2241 |
| 202 | 20240425 | 151500 | 31756412700 | 47950 | 48000 | 48050 | 47950 | 990 |
| 203 | 20240425 | 151400 | 31708901250 | 48000 | 48050 | 48050 | 47950 | 718 |
| 204 | 20240425 | 151300 | 31674438800 | 48050 | 48000 | 48050 | 48000 | 883 |
| 205 | 20240425 | 151200 | 31632049450 | 48000 | 48000 | 48050 | 47950 | 1763 |
| 206 | 20240425 | 151100 | 31547420600 | 47950 | 48050 | 48050 | 47950 | 1416 |
| 207 | 20240425 | 151000 | 31479452050 | 48000 | 48050 | 48100 | 48000 | 586 |
| 208 | 20240425 | 150900 | 31451300450 | 48050 | 48000 | 48100 | 47950 | 1308 |
| 209 | 20240425 | 150800 | 31388508750 | 48000 | 48150 | 48200 | 48000 | 7040 |
| 210 | 20240425 | 150700 | 31050326000 | 48150 | 48150 | 48200 | 48150 | 1131 |
| 211 | 20240425 | 150600 | 30995833500 | 48150 | 48200 | 48200 | 48150 | 1023 |
| 212 | 20240425 | 150500 | 30946566400 | 48200 | 48150 | 48250 | 48100 | 900 |
| 213 | 20240425 | 150400 | 30903208450 | 48150 | 48300 | 48300 | 48100 | 1357 |
| 214 | 20240425 | 150300 | 30837865600 | 48300 | 48450 | 48500 | 48150 | 1658 |
| 215 | 20240425 | 150200 | 30757819950 | 48350 | 48400 | 48450 | 48250 | 1405 |
| 216 | 20240425 | 150100 | 30689932600 | 48300 | 48300 | 48400 | 48250 | 1518 |
| 217 | 20240425 | 150000 | 30616604850 | 48300 | 48350 | 48350 | 48200 | 548 |
| 218 | 20240425 | 145900 | 30590141850 | 48200 | 48200 | 48350 | 48200 | 826 |
| 219 | 20240425 | 145800 | 30550264300 | 48250 | 48250 | 48300 | 48200 | 582 |
| 220 | 20240425 | 145700 | 30522202200 | 48200 | 48150 | 48250 | 48150 | 1442 |
| 221 | 20240425 | 145600 | 30452687650 | 48150 | 48300 | 48300 | 48150 | 2129 |
| 222 | 20240425 | 145500 | 30350110900 | 48300 | 48300 | 48350 | 48250 | 629 |
| 223 | 20240425 | 145400 | 30319733400 | 48300 | 48250 | 48300 | 48200 | 1509 |
| 224 | 20240425 | 145300 | 30246917300 | 48250 | 48250 | 48300 | 48250 | 611 |
| 225 | 20240425 | 145200 | 30217429550 | 48300 | 48400 | 48400 | 48250 | 2991 |
| 226 | 20240425 | 145100 | 30072955700 | 48350 | 48400 | 48400 | 48300 | 444 |
| 227 | 20240425 | 145000 | 30051485550 | 48400 | 48500 | 48500 | 48300 | 953 |
| 228 | 20240425 | 144900 | 30005392050 | 48400 | 48600 | 48600 | 48400 | 1323 |
| 229 | 20240425 | 144800 | 29941265200 | 48550 | 48450 | 48550 | 48450 | 341 |
| 230 | 20240425 | 144700 | 29924726050 | 48500 | 48550 | 48600 | 48450 | 801 |
| 231 | 20240425 | 144600 | 29885854500 | 48550 | 48450 | 48550 | 48400 | 1043 |
| 232 | 20240425 | 144500 | 29835325250 | 48450 | 48500 | 48500 | 48300 | 1648 |
| 233 | 20240425 | 144400 | 29755613650 | 48450 | 48500 | 48600 | 48400 | 2160 |
| 234 | 20240425 | 144300 | 29650951750 | 48450 | 48650 | 48700 | 48450 | 2461 |
| 235 | 20240425 | 144200 | 29531551800 | 48650 | 48700 | 48800 | 48600 | 898 |
| 236 | 20240425 | 144100 | 29487840350 | 48700 | 48850 | 48850 | 48600 | 1172 |
| 237 | 20240425 | 144000 | 29430788450 | 48750 | 48950 | 48950 | 48650 | 982 |
| 238 | 20240425 | 143900 | 29382902300 | 48800 | 48900 | 48950 | 48750 | 544 |
| 239 | 20240425 | 143800 | 29356319500 | 48900 | 48750 | 49000 | 48600 | 2032 |
| 240 | 20240425 | 143700 | 29257104450 | 48650 | 48900 | 48900 | 48650 | 2282 |
| 241 | 20240425 | 143600 | 29145973750 | 48800 | 48950 | 49000 | 48800 | 1266 |
| 242 | 20240425 | 143500 | 29084062700 | 48950 | 48900 | 49000 | 48900 | 977 |
| 243 | 20240425 | 143400 | 29036240550 | 48950 | 49100 | 49100 | 48800 | 1644 |
| 244 | 20240425 | 143300 | 28955756850 | 49050 | 49050 | 49100 | 49050 | 783 |
| 245 | 20240425 | 143200 | 28917324600 | 49050 | 49250 | 49250 | 49050 | 718 |
| 246 | 20240425 | 143100 | 28882035350 | 49200 | 49150 | 49250 | 49100 | 1847 |
| 247 | 20240425 | 143000 | 28791178850 | 49150 | 49100 | 49250 | 48900 | 3131 |
| 248 | 20240425 | 142900 | 28637477950 | 49100 | 49400 | 49400 | 49100 | 3464 |
