32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 185300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 7812 |
| 3 | 20240425 | 185200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20240425 | 185100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20240425 | 185000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20240425 | 184900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20240425 | 184800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20240425 | 184700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20240425 | 184600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20240425 | 184500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20240425 | 184400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20240425 | 184300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20240425 | 184200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20240425 | 184100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20240425 | 184000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20240425 | 183900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20240425 | 183800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20240425 | 183700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20240425 | 183600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20240425 | 183500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20240425 | 183400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20240425 | 183300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20240425 | 183200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20240425 | 183100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20240425 | 183000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20240425 | 182900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20240425 | 182800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20240425 | 182700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20240425 | 182600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20240425 | 182500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20240425 | 182400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20240425 | 182300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 7812 |
| 33 | 20240425 | 182200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20240425 | 182100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20240425 | 182000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20240425 | 181900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20240425 | 181800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20240425 | 181700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20240425 | 181600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20240425 | 181500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20240425 | 181400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20240425 | 181300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20240425 | 181200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20240425 | 181100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20240425 | 181000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20240425 | 180900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20240425 | 180800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20240425 | 180700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20240425 | 180600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20240425 | 180500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20240425 | 180400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20240425 | 180300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20240425 | 180200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20240425 | 180100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20240425 | 180000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20240425 | 175900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20240425 | 175800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20240425 | 175700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20240425 | 175600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20240425 | 175500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20240425 | 175400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20240425 | 175300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 7812 |
| 63 | 20240425 | 175200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20240425 | 175100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20240425 | 175000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20240425 | 174900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20240425 | 174800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20240425 | 174700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20240425 | 174600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20240425 | 174500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20240425 | 174400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20240425 | 174300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20240425 | 174200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20240425 | 174100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20240425 | 174000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20240425 | 173900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20240425 | 173800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20240425 | 173700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20240425 | 173600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20240425 | 173500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20240425 | 173400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20240425 | 173300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20240425 | 173200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20240425 | 173100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20240425 | 173000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20240425 | 172900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20240425 | 172800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20240425 | 172700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20240425 | 172600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20240425 | 172500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20240425 | 172400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20240425 | 172300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 7812 |
