32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 184400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 10241 |
| 3 | 20240425 | 184300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20240425 | 184200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20240425 | 184100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20240425 | 184000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20240425 | 183900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20240425 | 183800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20240425 | 183700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20240425 | 183600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20240425 | 183500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20240425 | 183400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20240425 | 183300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20240425 | 183200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20240425 | 183100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20240425 | 183000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20240425 | 182900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20240425 | 182800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20240425 | 182700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20240425 | 182600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20240425 | 182500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20240425 | 182400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20240425 | 182300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20240425 | 182200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20240425 | 182100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20240425 | 182000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20240425 | 181900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20240425 | 181800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20240425 | 181700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20240425 | 181600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20240425 | 181500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20240425 | 181400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 10241 |
| 33 | 20240425 | 181300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20240425 | 181200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20240425 | 181100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20240425 | 181000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20240425 | 180900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20240425 | 180800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20240425 | 180700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20240425 | 180600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20240425 | 180500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20240425 | 180400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20240425 | 180300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20240425 | 180200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20240425 | 180100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20240425 | 180000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20240425 | 175900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20240425 | 175800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20240425 | 175700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20240425 | 175600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20240425 | 175500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20240425 | 175400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20240425 | 175300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20240425 | 175200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20240425 | 175100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20240425 | 175000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20240425 | 174900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20240425 | 174800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20240425 | 174700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20240425 | 174600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20240425 | 174500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20240425 | 174400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 10241 |
| 63 | 20240425 | 174300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20240425 | 174200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20240425 | 174100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20240425 | 174000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20240425 | 173900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20240425 | 173800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20240425 | 173700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20240425 | 173600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20240425 | 173500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20240425 | 173400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20240425 | 173300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20240425 | 173200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20240425 | 173100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20240425 | 173000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20240425 | 172900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20240425 | 172800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20240425 | 172700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20240425 | 172600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20240425 | 172500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20240425 | 172400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20240425 | 172300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20240425 | 172200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20240425 | 172100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20240425 | 172000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20240425 | 171900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20240425 | 171800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20240425 | 171700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20240425 | 171600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20240425 | 171500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20240425 | 171400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 10241 |