| 249 | 20240425 | 142800 | 28466975100 | 49400 | 49350 | 49400 | 49300 | 174 |
| 250 | 20240425 | 142700 | 28458388350 | 49350 | 49350 | 49400 | 49300 | 816 |
| 251 | 20240425 | 142600 | 28418143800 | 49300 | 49400 | 49500 | 49250 | 1354 |
| 252 | 20240425 | 142500 | 28351285800 | 49450 | 49600 | 49600 | 49450 | 422 |
| 253 | 20240425 | 142400 | 28330395900 | 49600 | 49550 | 49650 | 49550 | 1063 |
| 254 | 20240425 | 142300 | 28277677550 | 49550 | 49350 | 49550 | 49300 | 1159 |
| 255 | 20240425 | 142200 | 28220428900 | 49350 | 49500 | 49550 | 49300 | 3848 |
| 256 | 20240425 | 142100 | 28030274350 | 49500 | 49650 | 49650 | 49500 | 906 |
| 257 | 20240425 | 142000 | 27985351600 | 49600 | 49700 | 49750 | 49550 | 1419 |
| 258 | 20240425 | 141900 | 27914883450 | 49650 | 49600 | 49700 | 49600 | 688 |
| 259 | 20240425 | 141800 | 27880738250 | 49600 | 49700 | 49700 | 49600 | 665 |
| 260 | 20240425 | 141700 | 27847728600 | 49600 | 49650 | 49750 | 49600 | 618 |
| 261 | 20240425 | 141600 | 27817024900 | 49600 | 49650 | 49700 | 49600 | 2490 |
| 262 | 20240425 | 141500 | 27693353750 | 49600 | 49550 | 49650 | 49550 | 544 |
| 263 | 20240425 | 141400 | 27666371850 | 49550 | 49550 | 49600 | 49450 | 847 |
| 264 | 20240425 | 141300 | 27624393150 | 49450 | 49650 | 49650 | 49450 | 1423 |
| 265 | 20240425 | 141200 | 27553909150 | 49650 | 49700 | 49700 | 49600 | 1843 |
| 266 | 20240425 | 141100 | 27462406700 | 49700 | 49750 | 49750 | 49650 | 835 |
| 267 | 20240425 | 141000 | 27420890950 | 49700 | 49800 | 49800 | 49650 | 1517 |
| 268 | 20240425 | 140900 | 27345430150 | 49800 | 49650 | 49800 | 49650 | 2321 |
| 269 | 20240425 | 140800 | 27229983850 | 49700 | 49550 | 49700 | 49550 | 2875 |
| 270 | 20240425 | 140700 | 27087392450 | 49600 | 49450 | 49600 | 49350 | 3926 |
| 271 | 20240425 | 140600 | 26893132600 | 49450 | 49650 | 49700 | 49450 | 638 |
| 272 | 20240425 | 140500 | 26861516500 | 49700 | 49550 | 49800 | 49550 | 1534 |
| 273 | 20240425 | 140400 | 26785283750 | 49550 | 49600 | 49650 | 49350 | 3146 |
| 274 | 20240425 | 140300 | 26629524350 | 49600 | 49650 | 49700 | 49600 | 1915 |
| 275 | 20240425 | 140200 | 26534431650 | 49700 | 49800 | 49850 | 49650 | 1787 |
| 276 | 20240425 | 140100 | 26445592950 | 49750 | 49950 | 49950 | 49650 | 3456 |
| 277 | 20240425 | 140000 | 26273634050 | 49900 | 50000 | 50000 | 49850 | 4550 |
| 278 | 20240425 | 135900 | 26046416400 | 50000 | 49950 | 50000 | 49900 | 10380 |
| 279 | 20240425 | 135800 | 25527650850 | 49950 | 49850 | 50000 | 49850 | 25109 |
| 280 | 20240425 | 135700 | 24273502250 | 49900 | 49800 | 49900 | 49800 | 4942 |
| 281 | 20240425 | 135600 | 24027089900 | 49800 | 49800 | 49850 | 49750 | 3507 |
| 282 | 20240425 | 135500 | 23852473200 | 49750 | 49750 | 49850 | 49750 | 6200 |
| 283 | 20240425 | 135400 | 23543720800 | 49750 | 49600 | 49800 | 49600 | 7154 |
| 284 | 20240425 | 135300 | 23188010600 | 49650 | 49700 | 49700 | 49650 | 5463 |
| 285 | 20240425 | 135200 | 22916540900 | 49700 | 49650 | 49700 | 49600 | 3237 |
| 286 | 20240425 | 135100 | 22755737150 | 49600 | 49350 | 49600 | 49350 | 3059 |
| 287 | 20240425 | 135000 | 22604174150 | 49400 | 49500 | 49550 | 49400 | 2497 |
| 288 | 20240425 | 134900 | 22480596400 | 49500 | 49600 | 49600 | 49350 | 3948 |
| 289 | 20240425 | 134800 | 22285101400 | 49600 | 49700 | 49700 | 49450 | 4257 |
| 290 | 20240425 | 134700 | 22074035700 | 49700 | 49500 | 49700 | 49450 | 10850 |
| 291 | 20240425 | 134600 | 21536419700 | 49500 | 49500 | 49500 | 49450 | 3838 |
| 292 | 20240425 | 134500 | 21346480600 | 49500 | 49450 | 49500 | 49400 | 4803 |
| 293 | 20240425 | 134400 | 21108957350 | 49450 | 49250 | 49450 | 49250 | 3082 |
| 294 | 20240425 | 134300 | 20956778250 | 49300 | 49100 | 49300 | 49100 | 868 |