| 93 | 20240425 | 172200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20240425 | 172100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20240425 | 172000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20240425 | 171900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20240425 | 171800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20240425 | 171700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20240425 | 171600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20240425 | 171500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20240425 | 171400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20240425 | 171300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20240425 | 171200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20240425 | 171100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20240425 | 171000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20240425 | 170900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20240425 | 170800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20240425 | 170700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20240425 | 170600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20240425 | 170500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20240425 | 170400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20240425 | 170300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20240425 | 170200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20240425 | 170100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20240425 | 170000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20240425 | 165900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20240425 | 165800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20240425 | 165700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20240425 | 165600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20240425 | 165500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20240425 | 165400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20240425 | 165300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 7812 |
| 123 | 20240425 | 165200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20240425 | 165100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20240425 | 165000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20240425 | 164900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20240425 | 164800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20240425 | 164700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20240425 | 164600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20240425 | 164500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20240425 | 164400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20240425 | 164300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20240425 | 164200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20240425 | 164100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20240425 | 164000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20240425 | 163900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20240425 | 163800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20240425 | 163700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20240425 | 163600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20240425 | 163500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20240425 | 163400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20240425 | 163300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20240425 | 163200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20240425 | 163100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20240425 | 163000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20240425 | 162900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20240425 | 162800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20240425 | 162700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20240425 | 162600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20240425 | 162500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20240425 | 162400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20240425 | 162300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 7812 |
