36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 201300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 3 | 20240425 | 201200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20240425 | 201100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20240425 | 201000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20240425 | 200900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20240425 | 200800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20240425 | 200700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20240425 | 200600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20240425 | 200500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20240425 | 200400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20240425 | 200300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20240425 | 200200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20240425 | 200100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20240425 | 200000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20240425 | 195900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20240425 | 195800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20240425 | 195700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20240425 | 195600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20240425 | 195500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20240425 | 195400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20240425 | 195300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20240425 | 195200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20240425 | 195100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20240425 | 195000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20240425 | 194900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20240425 | 194800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20240425 | 194700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20240425 | 194600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20240425 | 194500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20240425 | 194400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20240425 | 194300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 33 | 20240425 | 194200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20240425 | 194100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20240425 | 194000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20240425 | 193900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20240425 | 193800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20240425 | 193700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20240425 | 193600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20240425 | 193500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20240425 | 193400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20240425 | 193300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20240425 | 193200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20240425 | 193100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20240425 | 193000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20240425 | 192900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20240425 | 192800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20240425 | 192700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20240425 | 192600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20240425 | 192500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20240425 | 192400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20240425 | 192300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20240425 | 192200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20240425 | 192100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20240425 | 192000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20240425 | 191900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20240425 | 191800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20240425 | 191700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20240425 | 191600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20240425 | 191500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20240425 | 191400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20240425 | 191300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 63 | 20240425 | 191200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20240425 | 191100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20240425 | 191000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20240425 | 190900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20240425 | 190800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20240425 | 190700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20240425 | 190600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20240425 | 190500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20240425 | 190400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20240425 | 190300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20240425 | 190200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20240425 | 190100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20240425 | 190000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20240425 | 185900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20240425 | 185800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20240425 | 185700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20240425 | 185600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20240425 | 185500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20240425 | 185400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20240425 | 185300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20240425 | 185200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20240425 | 185100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20240425 | 185000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20240425 | 184900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20240425 | 184800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20240425 | 184700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20240425 | 184600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20240425 | 184500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20240425 | 184400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20240425 | 184300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 93 | 20240425 | 184200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20240425 | 184100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20240425 | 184000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20240425 | 183900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20240425 | 183800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20240425 | 183700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20240425 | 183600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20240425 | 183500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20240425 | 183400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20240425 | 183300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20240425 | 183200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20240425 | 183100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20240425 | 183000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20240425 | 182900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20240425 | 182800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20240425 | 182700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20240425 | 182600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20240425 | 182500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20240425 | 182400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20240425 | 182300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20240425 | 182200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20240425 | 182100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20240425 | 182000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20240425 | 181900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20240425 | 181800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20240425 | 181700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20240425 | 181600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20240425 | 181500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20240425 | 181400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20240425 | 181300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 123 | 20240425 | 181200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20240425 | 181100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20240425 | 181000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20240425 | 180900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20240425 | 180800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20240425 | 180700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20240425 | 180600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20240425 | 180500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20240425 | 180400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20240425 | 180300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20240425 | 180200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20240425 | 180100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20240425 | 180000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20240425 | 175900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20240425 | 175800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20240425 | 175700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20240425 | 175600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20240425 | 175500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20240425 | 175400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20240425 | 175300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20240425 | 175200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20240425 | 175100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20240425 | 175000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20240425 | 174900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20240425 | 174800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20240425 | 174700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20240425 | 174600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20240425 | 174500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20240425 | 174400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20240425 | 174300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 153 | 20240425 | 174200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20240425 | 174100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20240425 | 174000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20240425 | 173900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20240425 | 173800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20240425 | 173700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20240425 | 173600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20240425 | 173500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20240425 | 173400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20240425 | 173300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20240425 | 173200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20240425 | 173100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20240425 | 173000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20240425 | 172900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20240425 | 172800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20240425 | 172700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20240425 | 172600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20240425 | 172500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20240425 | 172400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20240425 | 172300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20240425 | 172200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20240425 | 172100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20240425 | 172000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20240425 | 171900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20240425 | 171800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20240425 | 171700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20240425 | 171600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20240425 | 171500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20240425 | 171400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20240425 | 