| 295 | 20240425 | 134200 | 20914074700 | 49100 | 49300 | 49300 | 49100 | 1998 |
| 296 | 20240425 | 134100 | 20815705400 | 49300 | 49400 | 49400 | 49250 | 1201 |
| 297 | 20240425 | 134000 | 20756421700 | 49400 | 49400 | 49450 | 49350 | 4116 |
| 298 | 20240425 | 133900 | 20553092950 | 49400 | 49250 | 49400 | 49250 | 4536 |
| 299 | 20240425 | 133800 | 20329203400 | 49250 | 49200 | 49300 | 49150 | 4230 |
| 300 | 20240425 | 133700 | 20120891900 | 49150 | 48850 | 49150 | 48800 | 9747 |
| 301 | 20240425 | 133600 | 19643415300 | 48800 | 48500 | 48800 | 48500 | 1443 |
| 302 | 20240425 | 133500 | 19573075650 | 48500 | 48450 | 48600 | 48450 | 70 |
| 303 | 20240425 | 133400 | 19569680050 | 48450 | 48500 | 48600 | 48450 | 374 |
| 304 | 20240425 | 133300 | 19551520750 | 48500 | 48400 | 48500 | 48400 | 69 |
| 305 | 20240425 | 133200 | 19548178750 | 48500 | 48500 | 48500 | 48400 | 441 |
| 306 | 20240425 | 133100 | 19526805650 | 48500 | 48450 | 48550 | 48450 | 353 |
| 307 | 20240425 | 133000 | 19509694800 | 48400 | 48400 | 48400 | 48250 | 2113 |
| 308 | 20240425 | 132900 | 19407598000 | 48400 | 48550 | 48600 | 48350 | 1132 |
| 309 | 20240425 | 132800 | 19352786650 | 48600 | 48650 | 48750 | 48550 | 3072 |
| 310 | 20240425 | 132700 | 19203424650 | 48650 | 48750 | 48800 | 48650 | 1316 |
| 311 | 20240425 | 132600 | 19139303050 | 48800 | 48800 | 48800 | 48750 | 400 |
| 312 | 20240425 | 132500 | 19119796100 | 48800 | 48800 | 48800 | 48750 | 205 |
| 313 | 20240425 | 132400 | 19109792200 | 48800 | 48850 | 48850 | 48800 | 391 |
| 314 | 20240425 | 132300 | 19090708600 | 48800 | 48800 | 48850 | 48800 | 282 |
| 315 | 20240425 | 132200 | 19076942550 | 48800 | 48900 | 48900 | 48800 | 217 |
| 316 | 20240425 | 132100 | 19066340300 | 48900 | 48850 | 48900 | 48850 | 285 |
| 317 | 20240425 | 132000 | 19052416250 | 48900 | 48900 | 48900 | 48850 | 589 |
| 318 | 20240425 | 131900 | 19023622050 | 48950 | 48950 | 48950 | 48950 | 66 |
| 319 | 20240425 | 131800 | 19020391350 | 48950 | 48850 | 48950 | 48850 | 1528 |
| 320 | 20240425 | 131700 | 18945662000 | 48850 | 48900 | 48900 | 48850 | 136 |
| 321 | 20240425 | 131600 | 18939014600 | 48950 | 48950 | 49000 | 48850 | 1250 |
| 322 | 20240425 | 131500 | 18877827650 | 49000 | 48950 | 49000 | 48950 | 195 |
| 323 | 20240425 | 131400 | 18868273500 | 48950 | 48850 | 48950 | 48850 | 412 |
| 324 | 20240425 | 131300 | 18848119550 | 48900 | 49000 | 49000 | 48900 | 573 |
| 325 | 20240425 | 131200 | 18820097800 | 49000 | 48900 | 49000 | 48800 | 1551 |
| 326 | 20240425 | 131100 | 18744186900 | 48850 | 48850 | 48850 | 48800 | 130 |
| 327 | 20240425 | 131000 | 18737836750 | 48850 | 48750 | 48850 | 48750 | 695 |
| 328 | 20240425 | 130900 | 18703903750 | 48750 | 48650 | 48750 | 48600 | 523 |
| 329 | 20240425 | 130800 | 18678458550 | 48600 | 48650 | 48800 | 48600 | 1766 |
| 330 | 20240425 | 130700 | 18592562650 | 48700 | 48700 | 48800 | 48700 | 505 |
| 331 | 20240425 | 130600 | 18567948300 | 48700 | 48750 | 48750 | 48650 | 1556 |
| 332 | 20240425 | 130500 | 18492163950 | 48750 | 48950 | 48950 | 48750 | 2336 |
| 333 | 20240425 | 130400 | 18378186250 | 48850 | 49000 | 49000 | 48800 | 954 |
| 334 | 20240425 | 130300 | 18331559350 | 48950 | 49050 | 49050 | 48950 | 654 |
| 335 | 20240425 | 130200 | 18299530200 | 49050 | 49050 | 49100 | 49000 | 1885 |
| 336 | 20240425 | 130100 | 18207020000 | 49050 | 49100 | 49100 | 49050 | 96 |
| 337 | 20240425 | 130000 | 18202307250 | 49050 | 49100 | 49100 | 49050 | 1034 |
| 338 | 20240425 | 125900 | 18151549150 | 49100 | 49100 | 49100 | 49000 | 628 |
| 339 | 20240425 | 125800 | 18120740200 | 49100 | 49000 | 49100 | 49000 | 309 |
| 340 | 20240425 | 125700 | 18105583450 | 48900 | 48900 | 49000 | 48900 | 390 |
| 341 | 20240425 | 125600 | 18086497900 | 48950 | 48950 | 49000 | 48900 | 1407 |
