33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 190600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 5339 |
| 3 | 20240425 | 190500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240425 | 190400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240425 | 190300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240425 | 190200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240425 | 190100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240425 | 190000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240425 | 185900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240425 | 185800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240425 | 185700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240425 | 185600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240425 | 185500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240425 | 185400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240425 | 185300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240425 | 185200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240425 | 185100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240425 | 185000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240425 | 184900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240425 | 184800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240425 | 184700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240425 | 184600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240425 | 184500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240425 | 184400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240425 | 184300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240425 | 184200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240425 | 184100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240425 | 184000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240425 | 183900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240425 | 183800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240425 | 183700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240425 | 183600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 5339 |
| 33 | 20240425 | 183500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240425 | 183400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240425 | 183300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240425 | 183200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240425 | 183100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240425 | 183000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240425 | 182900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240425 | 182800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240425 | 182700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240425 | 182600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240425 | 182500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240425 | 182400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240425 | 182300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240425 | 182200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240425 | 182100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240425 | 182000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240425 | 181900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240425 | 181800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240425 | 181700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240425 | 181600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240425 | 181500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240425 | 181400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240425 | 181300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240425 | 181200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240425 | 181100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240425 | 181000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240425 | 180900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240425 | 180800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240425 | 180700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240425 | 180600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 5339 |