171300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 183 | 20240425 | 171200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20240425 | 171100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20240425 | 171000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20240425 | 170900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20240425 | 170800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20240425 | 170700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20240425 | 170600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20240425 | 170500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20240425 | 170400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20240425 | 170300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20240425 | 170200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20240425 | 170100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20240425 | 170000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20240425 | 165900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20240425 | 165800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20240425 | 165700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20240425 | 165600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20240425 | 165500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20240425 | 165400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20240425 | 165300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20240425 | 165200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20240425 | 165100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20240425 | 165000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20240425 | 164900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20240425 | 164800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20240425 | 164700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20240425 | 164600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20240425 | 164500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20240425 | 164400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20240425 | 164300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 213 | 20240425 | 164200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20240425 | 164100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20240425 | 164000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20240425 | 163900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20240425 | 163800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20240425 | 163700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20240425 | 163600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20240425 | 163500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20240425 | 163400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20240425 | 163300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20240425 | 163200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20240425 | 163100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20240425 | 163000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20240425 | 162900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20240425 | 162800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20240425 | 162700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20240425 | 162600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20240425 | 162500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20240425 | 162400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20240425 | 162300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20240425 | 162200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20240425 | 162100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20240425 | 162000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20240425 | 161900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20240425 | 161800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20240425 | 161700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20240425 | 161600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20240425 | 161500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20240425 | 161400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20240425 | 161300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 243 | 20240425 | 161200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20240425 | 161100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20240425 | 161000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20240425 | 160900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20240425 | 160800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20240425 | 160700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20240425 | 160600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20240425 | 160500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20240425 | 160400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20240425 | 160300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20240425 | 160200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20240425 | 160100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20240425 | 160000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20240425 | 155900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20240425 | 155800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20240425 | 155700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20240425 | 155600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20240425 | 155500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20240425 | 155400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20240425 | 155300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20240425 | 155200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20240425 | 155100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20240425 | 155000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20240425 | 154900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20240425 | 154800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20240425 | 154700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20240425 | 154600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 270 | 20240425 | 154500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 271 | 20240425 | 154400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20240425 | 154300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 273 | 20240425 | 154200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20240425 | 154100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20240425 | 154000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20240425 | 153900 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20240425 | 153800 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 278 | 20240425 | 153700 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20240425 | 153600 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20240425 | 153500 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20240425 | 153400 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 282 | 20240425 | 153300 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 283 | 20240425 | 153200 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 284 | 20240425 | 153100 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 0 |