| 342 | 20240425 | 125500 | 18017642300 | 49000 | 49050 | 49050 | 49000 | 857 |
| 343 | 20240425 | 125400 | 17975647150 | 49100 | 49050 | 49100 | 49000 | 187 |
| 344 | 20240425 | 125300 | 17966477500 | 49050 | 49100 | 49100 | 49050 | 415 |
| 345 | 20240425 | 125200 | 17946117850 | 49050 | 49100 | 49150 | 49050 | 1617 |
| 346 | 20240425 | 125100 | 17866747750 | 49100 | 49200 | 49250 | 49100 | 1843 |
| 347 | 20240425 | 125000 | 17776107550 | 49200 | 49250 | 49300 | 49200 | 1984 |
| 348 | 20240425 | 124900 | 17678374650 | 49250 | 49000 | 49250 | 49000 | 4104 |
| 349 | 20240425 | 124800 | 17476676250 | 48950 | 48850 | 49000 | 48850 | 4106 |
| 350 | 20240425 | 124700 | 17275609000 | 48900 | 48900 | 48900 | 48850 | 532 |
| 351 | 20240425 | 124600 | 17249608200 | 48850 | 48850 | 48900 | 48850 | 310 |
| 352 | 20240425 | 124500 | 17234449900 | 48900 | 48800 | 48900 | 48800 | 584 |
| 353 | 20240425 | 124400 | 17205908000 | 48850 | 48850 | 48850 | 48850 | 330 |
| 354 | 20240425 | 124300 | 17189787500 | 48850 | 48900 | 48900 | 48850 | 462 |
| 355 | 20240425 | 124200 | 17167205050 | 48900 | 48800 | 48900 | 48800 | 401 |
| 356 | 20240425 | 124100 | 17147613550 | 48850 | 48850 | 48850 | 48800 | 154 |
| 357 | 20240425 | 124000 | 17140090950 | 48800 | 48800 | 48850 | 48750 | 429 |
| 358 | 20240425 | 123900 | 17119148500 | 48800 | 48700 | 48800 | 48700 | 1072 |
| 359 | 20240425 | 123800 | 17066910200 | 48700 | 48700 | 48700 | 48650 | 626 |
| 360 | 20240425 | 123700 | 17036444400 | 48700 | 48700 | 48700 | 48650 | 190 |
| 361 | 20240425 | 123600 | 17027196150 | 48700 | 48700 | 48700 | 48650 | 368 |
| 362 | 20240425 | 123500 | 17009275850 | 48700 | 48800 | 48800 | 48650 | 686 |
| 363 | 20240425 | 123400 | 16975868900 | 48750 | 48800 | 48900 | 48700 | 604 |
| 364 | 20240425 | 123300 | 16946390800 | 48800 | 48900 | 48950 | 48800 | 3763 |
| 365 | 20240425 | 123200 | 16762315300 | 48900 | 48850 | 48900 | 48800 | 652 |
| 366 | 20240425 | 123100 | 16730456650 | 48850 | 48650 | 48850 | 48600 | 2907 |
| 367 | 20240425 | 123000 | 16588821950 | 48650 | 48600 | 48650 | 48600 | 285 |
| 368 | 20240425 | 122900 | 16574958800 | 48600 | 48650 | 48650 | 48600 | 40 |
| 369 | 20240425 | 122800 | 16573013150 | 48600 | 48600 | 48650 | 48600 | 363 |
| 370 | 20240425 | 122700 | 16555368650 | 48650 | 48650 | 48650 | 48600 | 220 |
| 371 | 20240425 | 122600 | 16544668300 | 48650 | 48600 | 48650 | 48600 | 1271 |
| 372 | 20240425 | 122500 | 16482868600 | 48600 | 48550 | 48600 | 48550 | 48 |
| 373 | 20240425 | 122400 | 16480536600 | 48600 | 48550 | 48600 | 48550 | 232 |
| 374 | 20240425 | 122300 | 16469261700 | 48600 | 48550 | 48600 | 48500 | 76 |
| 375 | 20240425 | 122200 | 16465569550 | 48600 | 48550 | 48600 | 48550 | 47 |
| 376 | 20240425 | 122100 | 16463285700 | 48550 | 48500 | 48550 | 48500 | 64 |
| 377 | 20240425 | 122000 | 16460178850 | 48500 | 48600 | 48600 | 48450 | 229 |
| 378 | 20240425 | 121900 | 16449069250 | 48600 | 48600 | 48600 | 48500 | 255 |
| 379 | 20240425 | 121800 | 16436692550 | 48600 | 48550 | 48600 | 48450 | 716 |
| 380 | 20240425 | 121700 | 16401921750 | 48550 | 48550 | 48650 | 48500 | 310 |
| 381 | 20240425 | 121600 | 16386869350 | 48550 | 48550 | 48600 | 48500 | 87 |
| 382 | 20240425 | 121500 | 16382643050 | 48600 | 48600 | 48650 | 48500 | 494 |
| 383 | 20240425 | 121400 | 16358656800 | 48600 | 48650 | 48650 | 48600 | 92 |
| 384 | 20240425 | 121300 | 16354181400 | 48650 | 48500 | 48650 | 48500 | 572 |
| 385 | 20240425 | 121200 | 16326387100 | 48550 | 48400 | 48550 | 48400 | 16 |
| 386 | 20240425 | 121100 | 16325612150 | 48400 | 48550 | 48550 | 48400 | 332 |
| 387 | 20240425 | 121000 | 16309512900 | 48550 | 48500 | 48550 | 48450 | 87 |
| 388 | 20240425 | 120900 | 16305289250 | 48500 | 48500 | 48550 | 48450 | 45 |
| 389 | 20240425 | 120800 | 16303108450 | 48550 | 48550 | 48550 | 48400 | 132 |