| 153 | 20240425 | 162200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20240425 | 162100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20240425 | 162000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20240425 | 161900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20240425 | 161800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20240425 | 161700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20240425 | 161600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20240425 | 161500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20240425 | 161400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20240425 | 161300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20240425 | 161200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20240425 | 161100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20240425 | 161000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20240425 | 160900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20240425 | 160800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20240425 | 160700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20240425 | 160600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20240425 | 160500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20240425 | 160400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20240425 | 160300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20240425 | 160200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20240425 | 160100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20240425 | 160000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20240425 | 155900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20240425 | 155800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20240425 | 155700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20240425 | 155600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20240425 | 155500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20240425 | 155400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20240425 | 155300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 7812 |
| 183 | 20240425 | 155200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20240425 | 155100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20240425 | 155000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20240425 | 154900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20240425 | 154800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20240425 | 154700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20240425 | 154600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20240425 | 154500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20240425 | 154400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20240425 | 154300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20240425 | 154200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20240425 | 154100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20240425 | 154000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20240425 | 153900 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20240425 | 153800 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20240425 | 153700 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20240425 | 153600 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20240425 | 153500 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20240425 | 153400 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20240425 | 153300 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20240425 | 153200 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20240425 | 153100 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20240425 | 153000 | 26740830850 | 47300 | 47300 | 47300 | 47300 | 7812 |
| 206 | 20240425 | 152900 | 26371323250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20240425 | 152800 | 26371323250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20240425 | 152700 | 26371323250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20240425 | 152600 | 26371323250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20240425 | 152500 | 26371323250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20240425 | 152400 | 26371323250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20240425 | 152300 | 26371323250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 213 | 20240425 | 152200 | 26371323250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20240425 | 152100 | 26371323250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20240425 | 152000 | 26371323250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20240425 | 151900 | 26371323250 | 47750 | 47900 | 47950 | 47700 | 1152 |
| 217 | 20240425 | 151800 | 26316247100 | 47950 | 47950 | 48000 | 47900 | 1159 |
| 218 | 20240425 | 151700 | 26260667450 | 47950 | 47850 | 48000 | 47800 | 1562 |
| 219 | 20240425 | 151600 | 26185846900 | 47850 | 47900 | 47900 | 47850 | 360 |
| 220 | 20240425 | 151500 | 26168609150 | 47900 | 47750 | 47900 | 47750 | 262 |
| 221 | 20240425 | 151400 | 26156092500 | 47750 | 47900 | 48000 | 47750 | 2779 |
| 222 | 20240425 | 151300 | 26023202300 | 47900 | 47700 | 48000 | 47700 | 991 |
| 223 | 20240425 | 151200 | 25975755150 | 47700 | 47700 | 47700 | 47600 | 2263 |
| 224 | 20240425 | 151100 | 25867925900 | 47700 | 47850 | 47850 | 47650 | 1220 |
| 225 | 20240425 | 151000 | 25809643200 | 47850 | 47900 | 47900 | 47800 | 1136 |
| 226 | 20240425 | 150900 | 25755326900 | 47800 | 47850 | 47950 | 47800 | 4087 |
| 227 | 20240425 | 150800 | 25559680750 | 47800 | 48050 | 48100 | 47750 | 5117 |
| 228 | 20240425 | 150700 | 25314491800 | 48100 | 48150 | 48150 | 48050 | 2375 |
| 229 | 20240425 | 150600 | 25200243150 | 48150 | 48150 | 48150 | 48100 | 604 |
| 230 | 20240425 | 150500 | 25171178500 | 48150 | 48200 | 48300 | 48100 | 522 |
| 231 | 20240425 | 150400 | 25146035750 | 48200 | 48300 | 48300 | 48200 | 2710 |
| 232 | 20240425 | 150300 | 25015333000 | 48300 | 48300 | 48400 | 48300 | 468 |
| 233 | 20240425 | 150200 | 24992694500 | 48350 | 48350 | 48450 | 48300 | 594 |
| 234 | 20240425 | 150100 | 24963974500 | 48350 | 48500 | 48550 | 48350 | 627 |
| 235 | 20240425 | 150000 | 24933582650 | 48500 | 48450 | 48550 | 48450 | 577 |
| 236 | 20240425 | 145900 | 24905608400 | 48450 | 48400 | 48550 | 48400 | 1535 |
| 237 | 20240425 | 145800 | 24831148150 | 48450 | 48350 | 48500 | 48350 | 952 |
| 238 | 20240425 | 145700 | 24785030300 | 48350 | 48150 | 48400 | 48100 | 1172 |