| 93 | 20240425 | 171300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20240425 | 171200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20240425 | 171100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20240425 | 171000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20240425 | 170900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20240425 | 170800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20240425 | 170700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20240425 | 170600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20240425 | 170500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20240425 | 170400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20240425 | 170300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20240425 | 170200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20240425 | 170100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20240425 | 170000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20240425 | 165900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20240425 | 165800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20240425 | 165700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20240425 | 165600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20240425 | 165500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20240425 | 165400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20240425 | 165300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20240425 | 165200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20240425 | 165100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20240425 | 165000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20240425 | 164900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20240425 | 164800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20240425 | 164700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20240425 | 164600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20240425 | 164500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20240425 | 164400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 10241 |
| 123 | 20240425 | 164300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20240425 | 164200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20240425 | 164100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20240425 | 164000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20240425 | 163900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20240425 | 163800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20240425 | 163700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20240425 | 163600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20240425 | 163500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20240425 | 163400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20240425 | 163300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20240425 | 163200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20240425 | 163100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20240425 | 163000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20240425 | 162900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20240425 | 162800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20240425 | 162700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20240425 | 162600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20240425 | 162500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20240425 | 162400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20240425 | 162300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20240425 | 162200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20240425 | 162100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20240425 | 162000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20240425 | 161900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20240425 | 161800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20240425 | 161700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20240425 | 161600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20240425 | 161500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20240425 | 161400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 10241 |