| 285 | 20240425 | 153000 | 7836114650 | 42450 | 42450 | 42450 | 42450 | 1276 |
| 286 | 20240425 | 152900 | 7781948450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 287 | 20240425 | 152800 | 7781948450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 288 | 20240425 | 152700 | 7781948450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 289 | 20240425 | 152600 | 7781948450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 290 | 20240425 | 152500 | 7781948450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 291 | 20240425 | 152400 | 7781948450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 292 | 20240425 | 152300 | 7781948450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 293 | 20240425 | 152200 | 7781948450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 294 | 20240425 | 152100 | 7781948450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 295 | 20240425 | 152000 | 7781948450 | 42500 | 42500 | 42500 | 42500 | 0 |
| 296 | 20240425 | 151900 | 7781948450 | 42500 | 42300 | 42500 | 42300 | 483 |
| 297 | 20240425 | 151800 | 7761471000 | 42350 | 42250 | 42350 | 42250 | 377 |
| 298 | 20240425 | 151700 | 7745522650 | 42250 | 42150 | 42300 | 42150 | 454 |
| 299 | 20240425 | 151600 | 7726361300 | 42200 | 42200 | 42200 | 42150 | 131 |
| 300 | 20240425 | 151500 | 7720834200 | 42200 | 42150 | 42200 | 42150 | 47 |
| 301 | 20240425 | 151400 | 7718852550 | 42200 | 42150 | 42200 | 42150 | 105 |
| 302 | 20240425 | 151300 | 7714425100 | 42150 | 42200 | 42200 | 42150 | 121 |
| 303 | 20240425 | 151200 | 7709319850 | 42200 | 42150 | 42200 | 42100 | 589 |
| 304 | 20240425 | 151100 | 7684478350 | 42100 | 42100 | 42150 | 42100 | 52 |
| 305 | 20240425 | 151000 | 7682289050 | 42200 | 42200 | 42200 | 42100 | 473 |
| 306 | 20240425 | 150900 | 7662356150 | 42200 | 42200 | 42200 | 42150 | 16 |
| 307 | 20240425 | 150800 | 7661681650 | 42150 | 42100 | 42150 | 42100 | 56 |
| 308 | 20240425 | 150700 | 7659323250 | 42150 | 42150 | 42150 | 42100 | 106 |
| 309 | 20240425 | 150600 | 7654858950 | 42150 | 42150 | 42150 | 42100 | 1040 |
| 310 | 20240425 | 150500 | 7611023300 | 42150 | 42200 | 42200 | 42150 | 80 |
| 311 | 20240425 | 150400 | 7607647550 | 42250 | 42200 | 42250 | 42150 | 1149 |
| 312 | 20240425 | 150300 | 7559164800 | 42200 | 42200 | 42300 | 42150 | 90 |
| 313 | 20240425 | 150200 | 7555366900 | 42200 | 42200 | 42200 | 42150 | 351 |
| 314 | 20240425 | 150100 | 7540555300 | 42200 | 42200 | 42200 | 42150 | 601 |
| 315 | 20240425 | 150000 | 7515206350 | 42150 | 42200 | 42200 | 42150 | 204 |
| 316 | 20240425 | 145900 | 7506600100 | 42200 | 42200 | 42250 | 42150 | 1853 |
| 317 | 20240425 | 145800 | 7428320350 | 42200 | 42200 | 42250 | 42200 | 21 |
| 318 | 20240425 | 145700 | 7427433900 | 42200 | 42200 | 42250 | 42200 | 103 |
| 319 | 20240425 | 145600 | 7423087200 | 42250 | 42300 | 42300 | 42250 | 49 |
| 320 | 20240425 | 145500 | 7421016700 | 42300 | 42200 | 42300 | 42200 | 41 |
| 321 | 20240425 | 145400 | 7419283300 | 42200 | 42300 | 42300 | 42200 | 91 |
| 322 | 20240425 | 145300 | 7415436950 | 42300 | 42250 | 42300 | 42250 | 45 |
| 323 | 20240425 | 145200 | 7413533800 | 42200 | 42250 | 42250 | 42200 | 74 |
| 324 | 20240425 | 145100 | 7410410750 | 42250 | 42200 | 42250 | 42200 | 88 |
| 325 | 20240425 | 145000 | 7406693700 | 42200 | 42200 | 42200 | 42150 | 30 |
| 326 | 20240425 | 144900 | 7405428800 | 42200 | 42200 | 42250 | 42200 | 106 |
| 327 | 20240425 | 144800 | 7400955500 | 42250 | 42200 | 42250 | 42200 | 17 |
| 328 | 20240425 | 144700 | 7400237600 | 42250 | 42100 | 42250 | 42100 | 292 |
| 329 | 20240425 | 144600 | 7387938900 | 42100 | 42250 | 42300 | 42100 | 522 |
| 330 | 20240425 | 144500 | 7365950600 | 42300 | 42300 | 42300 | 42250 | 159 |
| 331 | 20240425 | 144400 | 7359227500 | 42300 | 42300 | 42300 | 42250 | 31 |
| 332 | 20240425 | 144300 | 7357917150 | 42250 | 42300 | 42300 | 42150 | 162 |
| 333 | 20240425 | 144200 | 7351078650 | 42300 | 42250 | 42300 | 42250 | 81 |
| 334 | 20240425 | 144100 | 7347656150 | 42250 | 42200 | 42300 | 42200 | 237 |
| 335 | 20240425 | 144000 | 7337644150 | 42150 | 42150 | 42150 | 42100 | 85 |
| 336 | 20240425 | 143900 | 7334064400 | 42150 | 42150 | 42150 | 42100 | 139 |
| 337 | 20240425 | 143800 | 7328205650 | 42200 | 42200 | 42250 | 42200 | 70 |
| 338 | 20240425 | 143700 | 7325249800 | 42200 | 42250 | 42250 | 42200 | 60 |
| 339 | 20240425 | 143600 | 7322716300 | 42200 | 42300 | 42300 | 42200 | 164 |
| 340 | 20240425 | 143500 | 7315782000 | 42250 | 42300 | 42300 | 42250 | 162 |
| 341 | 20240425 | 143400 | 7308930950 | 42300 | 42250 | 42300 | 42250 | 24 |
| 342 | 20240425 | 143300 | 7307916600 | 42300 | 42300 | 42300 | 42250 | 48 |
| 343 | 20240425 | 143200 | 7305886850 | 42250 | 42300 | 42300 | 42250 | 78 |
| 344 | 20240425 | 143100 | 7302590900 | 42250 | 42250 | 42250 | 42250 | 22 |
| 345 | 20240425 | 143000 | 7301661400 | 42250 | 42250 | 42250 | 42200 | 54 |
| 346 | 20240425 | 142900 | 7299380450 | 42200 | 42250 | 42250 | 42200 | 54 |
| 347 | 20240425 | 142800 | 7297100100 | 42200 | 42200 | 42200 | 42200 | 15 |
| 348 | 20240425 | 142700 | 7296467100 | 42200 | 42200 | 42200 | 42100 | 1238 |
| 349 | 20240425 | 142600 | 7244314700 | 42200 | 42300 | 42300 | 42200 | 323 |
| 350 | 20240425 | 142500 | 7230670150 | 42250 | 42300 | 42300 | 42250 | 41 |
| 351 | 20240425 | 142400 | 7228936450 | 42350 | 42300 | 42350 | 42300 | 55 |
| 352 | 20240425 | 142300 | 7226609450 | 42300 | 42300 | 42350 | 42300 | 170 |