| 63 | 20240425 | 180500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240425 | 180400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240425 | 180300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240425 | 180200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240425 | 180100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240425 | 180000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240425 | 175900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240425 | 175800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240425 | 175700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240425 | 175600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240425 | 175500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240425 | 175400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240425 | 175300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240425 | 175200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240425 | 175100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240425 | 175000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240425 | 174900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240425 | 174800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240425 | 174700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240425 | 174600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240425 | 174500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240425 | 174400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240425 | 174300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240425 | 174200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240425 | 174100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240425 | 174000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240425 | 173900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240425 | 173800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240425 | 173700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240425 | 173600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 5339 |
| 93 | 20240425 | 173500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240425 | 173400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240425 | 173300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240425 | 173200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240425 | 173100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240425 | 173000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240425 | 172900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240425 | 172800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240425 | 172700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240425 | 172600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240425 | 172500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240425 | 172400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240425 | 172300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240425 | 172200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240425 | 172100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240425 | 172000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240425 | 171900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240425 | 171800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240425 | 171700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240425 | 171600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240425 | 171500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240425 | 171400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240425 | 171300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240425 | 171200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240425 | 171100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240425 | 171000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240425 | 170900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240425 | 170800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240425 | 170700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240425 | 170600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 5339 |
| 123 | 20240425 | 170500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240425 | 170400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240425 | 170300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240425 | 170200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240425 | 170100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240425 | 170000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240425 | 165900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240425 | 165800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240425 | 165700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240425 | 165600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240425 | 165500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240425 | 165400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240425 | 165300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240425 | 165200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240425 | 165100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240425 | 165000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240425 | 164900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240425 | 164800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240425 | 164700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240425 | 164600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240425 | 164500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240425 | 164400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240425 | 164300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240425 | 164200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240425 | 164100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240425 | 164000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240425 | 163900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240425 | 163800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240425 | 163700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240425 | 163600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 5339 |
| 153 | 20240425 | 163500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240425 | 163400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240425 | 163300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240425 | 163200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240425 | 163100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240425 | 163000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240425 | 162900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240425 | 162800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240425 | 162700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240425 | 162600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240425 | 162500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240425 | 162400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240425 | 162300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240425 | 162200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240425 | 162100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240425 | 162000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240425 | 161900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240425 | 161800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240425 | 161700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240425 | 161600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240425 | 161500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240425 | 161400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240425 | 161300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240425 | 161200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240425 | 161100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240425 | 161000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240425 | 160900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240425 | 160800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240425 | 160700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240425 | 160600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 5339 |
| 183 | 20240425 | 160500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240425 | 160400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240425 | 160300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240425 | 160200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240425 | 160100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240425 | 160000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240425 | 155900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240425 | 155800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240425 | 155700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240425 | 155600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240425 | 155500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240425 | 155400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240425 | 155300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240425 | 155200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240425 | 155100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240425 | 155000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240425 | 154900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240425 | 154800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240425 | 154700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240425 | 154600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240425 | 154500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240425 | 154400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240425 | 154300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240425 | 154200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240425 | 154100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240425 | 154000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240425 | 153900 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240425 | 153800 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240425 | 153700 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240425 | 153600 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 5339 |
| 213 | 20240425 | 153500 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240425 | 153400 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20240425 | 153300 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20240425 | 153200 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20240425 | 153100 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20240425 | 153000 | 13627110400 | 47600 | 47600 | 47600 | 47600 | 5339 |
| 219 | 20240425 | 152900 | 13372974000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20240425 | 152800 | 13372974000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20240425 | 152700 | 13372974000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20240425 | 152600 | 13372974000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20240425 | 152500 | 13372974000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20240425 | 152400 | 13372974000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20240425 | 152300 | 13372974000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20240425 | 152200 | 13372974000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20240425 | 152100 | 13372974000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20240425 | 152000 | 13372974000 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20240425 | 151900 | 13372974000 | 47600 | 47400 | 47600 | 47400 | 1071 |
| 230 | 20240425 | 151800 | 13322135950 | 47400 | 47500 | 47500 | 47400 | 797 |
| 231 | 20240425 | 151700 | 13284351250 | 47450 | 47500 | 47500 | 47400 | 576 |
| 232 | 20240425 | 151600 | 13257019450 | 47450 | 47500 | 47550 | 47450 | 783 |
| 233 | 20240425 | 151500 | 13219842750 | 47550 | 47550 | 47600 | 47400 | 470 |
| 234 | 20240425 | 151400 | 13197519250 | 47600 | 47500 | 47600 | 47500 | 898 |
| 235 | 20240425 | 151300 | 13154850950 | 47550 | 47650 | 47650 | 47500 | 356 |
| 236 | 20240425 | 151200 | 13137914250 | 47600 | 47600 | 47650 | 47550 | 1135 |
| 237 | 20240425 | 151100 | 13083924950 | 47650 | 47600 | 47750 | 47550 | 393 |
| 238 | 20240425 | 151000 | 13065202450 | 47600 | 47550 | 47700 | 47550 | 307 |
| 239 | 20240425 | 150900 | 13050576750 | 47600 | 47700 | 47700 | 47600 | 689 |
| 240 | 20240425 | 150800 | 13017776850 | 47700 | 47550 | 47700 | 47550 | 842 |
| 241 | 20240425 | 150700 | 12977682950 | 47550 | 47700 | 47700 | 47550 | 1410 |
| 242 | 20240425 | 150600 | 12910549600 | 47750 | 47750 | 47750 | 47650 | 1262 |
| 243 | 20240425 | 150500 | 12850387950 | 47750 | 47750 | 47750 | 47700 | 1314 |
| 244 | 20240425 | 150400 | 12787703650 | 47700 | 47750 | 47750 | 47700 | 1290 |
| 245 | 20240425 | 150300 | 12726151200 | 47800 | 47750 | 47800 | 47750 | 597 |
| 246 | 20240425 | 150200 | 12697628850 | 47750 | 47800 | 47850 | 47750 | 808 |
| 247 | 20240425 | 150100 | 12659006550 | 47850 | 47900 | 47900 | 47800 | 179 |
| 248 | 20240425 | 150000 | 12650441550 | 47900 | 47850 | 47900 | 47850 | 414 |
| 249 | 20240425 | 145900 | 12630621550 | 47850 | 47850 | 47900 | 47850 | 464 |
| 250 | 20240425 | 145800 | 12608416400 | 47850 | 47850 | 47900 | 47850 | 568 |