| 239 | 20240425 | 145600 | 24728396100 | 48150 | 48250 | 48350 | 48100 | 1156 |
| 240 | 20240425 | 145500 | 24672710950 | 48300 | 48250 | 48300 | 48100 | 957 |
| 241 | 20240425 | 145400 | 24626610200 | 48200 | 48300 | 48350 | 48200 | 387 |
| 242 | 20240425 | 145300 | 24607927800 | 48300 | 48400 | 48450 | 48250 | 562 |
| 243 | 20240425 | 145200 | 24580759300 | 48400 | 48350 | 48450 | 48300 | 2276 |
| 244 | 20240425 | 145100 | 24470635100 | 48350 | 48150 | 48400 | 48150 | 933 |
| 245 | 20240425 | 145000 | 24425575500 | 48200 | 48200 | 48250 | 48150 | 598 |
| 246 | 20240425 | 144900 | 24396765450 | 48250 | 48200 | 48250 | 48150 | 470 |
| 247 | 20240425 | 144800 | 24374117550 | 48150 | 48050 | 48200 | 48000 | 637 |
| 248 | 20240425 | 144700 | 24343508100 | 48000 | 48050 | 48150 | 48000 | 1838 |
| 249 | 20240425 | 144600 | 24255262950 | 48050 | 48150 | 48200 | 48050 | 845 |
| 250 | 20240425 | 144500 | 24214635500 | 48200 | 48100 | 48250 | 48100 | 872 |
| 251 | 20240425 | 144400 | 24172677100 | 48100 | 48100 | 48250 | 48100 | 1315 |
| 252 | 20240425 | 144300 | 24109339800 | 48200 | 48400 | 48400 | 48100 | 2745 |
| 253 | 20240425 | 144200 | 23976858000 | 48400 | 48450 | 48450 | 48300 | 788 |
| 254 | 20240425 | 144100 | 23938753450 | 48350 | 48350 | 48500 | 48250 | 330 |
| 255 | 20240425 | 144000 | 23922792950 | 48250 | 48400 | 48400 | 48250 | 1823 |
| 256 | 20240425 | 143900 | 23834734400 | 48400 | 48550 | 48600 | 48400 | 1216 |
| 257 | 20240425 | 143800 | 23775757050 | 48500 | 48550 | 48650 | 48450 | 844 |
| 258 | 20240425 | 143700 | 23734789600 | 48550 | 48700 | 48750 | 48550 | 1148 |
| 259 | 20240425 | 143600 | 23678926250 | 48700 | 48900 | 48950 | 48700 | 5065 |
| 260 | 20240425 | 143500 | 23431528250 | 48900 | 48800 | 48900 | 48750 | 2030 |
| 261 | 20240425 | 143400 | 23332388300 | 48800 | 48750 | 48800 | 48700 | 952 |
| 262 | 20240425 | 143300 | 23285976900 | 48750 | 48700 | 48750 | 48550 | 1190 |
| 263 | 20240425 | 143200 | 23228012700 | 48600 | 48600 | 48700 | 48550 | 3047 |
| 264 | 20240425 | 143100 | 23079872650 | 48600 | 48800 | 48850 | 48600 | 5095 |
| 265 | 20240425 | 143000 | 22831718100 | 48750 | 48900 | 48950 | 48700 | 3919 |
| 266 | 20240425 | 142900 | 22640308250 | 48900 | 48800 | 48950 | 48750 | 6188 |
| 267 | 20240425 | 142800 | 22337911900 | 48750 | 48600 | 48750 | 48550 | 2332 |
| 268 | 20240425 | 142700 | 22224428400 | 48550 | 48450 | 48600 | 48450 | 1396 |
| 269 | 20240425 | 142600 | 22156673750 | 48450 | 48250 | 48500 | 48250 | 987 |
| 270 | 20240425 | 142500 | 22108926350 | 48250 | 48300 | 48300 | 48250 | 297 |
| 271 | 20240425 | 142400 | 22094588800 | 48300 | 48250 | 48350 | 48250 | 1934 |
| 272 | 20240425 | 142300 | 22001266600 | 48250 | 48550 | 48550 | 48250 | 2255 |
| 273 | 20240425 | 142200 | 21892022600 | 48550 | 48500 | 48550 | 48450 | 2317 |
| 274 | 20240425 | 142100 | 21779645900 | 48450 | 48150 | 48450 | 48150 | 4191 |
| 275 | 20240425 | 142000 | 21577115350 | 48150 | 48200 | 48200 | 48050 | 371 |
| 276 | 20240425 | 141900 | 21559251300 | 48050 | 48150 | 48200 | 48050 | 234 |
| 277 | 20240425 | 141800 | 21547985300 | 48200 | 48150 | 48200 | 48000 | 226 |
| 278 | 20240425 | 141700 | 21537119800 | 48050 | 48100 | 48200 | 48050 | 394 |
| 279 | 20240425 | 141600 | 21518164050 | 48100 | 48000 | 48100 | 48000 | 609 |
| 280 | 20240425 | 141500 | 21488901700 | 48050 | 48250 | 48250 | 48050 | 1047 |
| 281 | 20240425 | 141400 | 21438519850 | 48250 | 48250 | 48300 | 48150 | 632 |
| 282 | 20240425 | 141300 | 21408036850 | 48250 | 48150 | 48250 | 48100 | 1173 |
| 283 | 20240425 | 141200 | 21351535050 | 48150 | 48050 | 48150 | 48050 | 691 |
| 284 | 20240425 | 141100 | 21318293800 | 48100 | 48150 | 48150 | 48000 | 214 |
| 285 | 20240425 | 141000 | 21308006200 | 48150 | 48150 | 48200 | 47950 | 211 |
| 286 | 20240425 | 140900 | 21297857100 | 48050 | 47900 | 48200 | 47900 | 964 |
| 287 | 20240425 | 140800 | 21251501000 | 47900 | 48050 | 48050 | 47900 | 1391 |
| 288 | 20240425 | 140700 | 21184776600 | 48050 | 48050 | 48100 | 48000 | 407 |
| 289 | 20240425 | 140600 | 21165227450 | 48050 | 48150 | 48200 | 48000 | 1489 |
| 290 | 20240425 | 140500 | 21093722950 | 48150 | 48150 | 48200 | 48100 | 377 |
| 291 | 20240425 | 140400 | 21075569500 | 48150 | 48200 | 48200 | 48050 | 626 |
| 292 | 20240425 | 140300 | 21045452350 | 48200 | 48100 | 48250 | 48100 | 244 |
| 293 | 20240425 | 140200 | 21033699900 | 48100 | 48200 | 48350 | 48100 | 545 |
| 294 | 20240425 | 140100 | 21007460550 | 48200 | 48400 | 48450 | 48200 | 2392 |
| 295 | 20240425 | 140000 | 20891892550 | 48400 | 48200 | 48450 | 48200 | 2929 |
| 296 | 20240425 | 135900 | 20750292850 | 48250 | 48150 | 48250 | 48100 | 701 |
| 297 | 20240425 | 135800 | 20716516950 | 48200 | 48350 | 48350 | 47950 | 828 |
| 298 | 20240425 | 135700 | 20676592900 | 48250 | 48000 | 48350 | 47900 | 2412 |
| 299 | 20240425 | 135600 | 20560426500 | 47950 | 48050 | 48050 | 47750 | 1899 |
| 300 | 20240425 | 135500 | 20469478450 | 48000 | 48000 | 48050 | 48000 | 332 |
| 301 | 20240425 | 135400 | 20453536600 | 48000 | 48000 | 48050 | 48000 | 252 |
| 302 | 20240425 | 135300 | 20441439550 | 48050 | 48050 | 48050 | 47800 | 2214 |
| 303 | 20240425 | 135200 | 20335208250 | 48100 | 48150 | 48150 | 47850 | 4255 |
| 304 | 20240425 | 135100 | 20131126700 | 48100 | 48200 | 48200 | 48100 | 1744 |
| 305 | 20240425 | 135000 | 20047167700 | 48200 | 48050 | 48250 | 48050 | 1563 |
| 306 | 20240425 | 134900 | 19971836650 | 48100 | 48050 | 48100 | 48000 | 797 |
| 307 | 20240425 | 134800 | 19933516900 | 48050 | 48050 | 48100 | 47900 | 871 |
| 308 | 20240425 | 134700 | 19891733000 | 48050 | 48100 | 48100 | 48000 | 985 |
| 309 | 20240425 | 134600 | 19844400350 | 48100 | 48150 | 48150 | 48000 | 270 |