| 390 | 20240425 | 120700 | 16296714600 | 48550 | 48600 | 48600 | 48350 | 480 |
| 391 | 20240425 | 120600 | 16273460850 | 48500 | 48650 | 48650 | 48500 | 286 |
| 392 | 20240425 | 120500 | 16259571750 | 48650 | 48650 | 48650 | 48600 | 25 |
| 393 | 20240425 | 120400 | 16258355950 | 48600 | 48550 | 48600 | 48550 | 55 |
| 394 | 20240425 | 120300 | 16255683450 | 48550 | 48450 | 48550 | 48450 | 72 |
| 395 | 20240425 | 120200 | 16252191400 | 48450 | 48400 | 48600 | 48400 | 1239 |
| 396 | 20240425 | 120100 | 16191991250 | 48450 | 48400 | 48450 | 48350 | 223 |
| 397 | 20240425 | 120000 | 16181206600 | 48450 | 48400 | 48450 | 48400 | 82 |
| 398 | 20240425 | 115900 | 16177234800 | 48400 | 48400 | 48450 | 48350 | 98 |
| 399 | 20240425 | 115800 | 16172493600 | 48400 | 48450 | 48450 | 48400 | 43 |
| 400 | 20240425 | 115700 | 16170410350 | 48450 | 48500 | 48500 | 48450 | 48 |
| 401 | 20240425 | 115600 | 16168084550 | 48500 | 48350 | 48550 | 48350 | 141 |
| 402 | 20240425 | 115500 | 16161257000 | 48400 | 48400 | 48400 | 48350 | 58 |
| 403 | 20240425 | 115400 | 16158451050 | 48400 | 48450 | 48500 | 48400 | 567 |
| 404 | 20240425 | 115300 | 16131000000 | 48550 | 48500 | 48550 | 48450 | 88 |
| 405 | 20240425 | 115200 | 16126731600 | 48500 | 48550 | 48550 | 48450 | 80 |
| 406 | 20240425 | 115100 | 16122851650 | 48550 | 48550 | 48550 | 48450 | 59 |
| 407 | 20240425 | 115000 | 16119989600 | 48550 | 48450 | 48600 | 48400 | 183 |
| 408 | 20240425 | 114900 | 16111108900 | 48450 | 48600 | 48600 | 48450 | 264 |
| 409 | 20240425 | 114800 | 16098290600 | 48600 | 48400 | 48600 | 48400 | 23 |
| 410 | 20240425 | 114700 | 16097174800 | 48400 | 48500 | 48600 | 48400 | 746 |
| 411 | 20240425 | 114600 | 16061011300 | 48550 | 48550 | 48600 | 48550 | 114 |
| 412 | 20240425 | 114500 | 16055474950 | 48550 | 48550 | 48600 | 48500 | 180 |
| 413 | 20240425 | 114400 | 16046737200 | 48500 | 48550 | 48600 | 48500 | 137 |
| 414 | 20240425 | 114300 | 16040085650 | 48500 | 48450 | 48650 | 48450 | 104 |
| 415 | 20240425 | 114200 | 16035034850 | 48450 | 48600 | 48650 | 48450 | 137 |
| 416 | 20240425 | 114100 | 16028385150 | 48600 | 48500 | 48600 | 48500 | 32 |
| 417 | 20240425 | 114000 | 16026831950 | 48500 | 48550 | 48600 | 48500 | 63 |
| 418 | 20240425 | 113900 | 16023772350 | 48550 | 48500 | 48550 | 48500 | 260 |
| 419 | 20240425 | 113800 | 16011160450 | 48600 | 48700 | 48700 | 48500 | 442 |
| 420 | 20240425 | 113700 | 15989701250 | 48600 | 48700 | 48700 | 48600 | 423 |
| 421 | 20240425 | 113600 | 15969125500 | 48700 | 48650 | 48700 | 48650 | 553 |
| 422 | 20240425 | 113500 | 15942207650 | 48650 | 48600 | 48650 | 48600 | 464 |
| 423 | 20240425 | 113400 | 15919640000 | 48600 | 48550 | 48600 | 48550 | 54 |
| 424 | 20240425 | 113300 | 15917015800 | 48600 | 48550 | 48600 | 48550 | 262 |
| 425 | 20240425 | 113200 | 15904289500 | 48550 | 48550 | 48600 | 48550 | 223 |
| 426 | 20240425 | 113100 | 15893458200 | 48550 | 48550 | 48600 | 48500 | 524 |
| 427 | 20240425 | 113000 | 15868014200 | 48550 | 48500 | 48550 | 48500 | 324 |
| 428 | 20240425 | 112900 | 15852286000 | 48500 | 48450 | 48500 | 48450 | 313 |
| 429 | 20240425 | 112800 | 15837109000 | 48450 | 48400 | 48450 | 48300 | 575 |
| 430 | 20240425 | 112700 | 15809277750 | 48400 | 48250 | 48400 | 48250 | 68 |
| 431 | 20240425 | 112600 | 15805991850 | 48350 | 48250 | 48350 | 48200 | 209 |
| 432 | 20240425 | 112500 | 15795906300 | 48250 | 48250 | 48250 | 48200 | 79 |
| 433 | 20240425 | 112400 | 15792095050 | 48200 | 48150 | 48250 | 48100 | 147 |
| 434 | 20240425 | 112300 | 15785008700 | 48150 | 48100 | 48250 | 48100 | 518 |
| 435 | 20240425 | 112200 | 15760071200 | 48100 | 47900 | 48100 | 47850 | 998 |
| 436 | 20240425 | 112100 | 15712210450 | 47900 | 48050 | 48100 | 47900 | 2895 |