| 353 | 20240425 | 142200 | 7219415150 | 42350 | 42400 | 42400 | 42350 | 115 |
| 354 | 20240425 | 142100 | 7214544800 | 42400 | 42350 | 42400 | 42350 | 85 |
| 355 | 20240425 | 142000 | 7210944700 | 42350 | 42350 | 42400 | 42350 | 40 |
| 356 | 20240425 | 141900 | 7209250450 | 42350 | 42350 | 42350 | 42300 | 80 |
| 357 | 20240425 | 141800 | 7205863750 | 42300 | 42400 | 42400 | 42300 | 49 |
| 358 | 20240425 | 141700 | 7203789400 | 42350 | 42350 | 42350 | 42300 | 13 |
| 359 | 20240425 | 141600 | 7203239050 | 42350 | 42350 | 42400 | 42350 | 93 |
| 360 | 20240425 | 141500 | 7199299900 | 42350 | 42350 | 42350 | 42350 | 10 |
| 361 | 20240425 | 141400 | 7198876400 | 42350 | 42350 | 42400 | 42350 | 23 |
| 362 | 20240425 | 141300 | 7197902150 | 42400 | 42450 | 42450 | 42350 | 113 |
| 363 | 20240425 | 141200 | 7193108300 | 42450 | 42450 | 42500 | 42450 | 52 |
| 364 | 20240425 | 141100 | 7190900800 | 42450 | 42450 | 42450 | 42400 | 29 |
| 365 | 20240425 | 141000 | 7189670050 | 42450 | 42350 | 42450 | 42350 | 115 |
| 366 | 20240425 | 140900 | 7184790200 | 42400 | 42300 | 42400 | 42250 | 72 |
| 367 | 20240425 | 140800 | 7181743150 | 42300 | 42250 | 42300 | 42200 | 42 |
| 368 | 20240425 | 140700 | 7179967650 | 42300 | 42250 | 42300 | 42250 | 64 |
| 369 | 20240425 | 140600 | 7177261450 | 42300 | 42300 | 42300 | 42150 | 266 |
| 370 | 20240425 | 140500 | 7166029250 | 42300 | 42250 | 42300 | 42200 | 67 |
| 371 | 20240425 | 140400 | 7163196950 | 42200 | 42250 | 42250 | 42200 | 44 |
| 372 | 20240425 | 140300 | 7161338450 | 42250 | 42200 | 42250 | 42150 | 816 |
| 373 | 20240425 | 140200 | 7126938050 | 42200 | 42250 | 42250 | 42200 | 131 |
| 374 | 20240425 | 140100 | 7121404000 | 42300 | 42300 | 42300 | 42250 | 74 |
| 375 | 20240425 | 140000 | 7118275450 | 42350 | 42350 | 42350 | 42300 | 49 |
| 376 | 20240425 | 135900 | 7116200750 | 42300 | 42400 | 42400 | 42300 | 98 |
| 377 | 20240425 | 135800 | 7112052100 | 42350 | 42400 | 42400 | 42350 | 76 |
| 378 | 20240425 | 135700 | 7108833300 | 42450 | 42400 | 42450 | 42350 | 78 |
| 379 | 20240425 | 135600 | 7105524600 | 42400 | 42450 | 42450 | 42350 | 99 |
| 380 | 20240425 | 135500 | 7101328850 | 42400 | 42400 | 42400 | 42350 | 10 |
| 381 | 20240425 | 135400 | 7100904900 | 42400 | 42400 | 42400 | 42350 | 65 |
| 382 | 20240425 | 135300 | 7098151550 | 42350 | 42400 | 42450 | 42350 | 40 |
| 383 | 20240425 | 135200 | 7096454500 | 42400 | 42400 | 42450 | 42400 | 339 |
| 384 | 20240425 | 135100 | 7082079350 | 42400 | 42450 | 42450 | 42400 | 52 |
| 385 | 20240425 | 135000 | 7079872600 | 42400 | 42450 | 42500 | 42400 | 90 |
| 386 | 20240425 | 134900 | 7076054200 | 42500 | 42500 | 42500 | 42450 | 41 |
| 387 | 20240425 | 134800 | 7074311850 | 42450 | 42400 | 42500 | 42400 | 46 |
| 388 | 20240425 | 134700 | 7072359250 | 42400 | 42450 | 42450 | 42400 | 94 |
| 389 | 20240425 | 134600 | 7068372150 | 42450 | 42450 | 42450 | 42450 | 94 |
| 390 | 20240425 | 134500 | 7064381850 | 42500 | 42500 | 42500 | 42450 | 46 |
| 391 | 20240425 | 134400 | 7062427050 | 42500 | 42500 | 42500 | 42450 | 42 |
| 392 | 20240425 | 134300 | 7060642300 | 42450 | 42400 | 42450 | 42400 | 41 |
| 393 | 20240425 | 134200 | 7058903200 | 42450 | 42500 | 42500 | 42400 | 50 |
| 394 | 20240425 | 134100 | 7056780750 | 42550 | 42600 | 42650 | 42550 | 169 |
| 395 | 20240425 | 134000 | 7049573950 | 42650 | 42400 | 42650 | 42350 | 226 |
| 396 | 20240425 | 133900 | 7039968850 | 42400 | 42450 | 42450 | 42400 | 52 |
| 397 | 20240425 | 133800 | 7037762500 | 42450 | 42400 | 42450 | 42400 | 46 |
| 398 | 20240425 | 133700 | 7035810250 | 42400 | 42450 | 42450 | 42350 | 76 |
| 399 | 20240425 | 133600 | 7032586250 | 42450 | 42400 | 42450 | 42350 | 9 |
| 400 | 20240425 | 133500 | 7032204600 | 42350 | 42300 | 42450 | 42300 | 79 |
| 401 | 20240425 | 133400 | 7028857850 | 42250 | 42350 | 42350 | 42250 | 36 |
| 402 | 20240425 | 133300 | 7027335850 | 42200 | 42450 | 42450 | 42200 | 186 |
| 403 | 20240425 | 133200 | 7019454150 | 42500 | 42450 | 42500 | 42450 | 21 |
| 404 | 20240425 | 133100 | 7018562500 | 42450 | 42500 | 42500 | 42400 | 128 |
| 405 | 20240425 | 133000 | 7013128950 | 42450 | 42550 | 42550 | 42450 | 184 |
| 406 | 20240425 | 132900 | 7005308400 | 42600 | 42650 | 42650 | 42600 | 381 |
| 407 | 20240425 | 132800 | 6989076300 | 42600 | 42650 | 42650 | 42600 | 25 |
| 408 | 20240425 | 132700 | 6988011150 | 42650 | 42600 | 42650 | 42600 | 200 |
| 409 | 20240425 | 132600 | 6979481400 | 42600 | 42600 | 42650 | 42600 | 21 |
| 410 | 20240425 | 132500 | 6978586550 | 42600 | 42600 | 42650 | 42550 | 722 |
| 411 | 20240425 | 132400 | 6947818200 | 42550 | 42550 | 42600 | 42550 | 69 |
| 412 | 20240425 | 132300 | 6944882150 | 42600 | 42600 | 42600 | 42550 | 141 |
| 413 | 20240425 | 132200 | 6938876950 | 42550 | 42600 | 42600 | 42550 | 47 |
| 414 | 20240425 | 132100 | 6936874850 | 42600 | 42600 | 42600 | 42550 | 39 |
| 415 | 20240425 | 132000 | 6935213950 | 42600 | 42600 | 42600 | 42550 | 133 |
| 416 | 20240425 | 131900 | 6929549150 | 42550 | 42550 | 42600 | 42550 | 79 |
| 417 | 20240425 | 131800 | 6926184500 | 42550 | 42500 | 42550 | 42500 | 42 |
| 418 | 20240425 | 131700 | 6924397900 | 42500 | 42550 | 42600 | 42500 | 36 |
| 419 | 20240425 | 131600 | 6922866000 | 42550 | 42450 | 42550 | 42450 | 507 |
| 420 | 20240425 | 131500 | 6901322600 | 42450 | 42500 | 42500 | 42450 | 59 |
| 421 | 20240425 | 131400 | 6898816650 | 42450 | 42350 | 42500 | 42350 | 541 |
| 422 | 20240425 | 131300 | 6875877200 | 42400 | 42350 | 42400 | 42350 | 85 |
| 423 | 20240425 | 131200 | 6872277250 | 42350 | 42350 | 42350 | 42300 | 43 |
| 424 | 20240425 | 131100 | 6870457900 | 42350 | 42350 | 42350 | 42300 | 36 |
| 425 | 20240425 | 131000 | 6868933550 | 42300 | 42300 | 42350 | 42300 | 13 |
| 426 | 20240425 | 130900 | 6868383600 | 42350 | 42300 | 42350 | 42300 | 52 |
| 427 | 20240425 | 130800 | 6866183700 | 42300 | 42250 | 42300 | 42250 | 12 |
| 428 | 20240425 | 130700 | 6865676400 | 42300 | 42350 | 42350 | 42250 | 241 |
| 429 | 20240425 | 130600 | 6855488000 | 42350 | 42350 | 42350 | 42300 | 35 |
| 430 | 20240425 | 130500 | 6854007200 | 42350 | 42400 | 42400 | 42350 | 82 |
| 431 | 20240425 | 130400 | 6850531450 | 42350 | 42350 | 42400 | 42350 | 25 |
| 432 | 20240425 | 130300 | 6849472300 | 42350 | 42350 | 42400 | 42350 | 85 |
| 433 | 20240425 | 130200 | 6845869550 | 42350 | 42400 | 42400 | 42350 | 14 |