| 251 | 20240425 | 145700 | 12581235750 | 47850 | 47800 | 47900 | 47800 | 231 |
| 252 | 20240425 | 145600 | 12570188150 | 47850 | 47850 | 47900 | 47850 | 255 |
| 253 | 20240425 | 145500 | 12557985700 | 47900 | 47850 | 47900 | 47850 | 254 |
| 254 | 20240425 | 145400 | 12545828100 | 47850 | 47850 | 47850 | 47800 | 1000 |
| 255 | 20240425 | 145300 | 12498003950 | 47850 | 47900 | 47900 | 47800 | 699 |
| 256 | 20240425 | 145200 | 12464544450 | 47900 | 47950 | 47950 | 47850 | 905 |
| 257 | 20240425 | 145100 | 12421183800 | 48000 | 48050 | 48050 | 47950 | 964 |
| 258 | 20240425 | 145000 | 12374878450 | 48050 | 48000 | 48050 | 48000 | 352 |
| 259 | 20240425 | 144900 | 12357969850 | 48000 | 48050 | 48050 | 47950 | 649 |
| 260 | 20240425 | 144800 | 12326818350 | 48000 | 47950 | 48100 | 47950 | 397 |
| 261 | 20240425 | 144700 | 12307755550 | 48000 | 48000 | 48000 | 47950 | 448 |
| 262 | 20240425 | 144600 | 12286252250 | 48050 | 48050 | 48050 | 48000 | 292 |
| 263 | 20240425 | 144500 | 12272231200 | 48050 | 47950 | 48050 | 47950 | 559 |
| 264 | 20240425 | 144400 | 12245405700 | 47950 | 47950 | 48000 | 47950 | 410 |
| 265 | 20240425 | 144300 | 12225744550 | 47950 | 47900 | 47950 | 47900 | 473 |
| 266 | 20240425 | 144200 | 12203073700 | 47900 | 47850 | 47900 | 47850 | 427 |
| 267 | 20240425 | 144100 | 12182622450 | 47900 | 47850 | 47900 | 47850 | 725 |
| 268 | 20240425 | 144000 | 12147901750 | 47900 | 47850 | 47900 | 47850 | 1002 |
| 269 | 20240425 | 143900 | 12099924350 | 47850 | 47900 | 47900 | 47800 | 715 |
| 270 | 20240425 | 143800 | 12065710250 | 47850 | 47850 | 47900 | 47850 | 341 |
| 271 | 20240425 | 143700 | 12049390200 | 47850 | 47850 | 47900 | 47850 | 219 |
| 272 | 20240425 | 143600 | 12038907350 | 47900 | 47850 | 47900 | 47850 | 282 |
| 273 | 20240425 | 143500 | 12025411900 | 47850 | 47900 | 47900 | 47800 | 343 |
| 274 | 20240425 | 143400 | 12008999650 | 47900 | 47850 | 47900 | 47800 | 1285 |
| 275 | 20240425 | 143300 | 11947539950 | 47850 | 47900 | 47900 | 47800 | 1234 |
| 276 | 20240425 | 143200 | 11888540250 | 47850 | 47800 | 47900 | 47800 | 882 |
| 277 | 20240425 | 143100 | 11846347000 | 47800 | 47850 | 47900 | 47800 | 421 |
| 278 | 20240425 | 143000 | 11826205850 | 47900 | 47900 | 47900 | 47850 | 690 |
| 279 | 20240425 | 142900 | 11793185650 | 47850 | 47900 | 47950 | 47850 | 382 |
| 280 | 20240425 | 142800 | 11774892250 | 47950 | 47950 | 47950 | 47900 | 331 |
| 281 | 20240425 | 142700 | 11759032350 | 47950 | 48000 | 48000 | 47950 | 194 |
| 282 | 20240425 | 142600 | 11749726100 | 47950 | 48000 | 48050 | 47950 | 3237 |
| 283 | 20240425 | 142500 | 11594350200 | 48050 | 48200 | 48200 | 48000 | 2907 |
| 284 | 20240425 | 142400 | 11454548650 | 48200 | 48200 | 48200 | 48150 | 590 |
| 285 | 20240425 | 142300 | 11426115000 | 48200 | 48250 | 48250 | 48200 | 377 |
| 286 | 20240425 | 142200 | 11407934500 | 48250 | 48250 | 48300 | 48250 | 278 |
| 287 | 20240425 | 142100 | 11394519250 | 48300 | 48200 | 48300 | 48200 | 540 |
| 288 | 20240425 | 142000 | 11368465000 | 48250 | 48200 | 48250 | 48150 | 652 |
| 289 | 20240425 | 141900 | 11337045850 | 48150 | 48200 | 48200 | 48150 | 319 |
| 290 | 20240425 | 141800 | 11321676550 | 48250 | 48200 | 48250 | 48200 | 781 |
| 291 | 20240425 | 141700 | 11284002900 | 48150 | 48200 | 48200 | 48100 | 606 |
| 292 | 20240425 | 141600 | 11254805200 | 48250 | 48150 | 48250 | 48150 | 595 |
| 293 | 20240425 | 141500 | 11226125700 | 48200 | 48150 | 48200 | 48150 | 143 |
| 294 | 20240425 | 141400 | 11219238650 | 48150 | 48200 | 48200 | 48150 | 104 |
| 295 | 20240425 | 141300 | 11214229300 | 48250 | 48150 | 48300 | 48150 | 1020 |
| 296 | 20240425 | 141200 | 11165090100 | 48150 | 48150 | 48150 | 48100 | 118 |
| 297 | 20240425 | 141100 | 11159410250 | 48150 | 48150 | 48150 | 48150 | 33 |
| 298 | 20240425 | 141000 | 11157821300 | 48150 | 48150 | 48150 | 48100 | 53 |
| 299 | 20240425 | 140900 | 11155270050 | 48100 | 48150 | 48150 | 48100 | 438 |
| 300 | 20240425 | 140800 | 11134186300 | 48200 | 48150 | 48200 | 48100 | 671 |
| 301 | 20240425 | 140700 | 11101878650 | 48150 | 48100 | 48150 | 48100 | 333 |
| 302 | 20240425 | 140600 | 11085858150 | 48150 | 48100 | 48150 | 48100 | 231 |
| 303 | 20240425 | 140500 | 11074740800 | 48100 | 48150 | 48150 | 48100 | 106 |
| 304 | 20240425 | 140400 | 11069642000 | 48100 | 48100 | 48150 | 48100 | 142 |