| 437 | 20240425 | 112000 | 15573241200 | 48050 | 48150 | 48150 | 48050 | 1248 |
| 438 | 20240425 | 111900 | 15513208150 | 48150 | 48300 | 48350 | 48150 | 2105 |
| 439 | 20240425 | 111800 | 15411772750 | 48350 | 48300 | 48350 | 48250 | 469 |
| 440 | 20240425 | 111700 | 15389135400 | 48350 | 48350 | 48400 | 48250 | 226 |
| 441 | 20240425 | 111600 | 15378215400 | 48350 | 48400 | 48400 | 48300 | 1116 |
| 442 | 20240425 | 111500 | 15324280550 | 48400 | 48350 | 48400 | 48300 | 58 |
| 443 | 20240425 | 111400 | 15321476550 | 48350 | 48400 | 48450 | 48300 | 540 |
| 444 | 20240425 | 111300 | 15295361150 | 48400 | 48300 | 48450 | 48300 | 225 |
| 445 | 20240425 | 111200 | 15284478550 | 48300 | 48350 | 48450 | 48300 | 418 |
| 446 | 20240425 | 111100 | 15264268350 | 48450 | 48550 | 48550 | 48400 | 404 |
| 447 | 20240425 | 111000 | 15244697900 | 48550 | 48550 | 48550 | 48400 | 675 |
| 448 | 20240425 | 110900 | 15211962050 | 48550 | 48500 | 48550 | 48500 | 285 |
| 449 | 20240425 | 110800 | 15198130000 | 48500 | 48550 | 48550 | 48500 | 162 |
| 450 | 20240425 | 110700 | 15190270300 | 48500 | 48550 | 48550 | 48500 | 379 |
| 451 | 20240425 | 110600 | 15171877850 | 48500 | 48450 | 48500 | 48450 | 392 |
| 452 | 20240425 | 110500 | 15152866300 | 48500 | 48450 | 48500 | 48450 | 195 |
| 453 | 20240425 | 110400 | 15143410050 | 48450 | 48450 | 48500 | 48400 | 416 |
| 454 | 20240425 | 110300 | 15123254800 | 48450 | 48450 | 48450 | 48400 | 168 |
| 455 | 20240425 | 110200 | 15115117700 | 48400 | 48450 | 48450 | 48400 | 369 |
| 456 | 20240425 | 110100 | 15097252400 | 48450 | 48450 | 48450 | 48400 | 648 |
| 457 | 20240425 | 110000 | 15065886650 | 48450 | 48450 | 48500 | 48400 | 311 |
| 458 | 20240425 | 105900 | 15050816550 | 48450 | 48400 | 48450 | 48400 | 192 |
| 459 | 20240425 | 105800 | 15041514200 | 48450 | 48400 | 48450 | 48250 | 240 |
| 460 | 20240425 | 105700 | 15029922950 | 48400 | 48400 | 48450 | 48400 | 187 |
| 461 | 20240425 | 105600 | 15020865850 | 48450 | 48400 | 48450 | 48350 | 218 |
| 462 | 20240425 | 105500 | 15010319800 | 48400 | 48400 | 48400 | 48350 | 189 |
| 463 | 20240425 | 105400 | 15001172550 | 48400 | 48500 | 48500 | 48400 | 171 |
| 464 | 20240425 | 105300 | 14992893600 | 48500 | 48250 | 48500 | 48250 | 2049 |
| 465 | 20240425 | 105200 | 14893758950 | 48300 | 48250 | 48300 | 48250 | 189 |
| 466 | 20240425 | 105100 | 14884635950 | 48300 | 48250 | 48300 | 48250 | 483 |
| 467 | 20240425 | 105000 | 14861328600 | 48300 | 48350 | 48350 | 48300 | 209 |
| 468 | 20240425 | 104900 | 14851230000 | 48300 | 48350 | 48350 | 48300 | 229 |
| 469 | 20240425 | 104800 | 14840167750 | 48300 | 48300 | 48350 | 48300 | 209 |
| 470 | 20240425 | 104700 | 14830071200 | 48300 | 48300 | 48350 | 48300 | 226 |
| 471 | 20240425 | 104600 | 14819152450 | 48350 | 48350 | 48400 | 48300 | 180 |
| 472 | 20240425 | 104500 | 14810449550 | 48350 | 48450 | 48500 | 48250 | 565 |
| 473 | 20240425 | 104400 | 14783141450 | 48400 | 48500 | 48500 | 48400 | 194 |
| 474 | 20240425 | 104300 | 14773741950 | 48500 | 48550 | 48600 | 48450 | 412 |
| 475 | 20240425 | 104200 | 14753747450 | 48550 | 48450 | 48550 | 48450 | 237 |
| 476 | 20240425 | 104100 | 14742252300 | 48450 | 48450 | 48500 | 48450 | 150 |
| 477 | 20240425 | 104000 | 14734980450 | 48450 | 48400 | 48450 | 48350 | 255 |
| 478 | 20240425 | 103900 | 14722632850 | 48300 | 48400 | 48400 | 48200 | 717 |
| 479 | 20240425 | 103800 | 14688023450 | 48450 | 48350 | 48450 | 48350 | 91 |
| 480 | 20240425 | 103700 | 14683619850 | 48400 | 48400 | 48400 | 48250 | 232 |
| 481 | 20240425 | 103600 | 14672409500 | 48400 | 48450 | 48500 | 48300 | 70 |
| 482 | 20240425 | 103500 | 14669021000 | 48400 | 48500 | 48500 | 48350 | 503 |
| 483 | 20240425 | 103400 | 14644665250 | 48500 | 48550 | 48550 | 48450 | 265 |