| 434 | 20240425 | 130100 | 6845276400 | 42350 | 42350 | 42400 | 42350 | 166 |
| 435 | 20240425 | 130000 | 6838244450 | 42400 | 42400 | 42400 | 42350 | 17 |
| 436 | 20240425 | 125900 | 6837523850 | 42400 | 42400 | 42400 | 42350 | 47 |
| 437 | 20240425 | 125800 | 6835531500 | 42350 | 42400 | 42400 | 42300 | 84 |
| 438 | 20240425 | 125700 | 6831974850 | 42400 | 42350 | 42400 | 42350 | 57 |
| 439 | 20240425 | 125600 | 6829559250 | 42350 | 42250 | 42350 | 42250 | 49 |
| 440 | 20240425 | 125500 | 6827486200 | 42300 | 42400 | 42400 | 42300 | 124 |
| 441 | 20240425 | 125400 | 6822234100 | 42400 | 42350 | 42400 | 42350 | 20 |
| 442 | 20240425 | 125300 | 6821386700 | 42300 | 42350 | 42350 | 42150 | 335 |
| 443 | 20240425 | 125200 | 6807239850 | 42300 | 42350 | 42400 | 42300 | 49 |
| 444 | 20240425 | 125100 | 6805163600 | 42400 | 42400 | 42400 | 42400 | 100 |
| 445 | 20240425 | 125000 | 6800923600 | 42400 | 42350 | 42400 | 42350 | 58 |
| 446 | 20240425 | 124900 | 6798466450 | 42350 | 42400 | 42400 | 42350 | 120 |
| 447 | 20240425 | 124800 | 6793382450 | 42350 | 42400 | 42400 | 42350 | 193 |
| 448 | 20240425 | 124700 | 6785200800 | 42400 | 42400 | 42400 | 42350 | 282 |
| 449 | 20240425 | 124600 | 6773251900 | 42350 | 42400 | 42400 | 42350 | 94 |
| 450 | 20240425 | 124500 | 6769268400 | 42400 | 42450 | 42450 | 42350 | 206 |
| 451 | 20240425 | 124400 | 6760537300 | 42450 | 42450 | 42450 | 42350 | 44 |
| 452 | 20240425 | 124300 | 6758671100 | 42450 | 42450 | 42450 | 42450 | 31 |
| 453 | 20240425 | 124200 | 6757355150 | 42400 | 42400 | 42400 | 42300 | 489 |
| 454 | 20240425 | 124100 | 6736647700 | 42450 | 42500 | 42500 | 42450 | 107 |
| 455 | 20240425 | 124000 | 6732102100 | 42450 | 42450 | 42500 | 42350 | 261 |
| 456 | 20240425 | 123900 | 6721037500 | 42450 | 42450 | 42500 | 42450 | 76 |
| 457 | 20240425 | 123800 | 6717809550 | 42450 | 42500 | 42500 | 42450 | 60 |
| 458 | 20240425 | 123700 | 6715260300 | 42500 | 42500 | 42500 | 42450 | 43 |
| 459 | 20240425 | 123600 | 6713433100 | 42500 | 42550 | 42550 | 42450 | 150 |
| 460 | 20240425 | 123500 | 6707062100 | 42550 | 42550 | 42550 | 42500 | 76 |
| 461 | 20240425 | 123400 | 6703828600 | 42550 | 42500 | 42550 | 42500 | 37 |
| 462 | 20240425 | 123300 | 6702255250 | 42500 | 42550 | 42550 | 42500 | 70 |
| 463 | 20240425 | 123200 | 6699278400 | 42500 | 42550 | 42550 | 42500 | 66 |
| 464 | 20240425 | 123100 | 6696470900 | 42500 | 42500 | 42550 | 42500 | 45 |
| 465 | 20240425 | 123000 | 6694556550 | 42550 | 42550 | 42600 | 42550 | 43 |
| 466 | 20240425 | 122900 | 6692726850 | 42600 | 42600 | 42600 | 42500 | 225 |
| 467 | 20240425 | 122800 | 6683160950 | 42500 | 42600 | 42650 | 42500 | 280 |
| 468 | 20240425 | 122700 | 6671253450 | 42500 | 42650 | 42650 | 42500 | 52 |
| 469 | 20240425 | 122600 | 6669036800 | 42650 | 42600 | 42650 | 42550 | 116 |
| 470 | 20240425 | 122500 | 6664093200 | 42650 | 42550 | 42650 | 42550 | 72 |
| 471 | 20240425 | 122400 | 6661027050 | 42550 | 42600 | 42600 | 42550 | 32 |
| 472 | 20240425 | 122300 | 6659664900 | 42550 | 42550 | 42600 | 42550 | 74 |
| 473 | 20240425 | 122200 | 6656512700 | 42550 | 42550 | 42550 | 42500 | 310 |
| 474 | 20240425 | 122100 | 6643323600 | 42550 | 42550 | 42550 | 42500 | 126 |
| 475 | 20240425 | 122000 | 6637962550 | 42500 | 42550 | 42550 | 42500 | 43 |
| 476 | 20240425 | 121900 | 6636134300 | 42500 | 42500 | 42550 | 42500 | 85 |
| 477 | 20240425 | 121800 | 6632521600 | 42500 | 42500 | 42550 | 42450 | 26 |
| 478 | 20240425 | 121700 | 6631416700 | 42450 | 42600 | 42600 | 42450 | 819 |
| 479 | 20240425 | 121600 | 6596593200 | 42550 | 42600 | 42650 | 42550 | 120 |
| 480 | 20240425 | 121500 | 6591478200 | 42600 | 42600 | 42600 | 42550 | 122 |
| 481 | 20240425 | 121400 | 6586281200 | 42600 | 42700 | 42700 | 42600 | 137 |
| 482 | 20240425 | 121300 | 6580439600 | 42700 | 42650 | 42700 | 42650 | 89 |
| 483 | 20240425 | 121200 | 6576640650 | 42650 | 42650 | 42650 | 42650 | 63 |
| 484 | 20240425 | 121100 | 6573953700 | 42650 | 42700 | 42700 | 42550 | 79 |
| 485 | 20240425 | 121000 | 6570585700 | 42700 | 42600 | 42700 | 42550 | 52 |
| 486 | 20240425 | 120900 | 6568369300 | 42550 | 42650 | 42650 | 42550 | 492 |
| 487 | 20240425 | 120800 | 6547409600 | 42650 | 42700 | 42700 | 42600 | 350 |
| 488 | 20240425 | 120700 | 6532482200 | 42700 | 42750 | 42750 | 42650 | 74 |
| 489 | 20240425 | 120600 | 6529322550 | 42700 | 42650 | 42700 | 42650 | 36 |
| 490 | 20240425 | 120500 | 6527785900 | 42650 | 42800 | 42800 | 42650 | 95 |
| 491 | 20240425 | 120400 | 6523725050 | 42750 | 42750 | 42750 | 42650 | 192 |
| 492 | 20240425 | 120300 | 6515533750 | 42750 | 42800 | 42800 | 42650 | 404 |
| 493 | 20240425 | 120200 | 6498278400 | 42800 | 42850 | 42850 | 42800 | 101 |
| 494 | 20240425 | 120100 | 6493951300 | 42800 | 42850 | 42850 | 42800 | 50 |
| 495 | 20240425 | 120000 | 6491810800 | 42850 | 42850 | 42850 | 42750 | 108 |
| 496 | 20240425 | 115900 | 6487185250 | 42850 | 42850 | 42850 | 42800 | 55 |
| 497 | 20240425 | 115800 | 6484828550 | 42850 | 42850 | 42850 | 42800 | 161 |
| 498 | 20240425 | 115700 | 6477930450 | 42850 | 42900 | 42900 | 42850 | 64 |
| 499 | 20240425 | 115600 | 6475187150 | 42850 | 42900 | 42900 | 42800 | 116 |
| 500 | 20240425 | 115500 | 6470215650 | 42850 | 42850 | 42950 | 42850 | 139 |
| 501 | 20240425 | 115400 | 6464252650 | 42900 | 42900 | 42900 | 42850 | 152 |
| 502 | 20240425 | 115300 | 6457732550 | 42950 | 42950 | 42950 | 42900 | 353 |
| 503 | 20240425 | 115200 | 6442571350 | 42950 | 42950 | 43000 | 42900 | 292 |
| 504 | 20240425 | 115100 | 6430030700 | 42950 | 43000 | 43000 | 42950 | 156 |
| 505 | 20240425 | 115000 | 6423328000 | 43000 | 43000 | 43000 | 42950 | 83 |
| 506 | 20240425 | 114900 | 6419759500 | 43000 | 43000 | 43000 | 42950 | 96 |
| 507 | 20240425 | 114800 | 6415633600 | 43000 | 42950 | 43000 | 42950 | 91 |
| 508 | 20240425 | 114700 | 6411720900 | 42950 | 43000 | 43000 | 42950 | 74 |
| 509 | 20240425 | 114600 | 6408542350 | 42950 | 42950 | 43000 | 42950 | 1068 |
| 510 | 20240425 | 114500 | 6362636500 | 42900 | 42950 | 43000 | 42900 | 364 |
| 511 | 20240425 | 114400 | 6347002850 | 42950 | 42950 | 42950 | 42900 | 198 |
| 512 | 20240425 | 114300 | 6338503350 | 42900 | 42900 | 42950 | 42900 | 453 |
| 513 | 20240425 | 114200 | 6319048800 | 42950 | 42900 | 42950 | 42900 | 176 |
| 514 | 20240425 | 114100 | 6311490050 | 42900 | 42850 | 42900 | 42850 | 110 |