| 153 | 20240425 | 161300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20240425 | 161200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20240425 | 161100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20240425 | 161000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20240425 | 160900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20240425 | 160800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20240425 | 160700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20240425 | 160600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20240425 | 160500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20240425 | 160400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20240425 | 160300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20240425 | 160200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20240425 | 160100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20240425 | 160000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20240425 | 155900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20240425 | 155800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20240425 | 155700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20240425 | 155600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20240425 | 155500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20240425 | 155400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20240425 | 155300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20240425 | 155200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20240425 | 155100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20240425 | 155000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20240425 | 154900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20240425 | 154800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20240425 | 154700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20240425 | 154600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20240425 | 154500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20240425 | 154400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 10241 |
| 183 | 20240425 | 154300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20240425 | 154200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20240425 | 154100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20240425 | 154000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20240425 | 153900 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20240425 | 153800 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20240425 | 153700 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20240425 | 153600 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20240425 | 153500 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20240425 | 153400 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20240425 | 153300 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20240425 | 153200 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20240425 | 153100 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20240425 | 153000 | 28041193750 | 42850 | 42850 | 42850 | 42850 | 10241 |
| 197 | 20240425 | 152900 | 27602366900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240425 | 152800 | 27602366900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240425 | 152700 | 27602366900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240425 | 152600 | 27602366900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240425 | 152500 | 27602366900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240425 | 152400 | 27602366900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240425 | 152300 | 27602366900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240425 | 152200 | 27602366900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240425 | 152100 | 27602366900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240425 | 152000 | 27602366900 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240425 | 151900 | 27602366900 | 42900 | 42850 | 42900 | 42800 | 2522 |
| 208 | 20240425 | 151800 | 27494290100 | 42900 | 42850 | 42900 | 42800 | 3063 |
| 209 | 20240425 | 151700 | 27363026500 | 42850 | 42800 | 42850 | 42800 | 141 |
| 210 | 20240425 | 151600 | 27356987200 | 42850 | 42850 | 42900 | 42800 | 1341 |
| 211 | 20240425 | 151500 | 27299524350 | 42850 | 42800 | 42900 | 42800 | 1371 |
| 212 | 20240425 | 151400 | 27240765250 | 42800 | 42850 | 42900 | 42800 | 1308 |
| 213 | 20240425 | 151300 | 27184692200 | 42800 | 42800 | 42850 | 42750 | 1009 |
| 214 | 20240425 | 151200 | 27141518400 | 42750 | 42750 | 42800 | 42750 | 424 |
| 215 | 20240425 | 151100 | 27123389900 | 42750 | 42750 | 42800 | 42750 | 423 |
| 216 | 20240425 | 151000 | 27105303850 | 42750 | 42750 | 42800 | 42750 | 1325 |
| 217 | 20240425 | 150900 | 27048639250 | 42800 | 42750 | 42800 | 42700 | 870 |
| 218 | 20240425 | 150800 | 27011446050 | 42750 | 42700 | 42800 | 42700 | 1430 |
| 219 | 20240425 | 150700 | 26950321950 | 42700 | 42750 | 42750 | 42700 | 781 |
| 220 | 20240425 | 150600 | 26916953100 | 42750 | 42700 | 42750 | 42700 | 316 |
| 221 | 20240425 | 150500 | 26903448050 | 42700 | 42750 | 42800 | 42700 | 2374 |
| 222 | 20240425 | 150400 | 26801973300 | 42750 | 42750 | 42800 | 42750 | 1557 |
| 223 | 20240425 | 150300 | 26735359750 | 42750 | 42700 | 42800 | 42700 | 1254 |
| 224 | 20240425 | 150200 | 26681794650 | 42700 | 42750 | 42800 | 42700 | 1011 |
| 225 | 20240425 | 150100 | 26638616050 | 42750 | 42800 | 42800 | 42750 | 1860 |
| 226 | 20240425 | 150000 | 26559100550 | 42750 | 42700 | 42800 | 42700 | 811 |
| 227 | 20240425 | 145900 | 26524428300 | 42700 | 42650 | 42750 | 42650 | 297 |
| 228 | 20240425 | 145800 | 26511747900 | 42700 | 42650 | 42700 | 42650 | 895 |
| 229 | 20240425 | 145700 | 26473546300 | 42650 | 42650 | 42750 | 42650 | 495 |
| 230 | 20240425 | 145600 | 26452420350 | 42650 | 42600 | 42700 | 42600 | 2961 |
| 231 | 20240425 | 145500 | 26326063650 | 42600 | 42700 | 42700 | 42600 | 2385 |
| 232 | 20240425 | 145400 | 26224362400 | 42650 | 42650 | 42700 | 42650 | 678 |
| 233 | 20240425 | 145300 | 26195441650 | 42650 | 42650 | 42700 | 42650 | 827 |
| 234 | 20240425 | 145200 | 26160167750 | 42650 | 42600 | 42700 | 42600 | 845 |
| 235 | 20240425 | 145100 | 26124126500 | 42600 | 42650 | 42700 | 42600 | 1774 |