| 484 | 20240425 | 103300 | 14631804350 | 48500 | 48500 | 48550 | 48500 | 887 |
| 485 | 20240425 | 103200 | 14588744450 | 48500 | 48400 | 48550 | 48400 | 824 |
| 486 | 20240425 | 103100 | 14548798200 | 48250 | 48300 | 48400 | 48250 | 972 |
| 487 | 20240425 | 103000 | 14501806050 | 48300 | 48300 | 48350 | 48200 | 910 |
| 488 | 20240425 | 102900 | 14457901600 | 48300 | 48400 | 48450 | 48300 | 577 |
| 489 | 20240425 | 102800 | 14429989950 | 48450 | 48450 | 48450 | 48400 | 737 |
| 490 | 20240425 | 102700 | 14394287300 | 48450 | 48250 | 48500 | 48250 | 936 |
| 491 | 20240425 | 102600 | 14348961150 | 48250 | 48300 | 48400 | 48200 | 858 |
| 492 | 20240425 | 102500 | 14307521300 | 48350 | 48300 | 48400 | 48300 | 456 |
| 493 | 20240425 | 102400 | 14285477050 | 48250 | 48150 | 48350 | 48000 | 1293 |
| 494 | 20240425 | 102300 | 14223266400 | 48100 | 48200 | 48250 | 48000 | 2863 |
| 495 | 20240425 | 102200 | 14085612950 | 48200 | 48300 | 48450 | 48100 | 4322 |
| 496 | 20240425 | 102100 | 13877180550 | 48350 | 48600 | 48600 | 48350 | 3415 |
| 497 | 20240425 | 102000 | 13711645000 | 48600 | 48750 | 48750 | 48600 | 322 |
| 498 | 20240425 | 101900 | 13695980150 | 48750 | 48750 | 48800 | 48700 | 239 |
| 499 | 20240425 | 101800 | 13684333050 | 48800 | 48550 | 48800 | 48500 | 1281 |
| 500 | 20240425 | 101700 | 13622029000 | 48500 | 48550 | 48550 | 48500 | 2959 |
| 501 | 20240425 | 101600 | 13478502200 | 48550 | 48650 | 48650 | 48550 | 2055 |
| 502 | 20240425 | 101500 | 13378646650 | 48650 | 48700 | 48700 | 48600 | 1004 |
| 503 | 20240425 | 101400 | 13329790100 | 48700 | 48850 | 48850 | 48700 | 2529 |
| 504 | 20240425 | 101300 | 13206416600 | 48850 | 48800 | 48850 | 48800 | 809 |
| 505 | 20240425 | 101200 | 13166914350 | 48800 | 48800 | 48850 | 48800 | 271 |
| 506 | 20240425 | 101100 | 13153686000 | 48850 | 48800 | 48850 | 48800 | 555 |
| 507 | 20240425 | 101000 | 13126598600 | 48800 | 48800 | 48900 | 48800 | 699 |
| 508 | 20240425 | 100900 | 13092448800 | 48800 | 48900 | 48900 | 48800 | 953 |
| 509 | 20240425 | 100800 | 13045890800 | 48850 | 48900 | 48900 | 48850 | 992 |
| 510 | 20240425 | 100700 | 12997429050 | 48900 | 48950 | 48950 | 48850 | 853 |
| 511 | 20240425 | 100600 | 12955717000 | 48950 | 48950 | 49000 | 48850 | 713 |
| 512 | 20240425 | 100500 | 12920834900 | 49000 | 49000 | 49050 | 48900 | 2287 |
| 513 | 20240425 | 100400 | 12808898600 | 49050 | 48950 | 49050 | 48900 | 1528 |
| 514 | 20240425 | 100300 | 12734027100 | 48950 | 48700 | 49000 | 48700 | 2168 |
| 515 | 20240425 | 100200 | 12628149750 | 48750 | 48700 | 48800 | 48650 | 1687 |
| 516 | 20240425 | 100100 | 12545975150 | 48700 | 48650 | 48700 | 48650 | 622 |
| 517 | 20240425 | 100000 | 12515706050 | 48650 | 48850 | 48850 | 48650 | 955 |
| 518 | 20240425 | 095900 | 12469192900 | 48800 | 48850 | 48900 | 48700 | 1761 |
| 519 | 20240425 | 095800 | 12383251300 | 48850 | 48900 | 48950 | 48850 | 640 |
| 520 | 20240425 | 095700 | 12351973250 | 48900 | 49050 | 49050 | 48850 | 260 |
| 521 | 20240425 | 095600 | 12339251400 | 49000 | 49000 | 49050 | 49000 | 1141 |
| 522 | 20240425 | 095500 | 12283333350 | 49050 | 49000 | 49050 | 48850 | 728 |
| 523 | 20240425 | 095400 | 12247647850 | 48850 | 48850 | 48950 | 48750 | 1232 |
| 524 | 20240425 | 095300 | 12187452750 | 48850 | 48700 | 48900 | 48650 | 836 |
| 525 | 20240425 | 095200 | 12146649200 | 48700 | 48750 | 48800 | 48700 | 1185 |
| 526 | 20240425 | 095100 | 12088882150 | 48700 | 48900 | 48950 | 48700 | 974 |
| 527 | 20240425 | 095000 | 12041367450 | 48950 | 49250 | 49300 | 48900 | 1985 |
| 528 | 20240425 | 094900 | 11943889750 | 49250 | 49300 | 49300 | 49200 | 1454 |
| 529 | 20240425 | 094800 | 11872261750 | 49250 | 49150 | 49300 | 49150 | 2616 |
| 530 | 20240425 | 094700 | 11743433800 | 49150 | 49000 | 49150 | 48950 | 1572 |