| 515 | 20240425 | 114000 | 6306771300 | 42900 | 42850 | 42900 | 42850 | 244 |
| 516 | 20240425 | 113900 | 6296312300 | 42850 | 42800 | 42850 | 42800 | 806 |
| 517 | 20240425 | 113800 | 6261811900 | 42800 | 42750 | 42800 | 42750 | 111 |
| 518 | 20240425 | 113700 | 6257062950 | 42800 | 42800 | 42800 | 42800 | 9 |
| 519 | 20240425 | 113600 | 6256677750 | 42750 | 42800 | 42800 | 42700 | 398 |
| 520 | 20240425 | 113500 | 6239672900 | 42750 | 42750 | 42800 | 42750 | 76 |
| 521 | 20240425 | 113400 | 6236421450 | 42800 | 42800 | 42800 | 42750 | 44 |
| 522 | 20240425 | 113300 | 6234538500 | 42750 | 42750 | 42800 | 42700 | 25 |
| 523 | 20240425 | 113200 | 6233469300 | 42700 | 42800 | 42800 | 42700 | 219 |
| 524 | 20240425 | 113100 | 6224104650 | 42750 | 42750 | 42800 | 42750 | 42 |
| 525 | 20240425 | 113000 | 6222308700 | 42750 | 42700 | 42800 | 42700 | 389 |
| 526 | 20240425 | 112900 | 6205678050 | 42750 | 42700 | 42800 | 42700 | 266 |
| 527 | 20240425 | 112800 | 6194314600 | 42700 | 42800 | 42800 | 42700 | 102 |
| 528 | 20240425 | 112700 | 6189958500 | 42800 | 42800 | 42800 | 42700 | 167 |
| 529 | 20240425 | 112600 | 6182823900 | 42800 | 42850 | 42850 | 42800 | 147 |
| 530 | 20240425 | 112500 | 6176529150 | 42800 | 42850 | 42850 | 42800 | 266 |
| 531 | 20240425 | 112400 | 6165142750 | 42850 | 42850 | 42850 | 42800 | 118 |
| 532 | 20240425 | 112300 | 6160087750 | 42850 | 42850 | 42850 | 42800 | 183 |
| 533 | 20240425 | 112200 | 6152246350 | 42850 | 42800 | 42850 | 42800 | 78 |
| 534 | 20240425 | 112100 | 6148904550 | 42800 | 42800 | 42850 | 42750 | 122 |
| 535 | 20240425 | 112000 | 6143683500 | 42800 | 42850 | 42850 | 42800 | 88 |
| 536 | 20240425 | 111900 | 6139913350 | 42800 | 42850 | 42850 | 42700 | 367 |
| 537 | 20240425 | 111800 | 6124232000 | 42850 | 42750 | 42850 | 42750 | 95 |
| 538 | 20240425 | 111700 | 6120166500 | 42850 | 42800 | 42850 | 42750 | 156 |
| 539 | 20240425 | 111600 | 6113492800 | 42750 | 42750 | 42750 | 42650 | 564 |
| 540 | 20240425 | 111500 | 6089398400 | 42700 | 42750 | 42800 | 42650 | 138 |
| 541 | 20240425 | 111400 | 6083499350 | 42650 | 42800 | 42800 | 42650 | 361 |
| 542 | 20240425 | 111300 | 6068065250 | 42850 | 42700 | 42850 | 42700 | 101 |
| 543 | 20240425 | 111200 | 6063743700 | 42700 | 42800 | 42850 | 42700 | 241 |
| 544 | 20240425 | 111100 | 6053430250 | 42850 | 42850 | 42850 | 42800 | 54 |
| 545 | 20240425 | 111000 | 6051118150 | 42850 | 42900 | 42900 | 42800 | 107 |
| 546 | 20240425 | 110900 | 6046532950 | 42850 | 42800 | 42850 | 42800 | 101 |
| 547 | 20240425 | 110800 | 6042206100 | 42850 | 42900 | 42900 | 42800 | 123 |
| 548 | 20240425 | 110700 | 6036936400 | 42900 | 42850 | 42900 | 42850 | 86 |
| 549 | 20240425 | 110600 | 6033248900 | 42900 | 42850 | 42900 | 42850 | 173 |
| 550 | 20240425 | 110500 | 6025831900 | 42900 | 42900 | 43000 | 42850 | 385 |
| 551 | 20240425 | 110400 | 6009308600 | 42950 | 42950 | 43000 | 42900 | 326 |
| 552 | 20240425 | 110300 | 5995304050 | 42950 | 43000 | 43000 | 42950 | 91 |
| 553 | 20240425 | 110200 | 5991393250 | 43000 | 42950 | 43000 | 42850 | 88 |
| 554 | 20240425 | 110100 | 5987618850 | 42950 | 43000 | 43000 | 42850 | 187 |
| 555 | 20240425 | 110000 | 5979591400 | 43050 | 43050 | 43050 | 42950 | 226 |
| 556 | 20240425 | 105900 | 5969871300 | 43000 | 43000 | 43100 | 43000 | 334 |
| 557 | 20240425 | 105800 | 5955496100 | 43050 | 43050 | 43100 | 43050 | 885 |
| 558 | 20240425 | 105700 | 5917396650 | 43050 | 43150 | 43150 | 43050 | 551 |
| 559 | 20240425 | 105600 | 5893661150 | 43100 | 43050 | 43150 | 43050 | 375 |
| 560 | 20240425 | 105500 | 5877496000 | 43100 | 42900 | 43100 | 42900 | 1953 |
| 561 | 20240425 | 105400 | 5793583050 | 42850 | 42850 | 42900 | 42800 | 536 |
| 562 | 20240425 | 105300 | 5770615500 | 42800 | 42750 | 42900 | 42750 | 1599 |
| 563 | 20240425 | 105200 | 5702160850 | 42650 | 42700 | 42700 | 42650 | 107 |
| 564 | 20240425 | 105100 | 5697592350 | 42700 | 42700 | 42800 | 42650 | 214 |
| 565 | 20240425 | 105000 | 5688449050 | 42700 | 42750 | 42750 | 42650 | 488 |
| 566 | 20240425 | 104900 | 5667629350 | 42800 | 42750 | 42800 | 42700 | 742 |
| 567 | 20240425 | 104800 | 5635939100 | 42750 | 42750 | 42800 | 42700 | 84 |
| 568 | 20240425 | 104700 | 5632347450 | 42750 | 42850 | 42850 | 42650 | 628 |
| 569 | 20240425 | 104600 | 5605515800 | 42850 | 42950 | 42950 | 42850 | 261 |
| 570 | 20240425 | 104500 | 5594318450 | 42900 | 42850 | 42950 | 42850 | 307 |
| 571 | 20240425 | 104400 | 5581139100 | 42850 | 42850 | 42850 | 42800 | 1431 |
| 572 | 20240425 | 104300 | 5519820950 | 42800 | 43000 | 43000 | 42750 | 683 |
| 573 | 20240425 | 104200 | 5490545800 | 43000 | 43250 | 43250 | 43000 | 1031 |
| 574 | 20240425 | 104100 | 5446051600 | 43250 | 43400 | 43400 | 43250 | 1294 |
| 575 | 20240425 | 104000 | 5390007850 | 43450 | 43450 | 43500 | 43250 | 3458 |
| 576 | 20240425 | 103900 | 5239762500 | 43400 | 43150 | 43400 | 43100 | 3266 |
| 577 | 20240425 | 103800 | 5098406700 | 43100 | 43100 | 43100 | 43000 | 2297 |
| 578 | 20240425 | 103700 | 4999434750 | 43100 | 43150 | 43200 | 43100 | 1944 |
| 579 | 20240425 | 103600 | 4915573300 | 43100 | 43150 | 43200 | 43000 | 1449 |
| 580 | 20240425 | 103500 | 4853155600 | 43150 | 43000 | 43250 | 43000 | 6751 |
| 581 | 20240425 | 103400 | 4562400850 | 43000 | 42800 | 43000 | 42800 | 3297 |
| 582 | 20240425 | 103300 | 4420963050 | 42800 | 42550 | 42800 | 42550 | 1461 |
| 583 | 20240425 | 103200 | 4358604550 | 42550 | 42550 | 42550 | 42500 | 711 |
| 584 | 20240425 | 103100 | 4328352650 | 42550 | 42400 | 42550 | 42400 | 2227 |
| 585 | 20240425 | 103000 | 4233716300 | 42400 | 42300 | 42450 | 42250 | 2201 |
| 586 | 20240425 | 102900 | 4140489350 | 42300 | 42250 | 42300 | 42250 | 180 |
| 587 | 20240425 | 102800 | 4132877850 | 42250 | 42200 | 42250 | 42150 | 322 |
| 588 | 20240425 | 102700 | 4119279050 | 42150 | 42100 | 42150 | 42100 | 12 |
| 589 | 20240425 | 102600 | 4118773500 | 42150 | 42050 | 42150 | 42050 | 258 |
| 590 | 20240425 | 102500 | 4107919450 | 42050 | 42100 | 42100 | 42050 | 364 |
| 591 | 20240425 | 102400 | 4092595350 | 42100 | 42050 | 42100 | 42050 | 442 |
| 592 | 20240425 | 102300 | 4074007450 | 42100 | 42200 | 42200 | 42050 | 944 |
| 593 | 20240425 | 102200 | 4034216100 | 42300 | 42200 | 42300 | 42200 | 62 |
| 594 | 20240425 | 102100 | 4031599500 | 42200 | 42200 | 42250 | 42150 | 638 |
| 595 | 20240425 | 102000 | 4004679650 | 42200 | 42150 | 42200 | 42150 | 47 |