| 236 | 20240425 | 145000 | 26048464550 | 42700 | 42650 | 42700 | 42650 | 1129 |
| 237 | 20240425 | 144900 | 26000303250 | 42700 | 42650 | 42700 | 42650 | 761 |
| 238 | 20240425 | 144800 | 25967843800 | 42650 | 42650 | 42700 | 42650 | 963 |
| 239 | 20240425 | 144700 | 25926755750 | 42700 | 42750 | 42800 | 42650 | 1656 |
| 240 | 20240425 | 144600 | 25856000800 | 42750 | 42600 | 42850 | 42600 | 3248 |
| 241 | 20240425 | 144500 | 25717100950 | 42650 | 42600 | 42700 | 42600 | 2737 |
| 242 | 20240425 | 144400 | 25600389800 | 42600 | 42600 | 42650 | 42600 | 840 |
| 243 | 20240425 | 144300 | 25564596250 | 42600 | 42600 | 42650 | 42600 | 1902 |
| 244 | 20240425 | 144200 | 25483559100 | 42600 | 42650 | 42700 | 42600 | 3328 |
| 245 | 20240425 | 144100 | 25341712350 | 42650 | 42650 | 42700 | 42650 | 1764 |
| 246 | 20240425 | 144000 | 25266470950 | 42650 | 42650 | 42700 | 42650 | 2454 |
| 247 | 20240425 | 143900 | 25161806050 | 42650 | 42650 | 42700 | 42650 | 1252 |
| 248 | 20240425 | 143800 | 25108387750 | 42650 | 42700 | 42700 | 42650 | 632 |
| 249 | 20240425 | 143700 | 25081401550 | 42700 | 42700 | 42750 | 42650 | 2018 |
| 250 | 20240425 | 143600 | 24995305750 | 42700 | 42700 | 42750 | 42650 | 2231 |
| 251 | 20240425 | 143500 | 24900050750 | 42700 | 42700 | 42750 | 42700 | 746 |
| 252 | 20240425 | 143400 | 24868196500 | 42700 | 42700 | 42750 | 42700 | 513 |
| 253 | 20240425 | 143300 | 24846291350 | 42700 | 42650 | 42750 | 42650 | 1474 |
| 254 | 20240425 | 143200 | 24783342650 | 42700 | 42700 | 42750 | 42650 | 2909 |
| 255 | 20240425 | 143100 | 24659127550 | 42700 | 42700 | 42750 | 42700 | 621 |
| 256 | 20240425 | 143000 | 24632609650 | 42700 | 42750 | 42750 | 42700 | 1540 |
| 257 | 20240425 | 142900 | 24566839700 | 42700 | 42750 | 42750 | 42700 | 223 |
| 258 | 20240425 | 142800 | 24557313350 | 42700 | 42750 | 42750 | 42700 | 399 |
| 259 | 20240425 | 142700 | 24540271400 | 42700 | 42750 | 42800 | 42700 | 3323 |
| 260 | 20240425 | 142600 | 24398363400 | 42700 | 42700 | 42750 | 42700 | 1652 |
| 261 | 20240425 | 142500 | 24327750900 | 42700 | 42700 | 42750 | 42700 | 1021 |
| 262 | 20240425 | 142400 | 24284149300 | 42700 | 42700 | 42750 | 42700 | 520 |
| 263 | 20240425 | 142300 | 24261944450 | 42700 | 42750 | 42800 | 42700 | 3164 |
| 264 | 20240425 | 142200 | 24126685100 | 42750 | 42750 | 42800 | 42750 | 1575 |
| 265 | 20240425 | 142100 | 24059350950 | 42750 | 42750 | 42800 | 42750 | 897 |
| 266 | 20240425 | 142000 | 24021003550 | 42750 | 42750 | 42800 | 42750 | 324 |
| 267 | 20240425 | 141900 | 24007147250 | 42750 | 42750 | 42800 | 42750 | 466 |
| 268 | 20240425 | 141800 | 23987214300 | 42750 | 42750 | 42800 | 42750 | 325 |
| 269 | 20240425 | 141700 | 23973314550 | 42750 | 42800 | 42800 | 42750 | 327 |
| 270 | 20240425 | 141600 | 23959327200 | 42800 | 42800 | 42850 | 42750 | 512 |
| 271 | 20240425 | 141500 | 23937433550 | 42800 | 42800 | 42850 | 42750 | 483 |
| 272 | 20240425 | 141400 | 23916767350 | 42800 | 42800 | 42900 | 42750 | 306 |
| 273 | 20240425 | 141300 | 23903683650 | 42850 | 42750 | 42900 | 42750 | 1415 |
| 274 | 20240425 | 141200 | 23843096650 | 42800 | 42800 | 42850 | 42800 | 2220 |
| 275 | 20240425 | 141100 | 23748054250 | 42800 | 42850 | 42850 | 42800 | 1381 |
| 276 | 20240425 | 141000 | 23688936650 | 42800 | 42850 | 42850 | 42800 | 876 |
| 277 | 20240425 | 140900 | 23651443100 | 42800 | 42850 | 42850 | 42800 | 1319 |
| 278 | 20240425 | 140800 | 23594965750 | 42800 | 42800 | 42850 | 42800 | 347 |
| 279 | 20240425 | 140700 | 23580108400 | 42800 | 42800 | 42850 | 42800 | 409 |
| 280 | 20240425 | 140600 | 23562602950 | 42800 | 42800 | 42850 | 42800 | 1023 |
| 281 | 20240425 | 140500 | 23518810200 | 42800 | 42800 | 42850 | 42800 | 1462 |
| 282 | 20240425 | 140400 | 23456183400 | 42800 | 42850 | 42850 | 42800 | 971 |
| 283 | 20240425 | 140300 | 23414623700 | 42800 | 42850 | 42850 | 42800 | 234 |
| 284 | 20240425 | 140200 | 23404605200 | 42800 | 42800 | 42850 | 42800 | 172 |
| 285 | 20240425 | 140100 | 23397243400 | 42850 | 42800 | 42850 | 42800 | 248 |
| 286 | 20240425 | 140000 | 23386622700 | 42850 | 42900 | 42900 | 42800 | 516 |
| 287 | 20240425 | 135900 | 23364517150 | 42850 | 42800 | 42900 | 42800 | 1378 |
| 288 | 20240425 | 135800 | 23305484600 | 42800 | 42800 | 42850 | 42800 | 545 |
| 289 | 20240425 | 135700 | 23282151250 | 42800 | 42800 | 42850 | 42800 | 711 |
| 290 | 20240425 | 135600 | 23251705900 | 42800 | 42800 | 42850 | 42800 | 638 |
| 291 | 20240425 | 135500 | 23224390100 | 42800 | 42800 | 42850 | 42800 | 806 |
| 292 | 20240425 | 135400 | 23189860500 | 42850 | 42850 | 42850 | 42800 | 302 |
| 293 | 20240425 | 135300 | 23176928550 | 42800 | 42900 | 42900 | 42800 | 1076 |
| 294 | 20240425 | 135200 | 23130820300 | 42850 | 42900 | 42900 | 42800 | 2247 |
| 295 | 20240425 | 135100 | 23034538400 | 42900 | 42900 | 42900 | 42850 | 584 |
| 296 | 20240425 | 135000 | 23009493850 | 42850 | 42900 | 42900 | 42850 | 895 |
| 297 | 20240425 | 134900 | 22971131650 | 42900 | 42950 | 42950 | 42850 | 899 |
| 298 | 20240425 | 134800 | 22932583600 | 42950 | 42900 | 42950 | 42900 | 542 |
| 299 | 20240425 | 134700 | 22909324450 | 42900 | 42900 | 42950 | 42900 | 1199 |
| 300 | 20240425 | 134600 | 22857883150 | 42950 | 43000 | 43000 | 42950 | 894 |
| 301 | 20240425 | 134500 | 22819475750 | 42950 | 42950 | 43000 | 42950 | 880 |
| 302 | 20240425 | 134400 | 22781675900 | 42950 | 42950 | 43000 | 42950 | 388 |
| 303 | 20240425 | 134300 | 22765003900 | 43000 | 42950 | 43000 | 42950 | 323 |
| 304 | 20240425 | 134200 | 22751126200 | 42950 | 43000 | 43000 | 42950 | 419 |
| 305 | 20240425 | 134100 | 22733118700 | 43000 | 43000 | 43000 | 42950 | 343 |