| 310 | 20240425 | 134500 | 19831408200 | 48000 | 47850 | 48200 | 47750 | 3001 |
| 311 | 20240425 | 134400 | 19687431300 | 47750 | 47800 | 47850 | 47750 | 1487 |
| 312 | 20240425 | 134300 | 19616306000 | 47850 | 47850 | 47900 | 47750 | 1040 |
| 313 | 20240425 | 134200 | 19566536600 | 47850 | 47900 | 48000 | 47850 | 2934 |
| 314 | 20240425 | 134100 | 19425799300 | 47900 | 47750 | 48000 | 47650 | 4197 |
| 315 | 20240425 | 134000 | 19224951300 | 47750 | 47700 | 47750 | 47700 | 412 |
| 316 | 20240425 | 133900 | 19205293000 | 47700 | 47650 | 47750 | 47600 | 575 |
| 317 | 20240425 | 133800 | 19177861400 | 47700 | 47500 | 47700 | 47500 | 1125 |
| 318 | 20240425 | 133700 | 19124274100 | 47500 | 47500 | 47500 | 47500 | 184 |
| 319 | 20240425 | 133600 | 19115534100 | 47500 | 47550 | 47600 | 47500 | 330 |
| 320 | 20240425 | 133500 | 19099841350 | 47600 | 47650 | 47650 | 47600 | 590 |
| 321 | 20240425 | 133400 | 19071741650 | 47650 | 47600 | 47650 | 47600 | 724 |
| 322 | 20240425 | 133300 | 19037273800 | 47600 | 47450 | 47600 | 47450 | 573 |
| 323 | 20240425 | 133200 | 19010033900 | 47450 | 47500 | 47500 | 47350 | 295 |
| 324 | 20240425 | 133100 | 18996043250 | 47500 | 47550 | 47600 | 47500 | 1432 |
| 325 | 20240425 | 133000 | 18927943950 | 47550 | 47450 | 47550 | 47450 | 561 |
| 326 | 20240425 | 132900 | 18901285850 | 47500 | 47400 | 47500 | 47400 | 278 |
| 327 | 20240425 | 132800 | 18888095500 | 47400 | 47450 | 47500 | 47400 | 327 |
| 328 | 20240425 | 132700 | 18872579250 | 47450 | 47350 | 47450 | 47350 | 1033 |
| 329 | 20240425 | 132600 | 18823582400 | 47300 | 47300 | 47400 | 47300 | 1229 |
| 330 | 20240425 | 132500 | 18765383700 | 47250 | 47150 | 47250 | 47150 | 479 |
| 331 | 20240425 | 132400 | 18742780150 | 47100 | 46950 | 47100 | 46950 | 444 |
| 332 | 20240425 | 132300 | 18721883250 | 46950 | 46950 | 47000 | 46950 | 204 |
| 333 | 20240425 | 132200 | 18712303950 | 46950 | 46950 | 46950 | 46950 | 5 |
| 334 | 20240425 | 132100 | 18712069200 | 47000 | 46900 | 47000 | 46850 | 294 |
| 335 | 20240425 | 132000 | 18698285600 | 46850 | 46900 | 46900 | 46850 | 249 |
| 336 | 20240425 | 131900 | 18686608350 | 46900 | 46850 | 46900 | 46850 | 160 |
| 337 | 20240425 | 131800 | 18679105050 | 46850 | 46900 | 46950 | 46850 | 840 |
| 338 | 20240425 | 131700 | 18639712250 | 46900 | 47050 | 47050 | 46900 | 1481 |
| 339 | 20240425 | 131600 | 18570199650 | 47100 | 47100 | 47100 | 47100 | 90 |
| 340 | 20240425 | 131500 | 18565960650 | 47100 | 47050 | 47100 | 46950 | 218 |
| 341 | 20240425 | 131400 | 18555719050 | 47050 | 46950 | 47050 | 46950 | 61 |
| 342 | 20240425 | 131300 | 18552852050 | 46950 | 47000 | 47000 | 46950 | 1345 |
| 343 | 20240425 | 131200 | 18489662150 | 47050 | 47100 | 47100 | 47050 | 39 |
| 344 | 20240425 | 131100 | 18487827050 | 47000 | 47050 | 47050 | 47000 | 75 |
| 345 | 20240425 | 131000 | 18484299650 | 47050 | 47000 | 47050 | 47000 | 36 |
| 346 | 20240425 | 130900 | 18482605950 | 46950 | 46950 | 47100 | 46950 | 249 |
| 347 | 20240425 | 130800 | 18470910600 | 47000 | 46950 | 47100 | 46950 | 984 |
| 348 | 20240425 | 130700 | 18424659250 | 47000 | 47000 | 47000 | 46950 | 21 |
| 349 | 20240425 | 130600 | 18423672550 | 47000 | 47000 | 47050 | 46950 | 1231 |
| 350 | 20240425 | 130500 | 18365861550 | 47000 | 47150 | 47150 | 47000 | 2686 |
| 351 | 20240425 | 130400 | 18239450750 | 47150 | 47150 | 47150 | 47150 | 77 |
| 352 | 20240425 | 130300 | 18235820200 | 47150 | 47100 | 47150 | 47100 | 202 |
| 353 | 20240425 | 130200 | 18226300950 | 47100 | 47200 | 47200 | 47100 | 209 |
| 354 | 20240425 | 130100 | 18216446550 | 47200 | 47200 | 47200 | 47150 | 540 |
| 355 | 20240425 | 130000 | 18190975300 | 47250 | 47200 | 47250 | 47200 | 213 |
| 356 | 20240425 | 125900 | 18180921550 | 47250 | 47300 | 47300 | 47200 | 487 |
| 357 | 20240425 | 125800 | 18157913850 | 47300 | 47300 | 47300 | 47300 | 56 |
| 358 | 20240425 | 125700 | 18155265050 | 47300 | 47300 | 47300 | 47300 | 628 |
| 359 | 20240425 | 125600 | 18125560650 | 47300 | 47350 | 47400 | 47300 | 285 |
| 360 | 20240425 | 125500 | 18112065750 | 47350 | 47350 | 47400 | 47350 | 39 |
| 361 | 20240425 | 125400 | 18110219050 | 47400 | 47400 | 47400 | 47400 | 58 |
| 362 | 20240425 | 125300 | 18107469850 | 47450 | 47400 | 47450 | 47400 | 139 |
| 363 | 20240425 | 125200 | 18100875950 | 47400 | 47400 | 47450 | 47300 | 468 |
| 364 | 20240425 | 125100 | 18078701850 | 47450 | 47450 | 47450 | 47450 | 5 |
| 365 | 20240425 | 125000 | 18078464600 | 47400 | 47450 | 47450 | 47400 | 178 |
| 366 | 20240425 | 124900 | 18070022350 | 47400 | 47350 | 47400 | 47350 | 97 |
| 367 | 20240425 | 124800 | 18065428650 | 47300 | 47300 | 47350 | 47250 | 428 |
| 368 | 20240425 | 124700 | 18045182250 | 47350 | 47450 | 47450 | 47350 | 557 |
| 369 | 20240425 | 124600 | 18018790950 | 47450 | 47400 | 47450 | 47400 | 49 |
| 370 | 20240425 | 124500 | 18016467500 | 47450 | 47400 | 47450 | 47350 | 113 |
| 371 | 20240425 | 124400 | 18011111850 | 47450 | 47500 | 47500 | 47400 | 388 |
| 372 | 20240425 | 124300 | 17992715750 | 47450 | 47450 | 47550 | 47450 | 311 |
| 373 | 20240425 | 124200 | 17977958250 | 47550 | 47500 | 47550 | 47500 | 75 |
| 374 | 20240425 | 124100 | 17974395450 | 47500 | 47550 | 47550 | 47500 | 442 |
| 375 | 20240425 | 124000 | 17953397650 | 47550 | 47550 | 47550 | 47500 | 575 |
| 376 | 20240425 | 123900 | 17926057400 | 47550 | 47500 | 47550 | 47500 | 437 |
| 377 | 20240425 | 123800 | 17905278600 | 47500 | 47450 | 47500 | 47450 | 60 |
| 378 | 20240425 | 123700 | 17902429250 | 47400 | 47400 | 47450 | 47400 | 114 |
| 379 | 20240425 | 123600 | 17897022650 | 47450 | 47350 | 47450 | 47350 | 84 |
| 380 | 20240425 | 123500 | 17893041250 | 47400 | 47500 | 47500 | 47400 | 549 |
| 381 | 20240425 | 123400 | 17866971550 | 47450 | 47400 | 47450 | 47400 | 22 |