| 305 | 20240425 | 140300 | 11062809000 | 48100 | 48100 | 48150 | 48100 | 594 |
| 306 | 20240425 | 140200 | 11034236000 | 48100 | 48100 | 48150 | 48100 | 1028 |
| 307 | 20240425 | 140100 | 10984786450 | 48150 | 48150 | 48150 | 48100 | 284 |
| 308 | 20240425 | 140000 | 10971123650 | 48150 | 48150 | 48150 | 48150 | 112 |
| 309 | 20240425 | 135900 | 10965730850 | 48150 | 48200 | 48200 | 48150 | 112 |
| 310 | 20240425 | 135800 | 10960333550 | 48200 | 48150 | 48200 | 48150 | 245 |
| 311 | 20240425 | 135700 | 10948525100 | 48150 | 48150 | 48200 | 48150 | 389 |
| 312 | 20240425 | 135600 | 10929793450 | 48150 | 48150 | 48150 | 48100 | 240 |
| 313 | 20240425 | 135500 | 10918238100 | 48200 | 48250 | 48250 | 48150 | 841 |
| 314 | 20240425 | 135400 | 10877731850 | 48250 | 48350 | 48350 | 48250 | 359 |
| 315 | 20240425 | 135300 | 10860407400 | 48350 | 48350 | 48350 | 48250 | 166 |
| 316 | 20240425 | 135200 | 10852387850 | 48350 | 48400 | 48400 | 48300 | 198 |
| 317 | 20240425 | 135100 | 10842814350 | 48400 | 48400 | 48400 | 48350 | 224 |
| 318 | 20240425 | 135000 | 10831972850 | 48400 | 48350 | 48400 | 48300 | 230 |
| 319 | 20240425 | 134900 | 10820847450 | 48350 | 48350 | 48350 | 48300 | 58 |
| 320 | 20240425 | 134800 | 10818043200 | 48350 | 48350 | 48400 | 48350 | 81 |
| 321 | 20240425 | 134700 | 10814125350 | 48350 | 48350 | 48400 | 48350 | 270 |
| 322 | 20240425 | 134600 | 10801062100 | 48350 | 48200 | 48350 | 48200 | 344 |
| 323 | 20240425 | 134500 | 10784440250 | 48150 | 48300 | 48300 | 48150 | 287 |
| 324 | 20240425 | 134400 | 10770583150 | 48200 | 48300 | 48300 | 48200 | 130 |
| 325 | 20240425 | 134300 | 10764308600 | 48300 | 48300 | 48300 | 48250 | 88 |
| 326 | 20240425 | 134200 | 10760061200 | 48300 | 48250 | 48300 | 48250 | 159 |
| 327 | 20240425 | 134100 | 10752388950 | 48200 | 48150 | 48200 | 48150 | 119 |
| 328 | 20240425 | 134000 | 10746653700 | 48200 | 48150 | 48200 | 48150 | 71 |
| 329 | 20240425 | 133900 | 10743231550 | 48200 | 48200 | 48200 | 48100 | 16 |
| 330 | 20240425 | 133800 | 10742460800 | 48300 | 48250 | 48300 | 48150 | 859 |
| 331 | 20240425 | 133700 | 10701078550 | 48250 | 48200 | 48250 | 48200 | 51 |
| 332 | 20240425 | 133600 | 10698618350 | 48250 | 48250 | 48250 | 48250 | 127 |
| 333 | 20240425 | 133500 | 10692490600 | 48250 | 48150 | 48250 | 48150 | 245 |
| 334 | 20240425 | 133400 | 10680674200 | 48150 | 48200 | 48200 | 48100 | 346 |
| 335 | 20240425 | 133300 | 10664014750 | 48200 | 48200 | 48200 | 48150 | 282 |
| 336 | 20240425 | 133200 | 10650429950 | 48150 | 48200 | 48200 | 48100 | 32 |
| 337 | 20240425 | 133100 | 10648889100 | 48100 | 48200 | 48250 | 48100 | 3149 |
| 338 | 20240425 | 133000 | 10497244800 | 48150 | 48200 | 48200 | 48150 | 222 |
| 339 | 20240425 | 132900 | 10486553300 | 48200 | 48250 | 48250 | 48150 | 757 |
| 340 | 20240425 | 132800 | 10450062050 | 48250 | 48250 | 48300 | 48250 | 404 |
| 341 | 20240425 | 132700 | 10430568750 | 48250 | 48250 | 48300 | 48200 | 902 |
| 342 | 20240425 | 132600 | 10387047250 | 48300 | 48250 | 48300 | 48250 | 63 |
| 343 | 20240425 | 132500 | 10384005850 | 48250 | 48250 | 48250 | 48250 | 115 |
| 344 | 20240425 | 132400 | 10378457100 | 48300 | 48200 | 48300 | 48200 | 342 |
| 345 | 20240425 | 132300 | 10361954000 | 48200 | 48250 | 48250 | 48200 | 154 |
| 346 | 20240425 | 132200 | 10354525050 | 48250 | 48250 | 48300 | 48250 | 299 |
| 347 | 20240425 | 132100 | 10340097300 | 48250 | 48300 | 48300 | 48250 | 52 |
| 348 | 20240425 | 132000 | 10337588200 | 48250 | 48250 | 48300 | 48250 | 327 |
| 349 | 20240425 | 131900 | 10321805450 | 48250 | 48300 | 48300 | 48250 | 1029 |
| 350 | 20240425 | 131800 | 10272154900 | 48300 | 48300 | 48300 | 48250 | 10 |
| 351 | 20240425 | 131700 | 10271672050 | 48250 | 48300 | 48300 | 48250 | 1083 |
| 352 | 20240425 | 131600 | 10219397650 | 48350 | 48300 | 48350 | 48300 | 49 |
| 353 | 20240425 | 131500 | 10217028650 | 48350 | 48350 | 48350 | 48350 | 148 |
| 354 | 20240425 | 131400 | 10209872850 | 48400 | 48400 | 48400 | 48400 | 33 |
| 355 | 20240425 | 131300 | 10208275650 | 48400 | 48400 | 48400 | 48350 | 9 |
| 356 | 20240425 | 131200 | 10207840100 | 48400 | 48250 | 48400 | 48250 | 605 |
| 357 | 20240425 | 131100 | 10178636950 | 48250 | 48300 | 48300 | 48250 | 220 |
| 358 | 20240425 | 131000 | 10168013500 | 48300 | 48350 | 48350 | 48250 | 329 |
| 359 | 20240425 | 130900 | 10152124150 | 48450 | 48250 | 48450 | 48250 | 876 |