| 306 | 20240425 | 134000 | 22718378150 | 43000 | 42950 | 43050 | 42950 | 1060 |
| 307 | 20240425 | 133900 | 22672801750 | 43000 | 42900 | 43050 | 42900 | 6364 |
| 308 | 20240425 | 133800 | 22399670750 | 42900 | 42950 | 43000 | 42900 | 1417 |
| 309 | 20240425 | 133700 | 22338828500 | 42900 | 42950 | 42950 | 42900 | 1010 |
| 310 | 20240425 | 133600 | 22295475050 | 42900 | 42850 | 42950 | 42800 | 1738 |
| 311 | 20240425 | 133500 | 22220957800 | 42800 | 42800 | 42850 | 42800 | 1051 |
| 312 | 20240425 | 133400 | 22175969450 | 42800 | 42800 | 42850 | 42800 | 1087 |
| 313 | 20240425 | 133300 | 22129439600 | 42800 | 42800 | 42850 | 42800 | 3032 |
| 314 | 20240425 | 133200 | 21999661200 | 42850 | 42850 | 42850 | 42800 | 244 |
| 315 | 20240425 | 133100 | 21989208000 | 42800 | 42850 | 42850 | 42800 | 237 |
| 316 | 20240425 | 133000 | 21979059150 | 42800 | 42800 | 42850 | 42800 | 1538 |
| 317 | 20240425 | 132900 | 21913226600 | 42850 | 42800 | 42850 | 42800 | 443 |
| 318 | 20240425 | 132800 | 21894253450 | 42800 | 42850 | 42900 | 42800 | 2260 |
| 319 | 20240425 | 132700 | 21797416350 | 42900 | 42850 | 42900 | 42850 | 547 |
| 320 | 20240425 | 132600 | 21773970850 | 42850 | 42850 | 42900 | 42850 | 592 |
| 321 | 20240425 | 132500 | 21748592950 | 42850 | 42850 | 42950 | 42850 | 325 |
| 322 | 20240425 | 132400 | 21734649850 | 42850 | 42950 | 42950 | 42850 | 616 |
| 323 | 20240425 | 132300 | 21708205850 | 42950 | 43000 | 43000 | 42950 | 463 |
| 324 | 20240425 | 132200 | 21688313700 | 43000 | 43000 | 43000 | 42950 | 209 |
| 325 | 20240425 | 132100 | 21679331850 | 42950 | 42900 | 43050 | 42850 | 4151 |
| 326 | 20240425 | 132000 | 21501080150 | 42900 | 42850 | 42900 | 42850 | 439 |
| 327 | 20240425 | 131900 | 21482258800 | 42900 | 42900 | 42900 | 42850 | 361 |
| 328 | 20240425 | 131800 | 21466785200 | 42850 | 42800 | 42900 | 42800 | 1443 |
| 329 | 20240425 | 131700 | 21405003450 | 42800 | 42850 | 42900 | 42800 | 996 |
| 330 | 20240425 | 131600 | 21362324750 | 42900 | 42900 | 42900 | 42850 | 515 |
| 331 | 20240425 | 131500 | 21340240250 | 42850 | 42850 | 42900 | 42800 | 811 |
| 332 | 20240425 | 131400 | 21305484650 | 42850 | 42800 | 42850 | 42800 | 575 |
| 333 | 20240425 | 131300 | 21280871100 | 42800 | 42850 | 42850 | 42800 | 177 |
| 334 | 20240425 | 131200 | 21273291150 | 42800 | 42850 | 42900 | 42800 | 947 |
| 335 | 20240425 | 131100 | 21232716150 | 42850 | 42900 | 42900 | 42850 | 86 |
| 336 | 20240425 | 131000 | 21229028450 | 42850 | 42900 | 42900 | 42850 | 144 |
| 337 | 20240425 | 130900 | 21222856850 | 42900 | 42850 | 42900 | 42850 | 179 |
| 338 | 20240425 | 130800 | 21215185850 | 42850 | 42900 | 42900 | 42850 | 403 |
| 339 | 20240425 | 130700 | 21197917000 | 42850 | 42800 | 42900 | 42800 | 1242 |
| 340 | 20240425 | 130600 | 21144697300 | 42850 | 42850 | 42850 | 42800 | 165 |
| 341 | 20240425 | 130500 | 21137632950 | 42850 | 42800 | 42850 | 42800 | 242 |
| 342 | 20240425 | 130400 | 21127272650 | 42850 | 42800 | 42850 | 42800 | 310 |
| 343 | 20240425 | 130300 | 21113994550 | 42800 | 42800 | 42850 | 42750 | 1570 |
| 344 | 20240425 | 130200 | 21046871600 | 42800 | 42750 | 42850 | 42750 | 3217 |
| 345 | 20240425 | 130100 | 20909092800 | 42750 | 42750 | 42850 | 42750 | 703 |
| 346 | 20240425 | 130000 | 20879022500 | 42750 | 42800 | 42850 | 42750 | 1421 |
| 347 | 20240425 | 125900 | 20818249800 | 42800 | 42800 | 42850 | 42750 | 2361 |
| 348 | 20240425 | 125800 | 20717292850 | 42750 | 42800 | 42850 | 42750 | 2586 |
| 349 | 20240425 | 125700 | 20606671250 | 42800 | 42800 | 42850 | 42800 | 246 |
| 350 | 20240425 | 125600 | 20596139000 | 42800 | 42850 | 42850 | 42750 | 607 |
| 351 | 20240425 | 125500 | 20570159450 | 42800 | 42800 | 42800 | 42750 | 628 |
| 352 | 20240425 | 125400 | 20543285800 | 42800 | 42850 | 42850 | 42750 | 4386 |
| 353 | 20240425 | 125300 | 20355569800 | 42800 | 42850 | 42850 | 42800 | 355 |
| 354 | 20240425 | 125200 | 20340372700 | 42850 | 42800 | 42850 | 42800 | 207 |
| 355 | 20240425 | 125100 | 20331512050 | 42800 | 42800 | 42850 | 42800 | 720 |
| 356 | 20240425 | 125000 | 20300695100 | 42850 | 42800 | 42850 | 42800 | 221 |
| 357 | 20240425 | 124900 | 20291235950 | 42850 | 42850 | 42850 | 42800 | 2519 |
| 358 | 20240425 | 124800 | 20183399850 | 42800 | 42850 | 42850 | 42800 | 954 |
| 359 | 20240425 | 124700 | 20142566550 | 42850 | 42850 | 42850 | 42800 | 163 |
| 360 | 20240425 | 124600 | 20135588300 | 42850 | 42850 | 42850 | 42800 | 793 |
| 361 | 20240425 | 124500 | 20101631000 | 42850 | 42850 | 42900 | 42800 | 1173 |
| 362 | 20240425 | 124400 | 20051367800 | 42850 | 42850 | 42900 | 42850 | 2294 |
| 363 | 20240425 | 124300 | 19953069800 | 42900 | 42850 | 42900 | 42850 | 205 |
| 364 | 20240425 | 124200 | 19944283700 | 42850 | 42900 | 42900 | 42850 | 163 |
| 365 | 20240425 | 124100 | 19937297000 | 42850 | 42900 | 42900 | 42850 | 129 |
| 366 | 20240425 | 124000 | 19931768600 | 42850 | 42900 | 42900 | 42850 | 261 |
| 367 | 20240425 | 123900 | 19920582850 | 42900 | 42850 | 42900 | 42800 | 2333 |
| 368 | 20240425 | 123800 | 19820643450 | 42850 | 42900 | 42900 | 42850 | 132 |
| 369 | 20240425 | 123700 | 19814986450 | 42900 | 42850 | 42900 | 42800 | 1124 |
| 370 | 20240425 | 123600 | 19766796150 | 42850 | 42800 | 42850 | 42800 | 780 |
| 371 | 20240425 | 123500 | 19733397200 | 42800 | 42800 | 42850 | 42800 | 215 |
| 372 | 20240425 | 123400 | 19724194000 | 42800 | 42900 | 42900 | 42800 | 2192 |
| 373 | 20240425 | 123300 | 19630363200 | 42850 | 42850 | 42900 | 42850 | 983 |
| 374 | 20240425 | 123200 | 19588241550 | 42850 | 42900 | 42900 | 42850 | 360 |
| 375 | 20240425 | 123100 | 19572813050 | 42850 | 42850 | 42900 | 42850 | 711 |