| 382 | 20240425 | 123300 | 17865928200 | 47400 | 47300 | 47400 | 47300 | 505 |
| 383 | 20240425 | 123200 | 17841991600 | 47250 | 47300 | 47300 | 47250 | 69 |
| 384 | 20240425 | 123100 | 17838730800 | 47300 | 47250 | 47300 | 47250 | 19 |
| 385 | 20240425 | 123000 | 17837832950 | 47250 | 47200 | 47250 | 47200 | 167 |
| 386 | 20240425 | 122900 | 17829950050 | 47150 | 47150 | 47200 | 47150 | 75 |
| 387 | 20240425 | 122800 | 17826413200 | 47150 | 47100 | 47150 | 47050 | 357 |
| 388 | 20240425 | 122700 | 17809599250 | 47100 | 47100 | 47100 | 47100 | 295 |
| 389 | 20240425 | 122600 | 17795704750 | 47100 | 47150 | 47150 | 47100 | 1272 |
| 390 | 20240425 | 122500 | 17735783050 | 47150 | 47150 | 47150 | 47150 | 311 |
| 391 | 20240425 | 122400 | 17721119400 | 47150 | 47200 | 47200 | 47150 | 173 |
| 392 | 20240425 | 122300 | 17712959300 | 47200 | 47150 | 47200 | 47150 | 98 |
| 393 | 20240425 | 122200 | 17708338550 | 47200 | 47200 | 47200 | 47150 | 94 |
| 394 | 20240425 | 122100 | 17703902000 | 47150 | 47100 | 47200 | 47100 | 82 |
| 395 | 20240425 | 122000 | 17700037050 | 47200 | 47150 | 47200 | 47100 | 404 |
| 396 | 20240425 | 121900 | 17680982950 | 47150 | 47250 | 47250 | 47150 | 545 |
| 397 | 20240425 | 121800 | 17655268450 | 47250 | 47300 | 47300 | 47250 | 133 |
| 398 | 20240425 | 121700 | 17648984150 | 47250 | 47400 | 47400 | 47200 | 769 |
| 399 | 20240425 | 121600 | 17612614600 | 47400 | 47400 | 47400 | 47350 | 56 |
| 400 | 20240425 | 121500 | 17609961050 | 47400 | 47450 | 47450 | 47400 | 84 |
| 401 | 20240425 | 121400 | 17605975350 | 47350 | 47450 | 47450 | 47350 | 130 |
| 402 | 20240425 | 121300 | 17599811000 | 47400 | 47400 | 47450 | 47350 | 216 |
| 403 | 20240425 | 121200 | 17589579000 | 47350 | 47350 | 47350 | 47350 | 190 |
| 404 | 20240425 | 121100 | 17580582500 | 47350 | 47450 | 47450 | 47300 | 500 |
| 405 | 20240425 | 121000 | 17556890450 | 47400 | 47450 | 47450 | 47400 | 88 |
| 406 | 20240425 | 120900 | 17552715850 | 47400 | 47500 | 47500 | 47400 | 248 |
| 407 | 20240425 | 120800 | 17540950250 | 47500 | 47500 | 47500 | 47500 | 309 |
| 408 | 20240425 | 120700 | 17526272750 | 47550 | 47600 | 47650 | 47550 | 278 |
| 409 | 20240425 | 120600 | 17513052000 | 47600 | 47600 | 47600 | 47600 | 9 |
| 410 | 20240425 | 120500 | 17512623600 | 47600 | 47600 | 47700 | 47600 | 103 |
| 411 | 20240425 | 120400 | 17507720600 | 47600 | 47550 | 47600 | 47500 | 68 |
| 412 | 20240425 | 120300 | 17504488250 | 47500 | 47600 | 47600 | 47500 | 295 |
| 413 | 20240425 | 120200 | 17490454900 | 47700 | 47700 | 47700 | 47600 | 70 |
| 414 | 20240425 | 120100 | 17487120200 | 47650 | 47650 | 47700 | 47650 | 212 |
| 415 | 20240425 | 120000 | 17477017550 | 47550 | 47550 | 47650 | 47550 | 69 |
| 416 | 20240425 | 115900 | 17473734350 | 47550 | 47500 | 47550 | 47450 | 117 |
| 417 | 20240425 | 115800 | 17468171500 | 47450 | 47550 | 47550 | 47450 | 40 |
| 418 | 20240425 | 115700 | 17466273400 | 47500 | 47550 | 47550 | 47500 | 109 |
| 419 | 20240425 | 115600 | 17461092500 | 47550 | 47550 | 47600 | 47550 | 126 |
| 420 | 20240425 | 115500 | 17455101100 | 47550 | 47550 | 47550 | 47400 | 24 |
| 421 | 20240425 | 115400 | 17453962750 | 47450 | 47550 | 47550 | 47450 | 135 |
| 422 | 20240425 | 115300 | 17447554100 | 47550 | 47550 | 47550 | 47550 | 31 |
| 423 | 20240425 | 115200 | 17446080050 | 47500 | 47600 | 47600 | 47500 | 146 |
| 424 | 20240425 | 115100 | 17439137000 | 47550 | 47550 | 47550 | 47550 | 17 |
| 425 | 20240425 | 115000 | 17438328650 | 47550 | 47650 | 47700 | 47450 | 764 |
| 426 | 20240425 | 114900 | 17401926300 | 47650 | 47450 | 47650 | 47450 | 1169 |
| 427 | 20240425 | 114800 | 17346256200 | 47500 | 47450 | 47500 | 47400 | 227 |
| 428 | 20240425 | 114700 | 17335486600 | 47450 | 47450 | 47500 | 47450 | 46 |
| 429 | 20240425 | 114600 | 17333303000 | 47500 | 47500 | 47500 | 47450 | 94 |
| 430 | 20240425 | 114500 | 17328838050 | 47400 | 47450 | 47500 | 47350 | 70 |
| 431 | 20240425 | 114400 | 17325519500 | 47350 | 47400 | 47500 | 47300 | 1644 |
| 432 | 20240425 | 114300 | 17247732550 | 47450 | 47500 | 47500 | 47400 | 938 |
| 433 | 20240425 | 114200 | 17203203950 | 47550 | 47600 | 47700 | 47550 | 866 |
| 434 | 20240425 | 114100 | 17161981850 | 47600 | 47650 | 47650 | 47600 | 103 |
| 435 | 20240425 | 114000 | 17157078900 | 47500 | 47650 | 47650 | 47500 | 429 |
| 436 | 20240425 | 113900 | 17136665500 | 47650 | 47650 | 47650 | 47650 | 100 |
| 437 | 20240425 | 113800 | 17131900500 | 47650 | 47600 | 47700 | 47600 | 57 |
| 438 | 20240425 | 113700 | 17129185300 | 47600 | 47600 | 47600 | 47550 | 61 |
| 439 | 20240425 | 113600 | 17126281750 | 47600 | 47550 | 47600 | 47500 | 287 |
| 440 | 20240425 | 113500 | 17112631800 | 47600 | 47750 | 47750 | 47600 | 414 |
| 441 | 20240425 | 113400 | 17092909000 | 47700 | 47700 | 47700 | 47650 | 230 |
| 442 | 20240425 | 113300 | 17081940750 | 47700 | 47600 | 47700 | 47550 | 41 |
| 443 | 20240425 | 113200 | 17079988800 | 47550 | 47550 | 47550 | 47550 | 122 |
| 444 | 20240425 | 113100 | 17074187700 | 47550 | 47550 | 47550 | 47500 | 55 |
| 445 | 20240425 | 113000 | 17071572800 | 47500 | 47550 | 47550 | 47500 | 305 |
| 446 | 20240425 | 112900 | 17057080350 | 47550 | 47500 | 47550 | 47500 | 656 |
| 447 | 20240425 | 112800 | 17025895000 | 47500 | 47500 | 47500 | 47450 | 230 |
| 448 | 20240425 | 112700 | 17014971050 | 47500 | 47400 | 47500 | 47400 | 362 |
| 449 | 20240425 | 112600 | 16997795350 | 47400 | 47350 | 47500 | 47350 | 533 |
| 450 | 20240425 | 112500 | 16972518550 | 47400 | 47200 | 47400 | 47200 | 337 |
| 451 | 20240425 | 112400 | 16956563150 | 47300 | 47200 | 47300 | 47150 | 84 |
| 452 | 20240425 | 112300 | 16952599550 | 47200 | 47200 | 47350 | 47150 | 339 |
| 453 | 20240425 | 112200 | 16936586700 | 47100 | 47050 | 47200 | 47050 | 944 |