| 531 | 20240425 | 094600 | 11666337150 | 48950 | 48900 | 49050 | 48850 | 1783 |
| 532 | 20240425 | 094500 | 11579062900 | 48900 | 48900 | 48900 | 48700 | 555 |
| 533 | 20240425 | 094400 | 11551973050 | 48900 | 48400 | 48950 | 48400 | 1299 |
| 534 | 20240425 | 094300 | 11488833450 | 48450 | 48700 | 48700 | 48450 | 3271 |
| 535 | 20240425 | 094200 | 11330109600 | 48700 | 48750 | 48750 | 48550 | 2373 |
| 536 | 20240425 | 094100 | 11214781800 | 48750 | 49000 | 49100 | 48700 | 9498 |
| 537 | 20240425 | 094000 | 10750490900 | 49000 | 49300 | 49350 | 49000 | 3693 |
| 538 | 20240425 | 093900 | 10568871350 | 49300 | 49350 | 49400 | 49200 | 4498 |
| 539 | 20240425 | 093800 | 10347027950 | 49400 | 49350 | 49400 | 49300 | 2943 |
| 540 | 20240425 | 093700 | 10201718100 | 49350 | 49400 | 49500 | 49200 | 9602 |
| 541 | 20240425 | 093600 | 9727604150 | 49350 | 49200 | 49400 | 49150 | 10345 |
| 542 | 20240425 | 093500 | 9217745950 | 49200 | 48900 | 49200 | 48900 | 10783 |
| 543 | 20240425 | 093400 | 8688746900 | 48900 | 48850 | 48950 | 48850 | 319 |
| 544 | 20240425 | 093300 | 8673141050 | 49000 | 48950 | 49000 | 48850 | 3339 |
| 545 | 20240425 | 093200 | 8509763200 | 48950 | 48900 | 49000 | 48850 | 2776 |
| 546 | 20240425 | 093100 | 8373935950 | 48900 | 48600 | 48950 | 48500 | 5271 |
| 547 | 20240425 | 093000 | 8116661950 | 48500 | 48250 | 48600 | 48200 | 2432 |
| 548 | 20240425 | 092900 | 7998877650 | 48200 | 48650 | 48800 | 48150 | 2825 |
| 549 | 20240425 | 092800 | 7862006650 | 48700 | 48750 | 48800 | 48700 | 951 |
| 550 | 20240425 | 092700 | 7815650350 | 48750 | 48650 | 48900 | 48650 | 2553 |
| 551 | 20240425 | 092600 | 7691005950 | 48800 | 48750 | 48850 | 48650 | 4546 |
| 552 | 20240425 | 092500 | 7469277850 | 48850 | 48800 | 48950 | 48700 | 2955 |
| 553 | 20240425 | 092400 | 7324912150 | 48800 | 48350 | 48800 | 48200 | 3877 |
| 554 | 20240425 | 092300 | 7137008400 | 48550 | 48900 | 48900 | 48350 | 3059 |
| 555 | 20240425 | 092200 | 6988344100 | 48900 | 49000 | 49000 | 48650 | 4650 |
| 556 | 20240425 | 092100 | 6761219250 | 49000 | 48450 | 49100 | 48400 | 17992 |
| 557 | 20240425 | 092000 | 5881108100 | 48450 | 48050 | 48450 | 48050 | 1789 |
| 558 | 20240425 | 091900 | 5794779700 | 48050 | 48250 | 48250 | 48050 | 3110 |
| 559 | 20240425 | 091800 | 5645047400 | 48300 | 48450 | 48450 | 48150 | 3305 |
| 560 | 20240425 | 091700 | 5485820850 | 48250 | 48150 | 48500 | 48100 | 4223 |
| 561 | 20240425 | 091600 | 5282005050 | 48150 | 48350 | 48350 | 48100 | 2720 |
| 562 | 20240425 | 091500 | 5150879450 | 48300 | 48350 | 48600 | 48250 | 2666 |
| 563 | 20240425 | 091400 | 5021836800 | 48300 | 48650 | 48800 | 48300 | 4375 |
| 564 | 20240425 | 091300 | 4809576750 | 48650 | 48500 | 48700 | 48050 | 5896 |
| 565 | 20240425 | 091200 | 4524235250 | 48500 | 48750 | 49000 | 48500 | 22191 |
| 566 | 20240425 | 091100 | 3439894000 | 48750 | 48300 | 48800 | 48250 | 16070 |
| 567 | 20240425 | 091000 | 2660318600 | 48300 | 47950 | 48500 | 47900 | 14850 |
| 568 | 20240425 | 090900 | 1943331250 | 47950 | 47550 | 47950 | 47400 | 7167 |
| 569 | 20240425 | 090800 | 1601169950 | 47600 | 47700 | 47700 | 47300 | 2993 |
| 570 | 20240425 | 090700 | 1459009600 | 47700 | 47550 | 47750 | 47500 | 6290 |
| 571 | 20240425 | 090600 | 1159446450 | 47500 | 47450 | 47600 | 47300 | 2603 |
| 572 | 20240425 | 090500 | 1035949600 | 47450 | 47450 | 47500 | 47300 | 1603 |
| 573 | 20240425 | 090400 | 959998250 | 47400 | 47300 | 47650 | 47250 | 5634 |
| 574 | 20240425 | 090300 | 692453500 | 47200 | 47300 | 47350 | 47100 | 2523 |
| 575 | 20240425 | 090200 | 573401150 | 47200 | 47250 | 47400 | 46950 | 3785 |
| 576 | 20240425 | 090100 | 394568400 | 47200 | 47000 | 47500 | 46850 | 3359 |
| 577 | 20240425 | 090000 | 236257400 | 47000 | 46300 | 47000 | 46200 | 5019 |