| 376 | 20240425 | 123000 | 19542346400 | 42850 | 42900 | 42900 | 42850 | 316 |
| 377 | 20240425 | 122900 | 19528801500 | 42850 | 42900 | 42900 | 42800 | 2226 |
| 378 | 20240425 | 122800 | 19433446400 | 42850 | 42900 | 42900 | 42850 | 132 |
| 379 | 20240425 | 122700 | 19427786100 | 42850 | 42850 | 42850 | 42800 | 865 |
| 380 | 20240425 | 122600 | 19390723250 | 42850 | 42800 | 42850 | 42800 | 671 |
| 381 | 20240425 | 122500 | 19361987300 | 42850 | 42900 | 42900 | 42800 | 294 |
| 382 | 20240425 | 122400 | 19349397650 | 42900 | 42850 | 42900 | 42800 | 2662 |
| 383 | 20240425 | 122300 | 19235335300 | 42900 | 42850 | 42900 | 42850 | 499 |
| 384 | 20240425 | 122200 | 19213946800 | 42850 | 42850 | 42900 | 42850 | 1349 |
| 385 | 20240425 | 122100 | 19156139350 | 42850 | 42900 | 42900 | 42850 | 413 |
| 386 | 20240425 | 122000 | 19138422600 | 42950 | 42900 | 42950 | 42900 | 290 |
| 387 | 20240425 | 121900 | 19125980600 | 42950 | 42950 | 42950 | 42850 | 2100 |
| 388 | 20240425 | 121800 | 19035980250 | 42900 | 42950 | 42950 | 42850 | 2948 |
| 389 | 20240425 | 121700 | 18909563850 | 42900 | 42950 | 42950 | 42900 | 381 |
| 390 | 20240425 | 121600 | 18893218800 | 42900 | 42950 | 42950 | 42900 | 89 |
| 391 | 20240425 | 121500 | 18889397650 | 42900 | 42950 | 42950 | 42900 | 93 |
| 392 | 20240425 | 121400 | 18885407650 | 42900 | 42950 | 42950 | 42850 | 2080 |
| 393 | 20240425 | 121300 | 18796205400 | 42950 | 42900 | 42950 | 42900 | 315 |
| 394 | 20240425 | 121200 | 18782691450 | 42900 | 42900 | 42950 | 42900 | 228 |
| 395 | 20240425 | 121100 | 18772902700 | 42950 | 42900 | 42950 | 42900 | 29 |
| 396 | 20240425 | 121000 | 18771658500 | 42950 | 42900 | 42950 | 42850 | 364 |
| 397 | 20240425 | 120900 | 18756045500 | 42850 | 42900 | 42900 | 42850 | 2178 |
| 398 | 20240425 | 120800 | 18662709700 | 42900 | 42850 | 42950 | 42800 | 1423 |
| 399 | 20240425 | 120700 | 18601730350 | 42850 | 42900 | 42900 | 42800 | 3143 |
| 400 | 20240425 | 120600 | 18467058700 | 42850 | 42900 | 42900 | 42850 | 268 |
| 401 | 20240425 | 120500 | 18455563300 | 42900 | 42850 | 42900 | 42850 | 68 |
| 402 | 20240425 | 120400 | 18452648350 | 42850 | 42900 | 42900 | 42800 | 3538 |
| 403 | 20240425 | 120300 | 18301005450 | 42850 | 42900 | 42950 | 42850 | 336 |
| 404 | 20240425 | 120200 | 18286596150 | 42900 | 42900 | 42950 | 42900 | 178 |
| 405 | 20240425 | 120100 | 18278957550 | 42900 | 42900 | 42900 | 42850 | 1113 |
| 406 | 20240425 | 120000 | 18231210450 | 42850 | 42950 | 42950 | 42850 | 323 |
| 407 | 20240425 | 115900 | 18217358650 | 42900 | 42900 | 42950 | 42800 | 2814 |
| 408 | 20240425 | 115800 | 18096780400 | 42900 | 42850 | 42900 | 42850 | 96 |
| 409 | 20240425 | 115700 | 18092664900 | 42850 | 42850 | 42900 | 42800 | 1925 |
| 410 | 20240425 | 115600 | 18010140550 | 42850 | 42800 | 42850 | 42800 | 422 |
| 411 | 20240425 | 115500 | 17992074950 | 42850 | 42850 | 42850 | 42800 | 3179 |
| 412 | 20240425 | 115400 | 17855868000 | 42850 | 42850 | 42900 | 42850 | 4035 |
| 413 | 20240425 | 115300 | 17682965000 | 42850 | 42900 | 42950 | 42850 | 5406 |
| 414 | 20240425 | 115200 | 17451082650 | 42900 | 42950 | 42950 | 42900 | 593 |
| 415 | 20240425 | 115100 | 17425638400 | 42900 | 42950 | 42950 | 42900 | 935 |
| 416 | 20240425 | 115000 | 17385525200 | 42950 | 42950 | 43000 | 42900 | 2572 |
| 417 | 20240425 | 114900 | 17275071050 | 42950 | 43000 | 43000 | 42950 | 2095 |
| 418 | 20240425 | 114800 | 17185090250 | 43000 | 43000 | 43000 | 42950 | 123 |
| 419 | 20240425 | 114700 | 17179803950 | 43000 | 43000 | 43000 | 42950 | 751 |
| 420 | 20240425 | 114600 | 17147514900 | 43000 | 43050 | 43050 | 43000 | 333 |
| 421 | 20240425 | 114500 | 17133195700 | 43000 | 43000 | 43050 | 43000 | 48 |
| 422 | 20240425 | 114400 | 17131131400 | 43000 | 43000 | 43050 | 43000 | 2226 |
| 423 | 20240425 | 114300 | 17035412200 | 43000 | 43000 | 43050 | 43000 | 181 |
| 424 | 20240425 | 114200 | 17027628150 | 43000 | 43000 | 43050 | 43000 | 80 |
| 425 | 20240425 | 114100 | 17024188100 | 43050 | 43050 | 43050 | 43000 | 125 |
| 426 | 20240425 | 114000 | 17018812950 | 43050 | 43050 | 43050 | 43000 | 184 |
| 427 | 20240425 | 113900 | 17010893850 | 43000 | 43050 | 43100 | 43000 | 1996 |
| 428 | 20240425 | 113800 | 16925034250 | 43050 | 43050 | 43100 | 43050 | 60 |
| 429 | 20240425 | 113700 | 16922449100 | 43050 | 43000 | 43100 | 43000 | 215 |
| 430 | 20240425 | 113600 | 16913194500 | 43050 | 43000 | 43150 | 43000 | 2145 |
| 431 | 20240425 | 113500 | 16820738450 | 42950 | 43050 | 43100 | 42950 | 2355 |
| 432 | 20240425 | 113400 | 16719535050 | 43000 | 43050 | 43100 | 42950 | 2234 |
| 433 | 20240425 | 113300 | 16623458100 | 43050 | 43100 | 43100 | 43050 | 576 |
| 434 | 20240425 | 113200 | 16598660950 | 43100 | 43100 | 43100 | 43050 | 682 |
| 435 | 20240425 | 113100 | 16569269750 | 43100 | 43150 | 43150 | 43100 | 401 |
| 436 | 20240425 | 113000 | 16551985450 | 43150 | 43050 | 43150 | 43000 | 1160 |
| 437 | 20240425 | 112900 | 16502019700 | 43050 | 43150 | 43150 | 43000 | 2714 |
| 438 | 20240425 | 112800 | 16385134200 | 43150 | 43200 | 43200 | 43100 | 101 |
| 439 | 20240425 | 112700 | 16380776200 | 43150 | 43150 | 43150 | 43100 | 193 |
| 440 | 20240425 | 112600 | 16372450050 | 43200 | 43050 | 43200 | 43050 | 1010 |
| 441 | 20240425 | 112500 | 16328870850 | 43100 | 43200 | 43250 | 43050 | 1110 |
| 442 | 20240425 | 112400 | 16280935100 | 43200 | 43100 | 43250 | 42950 | 3462 |
| 443 | 20240425 | 112300 | 16131876650 | 43050 | 43100 | 43100 | 43050 | 330 |
| 444 | 20240425 | 112200 | 16117669850 | 43050 | 43050 | 43100 | 43000 | 2382 |
| 445 | 20240425 | 112100 | 16015120250 | 43000 | 43050 | 43050 | 43000 | 93 |