| 454 | 20240425 | 112100 | 16892147050 | 47050 | 47250 | 47300 | 47050 | 1254 |
| 455 | 20240425 | 112000 | 16833036000 | 47250 | 47200 | 47250 | 47200 | 452 |
| 456 | 20240425 | 111900 | 16811700050 | 47200 | 47250 | 47300 | 47200 | 814 |
| 457 | 20240425 | 111800 | 16773252050 | 47300 | 47350 | 47400 | 47300 | 343 |
| 458 | 20240425 | 111700 | 16757013850 | 47350 | 47350 | 47400 | 47350 | 676 |
| 459 | 20240425 | 111600 | 16725005100 | 47350 | 47400 | 47400 | 47350 | 260 |
| 460 | 20240425 | 111500 | 16712687100 | 47400 | 47500 | 47500 | 47350 | 1090 |
| 461 | 20240425 | 111400 | 16661038050 | 47450 | 47650 | 47650 | 47450 | 1034 |
| 462 | 20240425 | 111300 | 16611895300 | 47650 | 47600 | 47650 | 47550 | 477 |
| 463 | 20240425 | 111200 | 16589201150 | 47650 | 47700 | 47750 | 47650 | 289 |
| 464 | 20240425 | 111100 | 16575429150 | 47800 | 47600 | 47900 | 47600 | 118 |
| 465 | 20240425 | 111000 | 16569794900 | 47600 | 47600 | 47900 | 47600 | 594 |
| 466 | 20240425 | 110900 | 16541459150 | 47600 | 47600 | 47600 | 47550 | 39 |
| 467 | 20240425 | 110800 | 16539602900 | 47550 | 47550 | 47650 | 47550 | 206 |
| 468 | 20240425 | 110700 | 16529796450 | 47600 | 47650 | 47650 | 47600 | 593 |
| 469 | 20240425 | 110600 | 16501564000 | 47650 | 47650 | 47650 | 47650 | 45 |
| 470 | 20240425 | 110500 | 16499419750 | 47650 | 47600 | 47650 | 47600 | 303 |
| 471 | 20240425 | 110400 | 16484994350 | 47600 | 47600 | 47600 | 47600 | 97 |
| 472 | 20240425 | 110300 | 16480377150 | 47650 | 47650 | 47650 | 47600 | 174 |
| 473 | 20240425 | 110200 | 16472092400 | 47600 | 47700 | 47700 | 47600 | 241 |
| 474 | 20240425 | 110100 | 16460608600 | 47700 | 47700 | 47700 | 47650 | 445 |
| 475 | 20240425 | 110000 | 16439382550 | 47650 | 47650 | 47700 | 47650 | 188 |
| 476 | 20240425 | 105900 | 16430420550 | 47650 | 47600 | 47650 | 47600 | 162 |
| 477 | 20240425 | 105800 | 16422709150 | 47600 | 47650 | 47650 | 47600 | 93 |
| 478 | 20240425 | 105700 | 16418277850 | 47500 | 47550 | 47650 | 47500 | 164 |
| 479 | 20240425 | 105600 | 16410479900 | 47700 | 47600 | 47700 | 47500 | 1576 |
| 480 | 20240425 | 105500 | 16335510000 | 47600 | 47650 | 47650 | 47550 | 607 |
| 481 | 20240425 | 105400 | 16306617900 | 47600 | 47550 | 47650 | 47550 | 244 |
| 482 | 20240425 | 105300 | 16295003200 | 47650 | 47450 | 47650 | 47450 | 264 |
| 483 | 20240425 | 105200 | 16282452450 | 47400 | 47350 | 47400 | 47350 | 137 |
| 484 | 20240425 | 105100 | 16275964650 | 47350 | 47250 | 47350 | 47200 | 1145 |
| 485 | 20240425 | 105000 | 16221768650 | 47200 | 47200 | 47200 | 47150 | 569 |
| 486 | 20240425 | 104900 | 16194928300 | 47150 | 47150 | 47150 | 47150 | 28 |
| 487 | 20240425 | 104800 | 16193608100 | 47150 | 47100 | 47200 | 47100 | 418 |
| 488 | 20240425 | 104700 | 16173906600 | 47100 | 47200 | 47200 | 47100 | 2070 |
| 489 | 20240425 | 104600 | 16076321200 | 47200 | 47250 | 47250 | 47200 | 444 |
| 490 | 20240425 | 104500 | 16055363000 | 47250 | 47350 | 47400 | 47200 | 1117 |
| 491 | 20240425 | 104400 | 16002544400 | 47400 | 47500 | 47550 | 47400 | 2100 |
| 492 | 20240425 | 104300 | 15902871800 | 47500 | 47500 | 47600 | 47500 | 129 |
| 493 | 20240425 | 104200 | 15896742950 | 47550 | 47550 | 47600 | 47550 | 550 |
| 494 | 20240425 | 104100 | 15870589150 | 47550 | 47650 | 47700 | 47550 | 275 |
| 495 | 20240425 | 104000 | 15857495900 | 47600 | 47650 | 47700 | 47600 | 307 |
| 496 | 20240425 | 103900 | 15842873300 | 47650 | 47750 | 47800 | 47650 | 216 |
| 497 | 20240425 | 103800 | 15832573250 | 47800 | 47800 | 47800 | 47600 | 752 |
| 498 | 20240425 | 103700 | 15796680800 | 47800 | 47800 | 47800 | 47750 | 124 |
| 499 | 20240425 | 103600 | 15790753900 | 47800 | 47650 | 47800 | 47650 | 2265 |
| 500 | 20240425 | 103500 | 15682629300 | 47700 | 47650 | 47750 | 47600 | 991 |
| 501 | 20240425 | 103400 | 15635385750 | 47700 | 47800 | 47850 | 47700 | 3061 |
| 502 | 20240425 | 103300 | 15489164350 | 47750 | 47700 | 47800 | 47650 | 310 |
| 503 | 20240425 | 103200 | 15474372400 | 47700 | 47650 | 47700 | 47650 | 564 |
| 504 | 20240425 | 103100 | 15447491850 | 47550 | 47500 | 47650 | 47500 | 567 |
| 505 | 20240425 | 103000 | 15420514650 | 47500 | 47500 | 47550 | 47500 | 246 |
| 506 | 20240425 | 102900 | 15408823550 | 47500 | 47400 | 47500 | 47400 | 1082 |
| 507 | 20240425 | 102800 | 15357515900 | 47450 | 47450 | 47500 | 47350 | 860 |
| 508 | 20240425 | 102700 | 15316741450 | 47500 | 47600 | 47600 | 47500 | 215 |
| 509 | 20240425 | 102600 | 15306520350 | 47600 | 47400 | 47600 | 47400 | 474 |
| 510 | 20240425 | 102500 | 15283996600 | 47400 | 47500 | 47550 | 47400 | 1663 |
| 511 | 20240425 | 102400 | 15205110850 | 47500 | 47300 | 47500 | 47300 | 573 |
| 512 | 20240425 | 102300 | 15177935900 | 47350 | 47400 | 47450 | 47300 | 1098 |
| 513 | 20240425 | 102200 | 15125923750 | 47400 | 47500 | 47600 | 47350 | 4059 |
| 514 | 20240425 | 102100 | 14933468500 | 47500 | 47550 | 47600 | 47500 | 2458 |
| 515 | 20240425 | 102000 | 14816576450 | 47600 | 47750 | 47750 | 47550 | 4376 |
| 516 | 20240425 | 101900 | 14608135200 | 47750 | 47850 | 47850 | 47750 | 1632 |
| 517 | 20240425 | 101800 | 14530119700 | 47850 | 47850 | 47950 | 47800 | 1505 |
| 518 | 20240425 | 101700 | 14458058150 | 47800 | 47850 | 47900 | 47750 | 2326 |
| 519 | 20240425 | 101600 | 14346914950 | 47850 | 48000 | 48000 | 47850 | 2270 |
| 520 | 20240425 | 101500 | 14238151600 | 48050 | 48000 | 48150 | 48000 | 558 |
| 521 | 20240425 | 101400 | 14211359100 | 48000 | 48150 | 48350 | 48000 | 1450 |
| 522 | 20240425 | 101300 | 14141572700 | 48200 | 48300 | 48350 | 48150 | 781 |
| 523 | 20240425 | 101200 | 14103922700 | 48300 | 48400 | 48400 | 48300 | 741 |
| 524 | 20240425 | 101100 | 14068060850 | 48400 | 48250 | 48400 | 48250 | 1452 |