| 596 | 20240425 | 101900 | 4002696350 | 42150 | 42150 | 42200 | 42150 | 33 |
| 597 | 20240425 | 101800 | 4001305350 | 42150 | 42150 | 42200 | 42150 | 43 |
| 598 | 20240425 | 101700 | 3999491050 | 42200 | 42200 | 42200 | 42200 | 67 |
| 599 | 20240425 | 101600 | 3996663650 | 42200 | 42200 | 42200 | 42200 | 78 |
| 600 | 20240425 | 101500 | 3993372050 | 42150 | 42150 | 42300 | 42100 | 791 |
| 601 | 20240425 | 101400 | 3960000750 | 42200 | 42300 | 42300 | 42200 | 136 |
| 602 | 20240425 | 101300 | 3954256300 | 42300 | 42400 | 42400 | 42300 | 138 |
| 603 | 20240425 | 101200 | 3948415600 | 42300 | 42350 | 42400 | 42250 | 494 |
| 604 | 20240425 | 101100 | 3927491550 | 42350 | 42350 | 42350 | 42350 | 649 |
| 605 | 20240425 | 101000 | 3900006400 | 42350 | 42300 | 42350 | 42300 | 85 |
| 606 | 20240425 | 100900 | 3896409000 | 42300 | 42250 | 42300 | 42250 | 7 |
| 607 | 20240425 | 100800 | 3896113150 | 42200 | 42150 | 42300 | 42150 | 214 |
| 608 | 20240425 | 100700 | 3887072300 | 42050 | 42150 | 42150 | 42000 | 613 |
| 609 | 20240425 | 100600 | 3861257250 | 42200 | 42350 | 42350 | 42200 | 1057 |
| 610 | 20240425 | 100500 | 3816541450 | 42350 | 42400 | 42450 | 42350 | 465 |
| 611 | 20240425 | 100400 | 3796825850 | 42400 | 42350 | 42400 | 42350 | 37 |
| 612 | 20240425 | 100300 | 3795258100 | 42350 | 42400 | 42400 | 42350 | 299 |
| 613 | 20240425 | 100200 | 3782585150 | 42400 | 42350 | 42500 | 42350 | 763 |
| 614 | 20240425 | 100100 | 3750199100 | 42300 | 42350 | 42350 | 42300 | 91 |
| 615 | 20240425 | 100000 | 3746347450 | 42300 | 42350 | 42350 | 42250 | 87 |
| 616 | 20240425 | 095900 | 3742667750 | 42300 | 42200 | 42350 | 42200 | 782 |
| 617 | 20240425 | 095800 | 3709647850 | 42250 | 42550 | 42550 | 42250 | 1893 |
| 618 | 20240425 | 095700 | 3629348600 | 42550 | 42700 | 42800 | 42550 | 866 |
| 619 | 20240425 | 095600 | 3592442000 | 42700 | 42650 | 42700 | 42600 | 606 |
| 620 | 20240425 | 095500 | 3566580600 | 42600 | 42600 | 42700 | 42550 | 743 |
| 621 | 20240425 | 095400 | 3534945550 | 42600 | 42700 | 42800 | 42600 | 1109 |
| 622 | 20240425 | 095300 | 3487595000 | 42700 | 42800 | 42850 | 42700 | 1296 |
| 623 | 20240425 | 095200 | 3432176850 | 42850 | 42900 | 42950 | 42850 | 514 |
| 624 | 20240425 | 095100 | 3410112800 | 42900 | 42850 | 42950 | 42800 | 2391 |
| 625 | 20240425 | 095000 | 3307592350 | 42800 | 42850 | 42950 | 42750 | 1854 |
| 626 | 20240425 | 094900 | 3228086400 | 42850 | 42900 | 42900 | 42800 | 632 |
| 627 | 20240425 | 094800 | 3201010550 | 42850 | 42750 | 42950 | 42750 | 2554 |
| 628 | 20240425 | 094700 | 3091653500 | 42700 | 42750 | 42800 | 42700 | 726 |
| 629 | 20240425 | 094600 | 3060634350 | 42800 | 42650 | 42800 | 42650 | 1817 |
| 630 | 20240425 | 094500 | 2982963100 | 42650 | 42600 | 42700 | 42550 | 805 |
| 631 | 20240425 | 094400 | 2948659150 | 42600 | 42500 | 42650 | 42450 | 2187 |
| 632 | 20240425 | 094300 | 2855564850 | 42550 | 42450 | 42550 | 42350 | 2942 |
| 633 | 20240425 | 094200 | 2730661000 | 42450 | 42300 | 42500 | 42250 | 3455 |
| 634 | 20240425 | 094100 | 2584213800 | 42250 | 42200 | 42300 | 42200 | 179 |
| 635 | 20240425 | 094000 | 2576650150 | 42200 | 42300 | 42300 | 42200 | 967 |
| 636 | 20240425 | 093900 | 2535798200 | 42300 | 42300 | 42300 | 42250 | 1499 |
| 637 | 20240425 | 093800 | 2472410450 | 42300 | 42200 | 42300 | 42150 | 1574 |
| 638 | 20240425 | 093700 | 2405920050 | 42150 | 42000 | 42200 | 42000 | 1647 |
| 639 | 20240425 | 093600 | 2336611850 | 41950 | 41950 | 42050 | 41950 | 1754 |
| 640 | 20240425 | 093500 | 2262941350 | 41900 | 41750 | 42000 | 41750 | 3128 |
| 641 | 20240425 | 093400 | 2131974350 | 41750 | 41750 | 41750 | 41700 | 214 |
| 642 | 20240425 | 093300 | 2123039900 | 41750 | 41800 | 41800 | 41700 | 390 |
| 643 | 20240425 | 093200 | 2106738050 | 41850 | 41700 | 41850 | 41700 | 1106 |
| 644 | 20240425 | 093100 | 2060506550 | 41700 | 41750 | 41750 | 41700 | 237 |
| 645 | 20240425 | 093000 | 2050619050 | 41700 | 41800 | 41800 | 41700 | 875 |
| 646 | 20240425 | 092900 | 2014060200 | 41750 | 41550 | 41750 | 41550 | 1623 |
| 647 | 20240425 | 092800 | 1946436900 | 41550 | 41550 | 41650 | 41500 | 2210 |
| 648 | 20240425 | 092700 | 1854443000 | 41500 | 41500 | 41550 | 41150 | 702 |
| 649 | 20240425 | 092600 | 1825420450 | 41450 | 41550 | 41550 | 41450 | 337 |
| 650 | 20240425 | 092500 | 1811421600 | 41400 | 41550 | 41550 | 41400 | 176 |
| 651 | 20240425 | 092400 | 1804114150 | 41550 | 41500 | 41550 | 41500 | 71 |
| 652 | 20240425 | 092300 | 1801167100 | 41500 | 41550 | 41550 | 41500 | 123 |
| 653 | 20240425 | 092200 | 1796057700 | 41550 | 41500 | 41550 | 41500 | 72 |
| 654 | 20240425 | 092100 | 1793069050 | 41600 | 41600 | 41650 | 41450 | 513 |
| 655 | 20240425 | 092000 | 1771736900 | 41500 | 41450 | 41650 | 41450 | 3978 |
| 656 | 20240425 | 091900 | 1606398150 | 41450 | 41450 | 41450 | 41200 | 357 |
| 657 | 20240425 | 091800 | 1591637350 | 41400 | 41200 | 41400 | 41200 | 168 |
| 658 | 20240425 | 091700 | 1584685600 | 41300 | 41300 | 41300 | 41150 | 122 |
| 659 | 20240425 | 091600 | 1579658200 | 41300 | 41350 | 41500 | 41300 | 251 |
| 660 | 20240425 | 091500 | 1569262750 | 41200 | 41100 | 41400 | 41050 | 1247 |
| 661 | 20240425 | 091400 | 1517865400 | 41100 | 41100 | 41250 | 41100 | 107 |
| 662 | 20240425 | 091300 | 1513459250 | 41250 | 41150 | 41300 | 41100 | 55 |
| 663 | 20240425 | 091200 | 1511195000 | 41300 | 41350 | 41350 | 41250 | 64 |
| 664 | 20240425 | 091100 | 1508551250 | 41350 | 41350 | 41450 | 41000 | 1653 |
| 665 | 20240425 | 091000 | 1440588400 | 41450 | 41400 | 41550 | 41350 | 1531 |
| 666 | 20240425 | 090900 | 1377127250 | 41500 | 41500 | 41600 | 41400 | 477 |
| 667 | 20240425 | 090800 | 1357346600 | 41500 | 41600 | 41600 | 41400 | 1103 |
| 668 | 20240425 | 090700 | 1311579550 | 41600 | 41000 | 41650 | 41000 | 3542 |
| 669 | 20240425 | 090600 | 1165114900 | 41100 | 41150 | 41150 | 40950 | 2514 |
| 670 | 20240425 | 090500 | 1061923450 | 41100 | 41200 | 41200 | 41100 | 1211 |
| 671 | 20240425 | 090400 | 1012069700 | 41200 | 41500 | 41500 | 41200 | 1550 |
| 672 | 20240425 | 090300 | 948107150 | 41500 | 41400 | 41500 | 41300 | 1266 |
| 673 | 20240425 | 090200 | 895680700 | 41400 | 41400 | 41600 | 41350 | 3137 |
| 674 | 20240425 | 090100 | 765471250 | 41400 | 41500 | 41600 | 41250 | 1554 |
| 675 | 20240425 | 090000 | 701187800 | 41500 | 41900 | 42450 | 41450 | 16604 |