| 446 | 20240425 | 112000 | 16011118900 | 43050 | 43050 | 43050 | 43000 | 22 |
| 447 | 20240425 | 111900 | 16010172750 | 43000 | 43000 | 43000 | 42950 | 2686 |
| 448 | 20240425 | 111800 | 15894739050 | 43050 | 43050 | 43050 | 43000 | 494 |
| 449 | 20240425 | 111700 | 15873496150 | 43050 | 43000 | 43050 | 43000 | 232 |
| 450 | 20240425 | 111600 | 15863518350 | 43000 | 43050 | 43050 | 42950 | 2011 |
| 451 | 20240425 | 111500 | 15777057900 | 43000 | 43000 | 43050 | 43000 | 1953 |
| 452 | 20240425 | 111400 | 15693078350 | 43050 | 43000 | 43050 | 43000 | 3054 |
| 453 | 20240425 | 111300 | 15561749550 | 43050 | 43100 | 43100 | 43000 | 329 |
| 454 | 20240425 | 111200 | 15547587650 | 43050 | 43100 | 43100 | 43050 | 131 |
| 455 | 20240425 | 111100 | 15541947850 | 43050 | 43050 | 43100 | 43000 | 1241 |
| 456 | 20240425 | 111000 | 15488529550 | 43050 | 43100 | 43100 | 43000 | 2455 |
| 457 | 20240425 | 110900 | 15382933700 | 43050 | 43100 | 43150 | 43050 | 3448 |
| 458 | 20240425 | 110800 | 15234436100 | 43150 | 43150 | 43150 | 43100 | 1709 |
| 459 | 20240425 | 110700 | 15160736900 | 43100 | 43150 | 43150 | 43100 | 223 |
| 460 | 20240425 | 110600 | 15151120650 | 43150 | 43050 | 43150 | 43050 | 574 |
| 461 | 20240425 | 110500 | 15126380800 | 43100 | 43100 | 43100 | 43050 | 147 |
| 462 | 20240425 | 110400 | 15120052200 | 43050 | 43150 | 43150 | 43050 | 2362 |
| 463 | 20240425 | 110300 | 15018284800 | 43150 | 43150 | 43150 | 43100 | 460 |
| 464 | 20240425 | 110200 | 14998437000 | 43150 | 43050 | 43150 | 43050 | 853 |
| 465 | 20240425 | 110100 | 14961675550 | 43050 | 43100 | 43100 | 43050 | 335 |
| 466 | 20240425 | 110000 | 14947252750 | 43100 | 43050 | 43150 | 43050 | 922 |
| 467 | 20240425 | 105900 | 14907523450 | 43050 | 43100 | 43100 | 43050 | 2417 |
| 468 | 20240425 | 105800 | 14803455500 | 43100 | 43100 | 43100 | 43050 | 635 |
| 469 | 20240425 | 105700 | 14776088500 | 43050 | 43050 | 43100 | 43050 | 1458 |
| 470 | 20240425 | 105600 | 14713295800 | 43100 | 43050 | 43100 | 43000 | 1200 |
| 471 | 20240425 | 105500 | 14661664550 | 43050 | 43000 | 43100 | 43000 | 1595 |
| 472 | 20240425 | 105400 | 14593072000 | 43000 | 43050 | 43100 | 43000 | 5245 |
| 473 | 20240425 | 105300 | 14367307900 | 43100 | 43100 | 43100 | 43050 | 334 |
| 474 | 20240425 | 105200 | 14352921050 | 43100 | 43100 | 43100 | 43050 | 245 |
| 475 | 20240425 | 105100 | 14342372400 | 43100 | 43050 | 43100 | 43050 | 1074 |
| 476 | 20240425 | 105000 | 14296102100 | 43050 | 43100 | 43100 | 43050 | 1862 |
| 477 | 20240425 | 104900 | 14215867900 | 43100 | 43150 | 43150 | 43050 | 8494 |
| 478 | 20240425 | 104800 | 13849619850 | 43200 | 43150 | 43200 | 43150 | 1295 |
| 479 | 20240425 | 104700 | 13793697800 | 43200 | 43200 | 43200 | 43150 | 1001 |
| 480 | 20240425 | 104600 | 13750503550 | 43150 | 43200 | 43200 | 43150 | 720 |
| 481 | 20240425 | 104500 | 13719426900 | 43200 | 43150 | 43200 | 43150 | 353 |
| 482 | 20240425 | 104400 | 13704191250 | 43150 | 43200 | 43250 | 43150 | 2406 |
| 483 | 20240425 | 104300 | 13600295250 | 43250 | 43250 | 43250 | 43150 | 2790 |
| 484 | 20240425 | 104200 | 13479849900 | 43250 | 43200 | 43250 | 43150 | 1762 |
| 485 | 20240425 | 104100 | 13403745550 | 43250 | 43250 | 43250 | 43200 | 503 |
| 486 | 20240425 | 104000 | 13382002800 | 43250 | 43250 | 43250 | 43200 | 843 |
| 487 | 20240425 | 103900 | 13345578050 | 43200 | 43300 | 43300 | 43200 | 4003 |
| 488 | 20240425 | 103800 | 13172599850 | 43250 | 43250 | 43300 | 43250 | 266 |
| 489 | 20240425 | 103700 | 13161093650 | 43300 | 43250 | 43300 | 43250 | 2081 |
| 490 | 20240425 | 103600 | 13071062250 | 43300 | 43350 | 43400 | 43250 | 4185 |
| 491 | 20240425 | 103500 | 12889768000 | 43350 | 43350 | 43400 | 43350 | 63 |
| 492 | 20240425 | 103400 | 12887036900 | 43400 | 43450 | 43450 | 43300 | 3265 |
| 493 | 20240425 | 103300 | 12745471400 | 43450 | 43400 | 43450 | 43350 | 512 |
| 494 | 20240425 | 103200 | 12723248300 | 43400 | 43350 | 43400 | 43350 | 969 |
| 495 | 20240425 | 103100 | 12681195450 | 43400 | 43300 | 43400 | 43300 | 1319 |
| 496 | 20240425 | 103000 | 12624012700 | 43350 | 43300 | 43350 | 43250 | 1436 |
| 497 | 20240425 | 102900 | 12561868600 | 43300 | 43250 | 43350 | 43250 | 5426 |
| 498 | 20240425 | 102800 | 12326794800 | 43250 | 43300 | 43350 | 43250 | 3452 |
| 499 | 20240425 | 102700 | 12177382200 | 43300 | 43300 | 43350 | 43250 | 1375 |
| 500 | 20240425 | 102600 | 12117850300 | 43300 | 43450 | 43450 | 43300 | 5341 |
| 501 | 20240425 | 102500 | 11886340450 | 43450 | 43450 | 43500 | 43450 | 684 |
| 502 | 20240425 | 102400 | 11856613850 | 43450 | 43550 | 43550 | 43300 | 3446 |
| 503 | 20240425 | 102300 | 11707152050 | 43550 | 43550 | 43550 | 43400 | 6460 |
| 504 | 20240425 | 102200 | 11426204150 | 43550 | 43550 | 43600 | 43550 | 786 |
| 505 | 20240425 | 102100 | 11391953050 | 43550 | 43600 | 43650 | 43550 | 1492 |
| 506 | 20240425 | 102000 | 11326904450 | 43600 | 43600 | 43650 | 43600 | 219 |
| 507 | 20240425 | 101900 | 11317353650 | 43600 | 43650 | 43700 | 43600 | 1469 |
| 508 | 20240425 | 101800 | 11253234550 | 43700 | 43650 | 43700 | 43650 | 498 |
| 509 | 20240425 | 101700 | 11231477250 | 43700 | 43800 | 43800 | 43650 | 4201 |
| 510 | 20240425 | 101600 | 11047762000 | 43850 | 43850 | 43850 | 43750 | 1390 |
| 511 | 20240425 | 101500 | 10986889750 | 43800 | 43800 | 43900 | 43800 | 1429 |
| 512 | 20240425 | 101400 | 10924218700 | 43800 | 43800 | 43850 | 43750 | 415 |
| 513 | 20240425 | 101300 | 10906036850 | 43750 | 43850 | 43900 | 43750 | 1602 |
| 514 | 20240425 | 101200 | 10835842250 | 43850 | 43900 | 43900 | 43850 | 1018 |
| 515 | 20240425 | 101100 | 10791157150 | 43900 | 43900 | 43950 | 43900 | 854 |