| 525 | 20240425 | 101000 | 13997914750 | 48200 | 48200 | 48250 | 48100 | 374 |
| 526 | 20240425 | 100900 | 13979896300 | 48100 | 47950 | 48150 | 47900 | 555 |
| 527 | 20240425 | 100800 | 13953213150 | 48050 | 48000 | 48100 | 47950 | 1375 |
| 528 | 20240425 | 100700 | 13887204750 | 48000 | 48150 | 48200 | 48000 | 1278 |
| 529 | 20240425 | 100600 | 13825744500 | 48250 | 48150 | 48250 | 48150 | 566 |
| 530 | 20240425 | 100500 | 13798476850 | 48150 | 48200 | 48200 | 47850 | 2584 |
| 531 | 20240425 | 100400 | 13674394100 | 48200 | 48000 | 48200 | 47950 | 4371 |
| 532 | 20240425 | 100300 | 13464620050 | 48000 | 48100 | 48150 | 48000 | 3659 |
| 533 | 20240425 | 100200 | 13288811200 | 48150 | 48100 | 48150 | 48050 | 1131 |
| 534 | 20240425 | 100100 | 13234404050 | 48050 | 48150 | 48200 | 48050 | 1118 |
| 535 | 20240425 | 100000 | 13180599700 | 48200 | 48250 | 48300 | 48150 | 1342 |
| 536 | 20240425 | 095900 | 13115886300 | 48250 | 48300 | 48300 | 48250 | 544 |
| 537 | 20240425 | 095800 | 13089634650 | 48250 | 48350 | 48350 | 48200 | 766 |
| 538 | 20240425 | 095700 | 13052672150 | 48350 | 48600 | 48700 | 48250 | 386 |
| 539 | 20240425 | 095600 | 13033931950 | 48700 | 48800 | 48800 | 48650 | 2883 |
| 540 | 20240425 | 095500 | 12893468150 | 48750 | 48600 | 48800 | 48600 | 1365 |
| 541 | 20240425 | 095400 | 12827018000 | 48550 | 48300 | 48550 | 48150 | 2995 |
| 542 | 20240425 | 095300 | 12682089400 | 48350 | 48150 | 48400 | 48050 | 1172 |
| 543 | 20240425 | 095200 | 12625633800 | 48100 | 48050 | 48150 | 48000 | 2914 |
| 544 | 20240425 | 095100 | 12485601650 | 48050 | 48300 | 48300 | 48050 | 3767 |
| 545 | 20240425 | 095000 | 12304284900 | 48300 | 48600 | 48600 | 48300 | 801 |
| 546 | 20240425 | 094900 | 12265511250 | 48600 | 48800 | 48800 | 48600 | 638 |
| 547 | 20240425 | 094800 | 12234418450 | 48800 | 48750 | 48900 | 48700 | 694 |
| 548 | 20240425 | 094700 | 12200527200 | 48800 | 48500 | 48800 | 48350 | 1592 |
| 549 | 20240425 | 094600 | 12123142850 | 48400 | 48250 | 48700 | 48250 | 3580 |
| 550 | 20240425 | 094500 | 11949503250 | 48250 | 48400 | 48500 | 48250 | 1286 |
| 551 | 20240425 | 094400 | 11887292500 | 48400 | 48400 | 48500 | 48250 | 3489 |
| 552 | 20240425 | 094300 | 11718391300 | 48350 | 48500 | 48550 | 48250 | 4896 |
| 553 | 20240425 | 094200 | 11481445150 | 48500 | 48400 | 48500 | 48250 | 4220 |
| 554 | 20240425 | 094100 | 11277206750 | 48400 | 48500 | 48600 | 48350 | 4518 |
| 555 | 20240425 | 094000 | 11058266600 | 48500 | 49100 | 49100 | 48250 | 6306 |
| 556 | 20240425 | 093900 | 10751808750 | 49000 | 49300 | 49350 | 48900 | 5591 |
| 557 | 20240425 | 093800 | 10477177750 | 49300 | 49050 | 49350 | 49050 | 5371 |
| 558 | 20240425 | 093700 | 10212931650 | 49100 | 49100 | 49250 | 48900 | 3708 |
| 559 | 20240425 | 093600 | 10031072550 | 48950 | 49350 | 49400 | 48950 | 4627 |
| 560 | 20240425 | 093500 | 9803579000 | 49350 | 49400 | 49450 | 49150 | 6096 |
| 561 | 20240425 | 093400 | 9502963350 | 49400 | 49050 | 49400 | 48850 | 6538 |
| 562 | 20240425 | 093300 | 9181549300 | 49050 | 49250 | 49450 | 49050 | 8345 |
| 563 | 20240425 | 093200 | 8770023450 | 49250 | 48900 | 49400 | 48800 | 9769 |
| 564 | 20240425 | 093100 | 8289185300 | 48800 | 48800 | 49100 | 48700 | 14798 |
| 565 | 20240425 | 093000 | 7565078300 | 48850 | 48500 | 48850 | 48450 | 3612 |
| 566 | 20240425 | 092900 | 7389192000 | 48500 | 48450 | 48500 | 48200 | 1195 |
| 567 | 20240425 | 092800 | 7331333800 | 48300 | 48300 | 48500 | 48100 | 4276 |
| 568 | 20240425 | 092700 | 7125305600 | 48350 | 48450 | 48550 | 48050 | 2804 |
| 569 | 20240425 | 092600 | 6989704850 | 48450 | 48350 | 48550 | 48200 | 3841 |
| 570 | 20240425 | 092500 | 6803651600 | 48400 | 48700 | 48750 | 48400 | 3622 |
| 571 | 20240425 | 092400 | 6627610900 | 48750 | 48450 | 48800 | 48100 | 13512 |
| 572 | 20240425 | 092300 | 5973255450 | 48450 | 48400 | 48450 | 48100 | 4975 |
| 573 | 20240425 | 092200 | 5733028300 | 48350 | 48200 | 48450 | 48100 | 4195 |
| 574 | 20240425 | 092100 | 5530514700 | 48100 | 48200 | 48500 | 48100 | 9191 |
| 575 | 20240425 | 092000 | 5086300400 | 48150 | 48200 | 48350 | 48000 | 5686 |
| 576 | 20240425 | 091900 | 4812340600 | 48200 | 47750 | 48400 | 47750 | 10193 |
| 577 | 20240425 | 091800 | 4322612900 | 47750 | 47650 | 47750 | 47650 | 1897 |
| 578 | 20240425 | 091700 | 4232112700 | 47650 | 47450 | 47700 | 47350 | 2269 |
| 579 | 20240425 | 091600 | 4124248850 | 47400 | 47350 | 47450 | 47350 | 1423 |
| 580 | 20240425 | 091500 | 4056791400 | 47400 | 47600 | 47600 | 47400 | 1648 |
| 581 | 20240425 | 091400 | 3978595850 | 47600 | 47450 | 47600 | 47400 | 3091 |
| 582 | 20240425 | 091300 | 3831703700 | 47300 | 47350 | 47450 | 47200 | 2087 |
| 583 | 20240425 | 091200 | 3732930300 | 47350 | 47300 | 47500 | 47200 | 4620 |
| 584 | 20240425 | 091100 | 3514289350 | 47200 | 47550 | 47600 | 47200 | 2243 |
| 585 | 20240425 | 091000 | 3407985600 | 47550 | 47300 | 47700 | 47300 | 7105 |
| 586 | 20240425 | 090900 | 3070186950 | 47250 | 47350 | 47350 | 47050 | 3488 |
| 587 | 20240425 | 090800 | 2905571400 | 47350 | 47150 | 47450 | 47150 | 1236 |
| 588 | 20240425 | 090700 | 2847208700 | 47150 | 46800 | 47200 | 46800 | 1606 |
| 589 | 20240425 | 090600 | 2771634450 | 46800 | 47000 | 47050 | 46800 | 2667 |
| 590 | 20240425 | 090500 | 2646590750 | 47000 | 47150 | 47200 | 46900 | 4928 |
| 591 | 20240425 | 090400 | 2414786700 | 47200 | 47200 | 47450 | 47050 | 2342 |
| 592 | 20240425 | 090300 | 2304374050 | 47200 | 47800 | 47950 | 47000 | 9736 |
| 593 | 20240425 | 090200 | 1842453450 | 47900 | 47600 | 47900 | 47550 | 8252 |
| 594 | 20240425 | 090100 | 1448258250 | 47600 | 46800 | 47750 | 46800 | 13291 |
| 595 | 20240425 | 090000 | 818269050 | 46800 | 47050 | 47100 | 46650 | 16022 |