| 516 | 20240425 | 101000 | 10753652800 | 43900 | 44000 | 44000 | 43900 | 1995 |
| 517 | 20240425 | 100900 | 10665978250 | 44000 | 44000 | 44050 | 44000 | 2461 |
| 518 | 20240425 | 100800 | 10557674550 | 44000 | 44050 | 44100 | 44000 | 4889 |
| 519 | 20240425 | 100700 | 10342413150 | 44050 | 44000 | 44050 | 44000 | 1228 |
| 520 | 20240425 | 100600 | 10288320750 | 44000 | 44050 | 44050 | 43950 | 1443 |
| 521 | 20240425 | 100500 | 10224821600 | 44050 | 43900 | 44050 | 43900 | 1637 |
| 522 | 20240425 | 100400 | 10152783750 | 43950 | 43800 | 43950 | 43800 | 13364 |
| 523 | 20240425 | 100300 | 9566116100 | 43700 | 43750 | 43750 | 43700 | 403 |
| 524 | 20240425 | 100200 | 9548487900 | 43700 | 43800 | 43800 | 43700 | 2206 |
| 525 | 20240425 | 100100 | 9451992800 | 43800 | 43750 | 43800 | 43750 | 209 |
| 526 | 20240425 | 100000 | 9442841150 | 43750 | 43800 | 43800 | 43750 | 252 |
| 527 | 20240425 | 095900 | 9431812450 | 43750 | 43900 | 43950 | 43750 | 1142 |
| 528 | 20240425 | 095800 | 9381795650 | 43900 | 43850 | 43900 | 43800 | 1530 |
| 529 | 20240425 | 095700 | 9314678150 | 43800 | 43950 | 43950 | 43750 | 3123 |
| 530 | 20240425 | 095600 | 9177748850 | 43950 | 44000 | 44050 | 43950 | 3130 |
| 531 | 20240425 | 095500 | 9040049450 | 44000 | 43900 | 44000 | 43800 | 7624 |
| 532 | 20240425 | 095400 | 8705028750 | 43850 | 43950 | 43950 | 43850 | 2223 |
| 533 | 20240425 | 095300 | 8607516800 | 43850 | 43900 | 43900 | 43850 | 1503 |
| 534 | 20240425 | 095200 | 8541586450 | 43850 | 43900 | 43900 | 43850 | 1526 |
| 535 | 20240425 | 095100 | 8474627050 | 43850 | 43900 | 43900 | 43750 | 2062 |
| 536 | 20240425 | 095000 | 8384277650 | 43900 | 43900 | 43950 | 43850 | 4206 |
| 537 | 20240425 | 094900 | 8199633550 | 43900 | 43800 | 43900 | 43750 | 4163 |
| 538 | 20240425 | 094800 | 8017084100 | 43750 | 43750 | 43800 | 43700 | 1730 |
| 539 | 20240425 | 094700 | 7941414950 | 43750 | 43850 | 43850 | 43700 | 2794 |
| 540 | 20240425 | 094600 | 7819147600 | 43800 | 43800 | 43850 | 43750 | 1816 |
| 541 | 20240425 | 094500 | 7739669350 | 43800 | 43850 | 43850 | 43750 | 2505 |
| 542 | 20240425 | 094400 | 7629910250 | 43750 | 43750 | 43850 | 43750 | 1735 |
| 543 | 20240425 | 094300 | 7553955400 | 43750 | 43700 | 43750 | 43600 | 2063 |
| 544 | 20240425 | 094200 | 7463863400 | 43650 | 43700 | 43700 | 43650 | 1064 |
| 545 | 20240425 | 094100 | 7417400800 | 43700 | 43700 | 43800 | 43700 | 1101 |
| 546 | 20240425 | 094000 | 7369264700 | 43700 | 43700 | 43700 | 43650 | 1738 |
| 547 | 20240425 | 093900 | 7293352400 | 43700 | 43900 | 43900 | 43700 | 4323 |
| 548 | 20240425 | 093800 | 7104112850 | 43900 | 43900 | 43900 | 43800 | 2876 |
| 549 | 20240425 | 093700 | 6977965150 | 43850 | 43700 | 43850 | 43700 | 3870 |
| 550 | 20240425 | 093600 | 6808411200 | 43700 | 43900 | 43950 | 43700 | 5496 |
| 551 | 20240425 | 093500 | 6567655800 | 43900 | 43850 | 44000 | 43800 | 3589 |
| 552 | 20240425 | 093400 | 6409978500 | 43850 | 43950 | 43950 | 43800 | 4189 |
| 553 | 20240425 | 093300 | 6226170400 | 43900 | 43900 | 44000 | 43850 | 5693 |
| 554 | 20240425 | 093200 | 5976107050 | 43900 | 43750 | 43900 | 43700 | 8018 |
| 555 | 20240425 | 093100 | 5624805600 | 43750 | 43650 | 43750 | 43600 | 5542 |
| 556 | 20240425 | 093000 | 5382775750 | 43650 | 43550 | 43750 | 43500 | 7141 |
| 557 | 20240425 | 092900 | 5071195300 | 43550 | 43400 | 43550 | 43400 | 3444 |
| 558 | 20240425 | 092800 | 4921491600 | 43400 | 43300 | 43400 | 43300 | 1281 |
| 559 | 20240425 | 092700 | 4865961600 | 43250 | 43200 | 43350 | 43150 | 3195 |
| 560 | 20240425 | 092600 | 4727841150 | 43200 | 43200 | 43200 | 43050 | 2628 |
| 561 | 20240425 | 092500 | 4614574300 | 43100 | 43200 | 43300 | 43100 | 1912 |
| 562 | 20240425 | 092400 | 4532029200 | 43150 | 43150 | 43250 | 43100 | 485 |
| 563 | 20240425 | 092300 | 4511083550 | 43100 | 43200 | 43200 | 43050 | 2689 |
| 564 | 20240425 | 092200 | 4395096000 | 43200 | 43200 | 43250 | 43100 | 2992 |
| 565 | 20240425 | 092100 | 4266009150 | 43250 | 43250 | 43300 | 43200 | 1043 |
| 566 | 20240425 | 092000 | 4220918300 | 43250 | 43150 | 43300 | 43150 | 1369 |
| 567 | 20240425 | 091900 | 4161772150 | 43200 | 43350 | 43350 | 43150 | 3027 |
| 568 | 20240425 | 091800 | 4030962550 | 43250 | 43450 | 43450 | 43250 | 3797 |
| 569 | 20240425 | 091700 | 3866295750 | 43450 | 43350 | 43450 | 43300 | 7060 |
| 570 | 20240425 | 091600 | 3560320600 | 43300 | 43300 | 43350 | 43200 | 3139 |
| 571 | 20240425 | 091500 | 3424555350 | 43300 | 43400 | 43400 | 43250 | 3881 |
| 572 | 20240425 | 091400 | 3256453800 | 43400 | 43450 | 43450 | 43400 | 1231 |
| 573 | 20240425 | 091300 | 3203014000 | 43450 | 43300 | 43500 | 43250 | 6271 |
| 574 | 20240425 | 091200 | 2931086650 | 43300 | 43350 | 43350 | 43250 | 5720 |
| 575 | 20240425 | 091100 | 2683608250 | 43350 | 43450 | 43450 | 43350 | 1194 |
| 576 | 20240425 | 091000 | 2631834200 | 43400 | 43250 | 43450 | 43200 | 4161 |
| 577 | 20240425 | 090900 | 2451749450 | 43250 | 43300 | 43300 | 43200 | 1073 |
| 578 | 20240425 | 090800 | 2405331250 | 43250 | 43350 | 43350 | 43250 | 2435 |
| 579 | 20240425 | 090700 | 2299865650 | 43350 | 43400 | 43400 | 43300 | 1988 |
| 580 | 20240425 | 090600 | 2213602600 | 43400 | 43250 | 43500 | 43200 | 12452 |
| 581 | 20240425 | 090500 | 1674128450 | 43250 | 43100 | 43250 | 43050 | 5510 |
| 582 | 20240425 | 090400 | 1436282000 | 43100 | 43150 | 43200 | 43100 | 1880 |
| 583 | 20240425 | 090300 | 1355189700 | 43150 | 42950 | 43200 | 42950 | 9083 |
| 584 | 20240425 | 090200 | 964053000 | 42950 | 42900 | 43000 | 42750 | 5089 |
| 585 | 20240425 | 090100 | 745998150 | 42900 | 42850 | 42950 | 42800 | 1999 |
| 586 | 20240425 | 090000 | 660307000 | 42800 | 42950 | 42950 | 42800 | 15229 |