| 360 | 20240425 | 130800 | 10109791550 | 48250 | 48350 | 48350 | 48250 | 269 |
| 361 | 20240425 | 130700 | 10096805150 | 48350 | 48250 | 48350 | 48250 | 454 |
| 362 | 20240425 | 130600 | 10074897350 | 48250 | 48300 | 48350 | 48250 | 669 |
| 363 | 20240425 | 130500 | 10042594550 | 48300 | 48350 | 48350 | 48300 | 60 |
| 364 | 20240425 | 130400 | 10039696000 | 48350 | 48350 | 48350 | 48300 | 255 |
| 365 | 20240425 | 130300 | 10027373300 | 48350 | 48450 | 48450 | 48350 | 206 |
| 366 | 20240425 | 130200 | 10017400200 | 48450 | 48450 | 48500 | 48450 | 64 |
| 367 | 20240425 | 130100 | 10014296750 | 48450 | 48500 | 48500 | 48450 | 263 |
| 368 | 20240425 | 130000 | 10001542400 | 48500 | 48650 | 48650 | 48450 | 354 |
| 369 | 20240425 | 125900 | 9984368750 | 48650 | 48650 | 48650 | 48550 | 270 |
| 370 | 20240425 | 125800 | 9971244400 | 48700 | 48600 | 48700 | 48600 | 179 |
| 371 | 20240425 | 125700 | 9962541600 | 48650 | 48600 | 48650 | 48600 | 84 |
| 372 | 20240425 | 125600 | 9958458250 | 48600 | 48550 | 48600 | 48550 | 106 |
| 373 | 20240425 | 125500 | 9953307200 | 48600 | 48600 | 48600 | 48600 | 50 |
| 374 | 20240425 | 125400 | 9950877200 | 48600 | 48550 | 48600 | 48550 | 153 |
| 375 | 20240425 | 125300 | 9943442500 | 48550 | 48450 | 48600 | 48450 | 1918 |
| 376 | 20240425 | 125200 | 9850413150 | 48450 | 48400 | 48450 | 48400 | 201 |
| 377 | 20240425 | 125100 | 9840681000 | 48450 | 48450 | 48450 | 48400 | 96 |
| 378 | 20240425 | 125000 | 9836030650 | 48400 | 48450 | 48450 | 48350 | 389 |
| 379 | 20240425 | 124900 | 9817209150 | 48450 | 48450 | 48450 | 48400 | 102 |
| 380 | 20240425 | 124800 | 9812270600 | 48400 | 48400 | 48450 | 48400 | 57 |
| 381 | 20240425 | 124700 | 9809511100 | 48350 | 48350 | 48400 | 48350 | 358 |
| 382 | 20240425 | 124600 | 9792189000 | 48350 | 48350 | 48400 | 48350 | 151 |
| 383 | 20240425 | 124500 | 9784883650 | 48400 | 48400 | 48500 | 48400 | 456 |
| 384 | 20240425 | 124400 | 9762791500 | 48500 | 48450 | 48500 | 48450 | 172 |
| 385 | 20240425 | 124300 | 9754456500 | 48500 | 48550 | 48550 | 48500 | 60 |
| 386 | 20240425 | 124200 | 9751545900 | 48300 | 48550 | 48550 | 48300 | 607 |
| 387 | 20240425 | 124100 | 9722163450 | 48550 | 48600 | 48600 | 48550 | 156 |
| 388 | 20240425 | 124000 | 9714587800 | 48600 | 48550 | 48650 | 48550 | 215 |
| 389 | 20240425 | 123900 | 9704138950 | 48550 | 48450 | 48550 | 48450 | 495 |
| 390 | 20240425 | 123800 | 9680152100 | 48450 | 48550 | 48550 | 48450 | 772 |
| 391 | 20240425 | 123700 | 9642728450 | 48550 | 48550 | 48550 | 48500 | 416 |
| 392 | 20240425 | 123600 | 9622549150 | 48550 | 48550 | 48550 | 48550 | 134 |
| 393 | 20240425 | 123500 | 9616043450 | 48550 | 48550 | 48550 | 48500 | 351 |
| 394 | 20240425 | 123400 | 9599002450 | 48550 | 48600 | 48600 | 48550 | 408 |
| 395 | 20240425 | 123300 | 9579191050 | 48600 | 48600 | 48600 | 48550 | 64 |
| 396 | 20240425 | 123200 | 9576080700 | 48600 | 48600 | 48600 | 48550 | 254 |
| 397 | 20240425 | 123100 | 9563736400 | 48600 | 48600 | 48650 | 48600 | 30 |
| 398 | 20240425 | 123000 | 9562277100 | 48600 | 48600 | 48600 | 48550 | 265 |
| 399 | 20240425 | 122900 | 9549398150 | 48600 | 48550 | 48600 | 48550 | 195 |
| 400 | 20240425 | 122800 | 9539927500 | 48550 | 48600 | 48600 | 48550 | 194 |
| 401 | 20240425 | 122700 | 9530501450 | 48550 | 48600 | 48600 | 48550 | 127 |
| 402 | 20240425 | 122600 | 9524333200 | 48550 | 48550 | 48600 | 48550 | 173 |
| 403 | 20240425 | 122500 | 9515932150 | 48600 | 48600 | 48600 | 48550 | 134 |
| 404 | 20240425 | 122400 | 9509420250 | 48600 | 48650 | 48650 | 48600 | 744 |
| 405 | 20240425 | 122300 | 9473250050 | 48650 | 48600 | 48650 | 48600 | 156 |
| 406 | 20240425 | 122200 | 9465662250 | 48650 | 48700 | 48700 | 48600 | 390 |
| 407 | 20240425 | 122100 | 9446697600 | 48650 | 48700 | 48700 | 48650 | 135 |
| 408 | 20240425 | 122000 | 9440126700 | 48700 | 48800 | 48800 | 48700 | 168 |
| 409 | 20240425 | 121900 | 9431942850 | 48750 | 48850 | 48850 | 48750 | 1470 |
| 410 | 20240425 | 121800 | 9360213700 | 48850 | 48850 | 48900 | 48850 | 369 |
| 411 | 20240425 | 121700 | 9342185650 | 48900 | 48950 | 48950 | 48850 | 280 |
| 412 | 20240425 | 121600 | 9328495900 | 48950 | 49000 | 49000 | 48900 | 433 |
| 413 | 20240425 | 121500 | 9307299750 | 49000 | 49000 | 49050 | 48950 | 578 |
| 414 | 20240425 | 121400 | 9278979900 | 49000 | 49050 | 49050 | 49000 | 123 |
| 415 | 20240425 | 121300 | 9272948600 | 49050 | 49000 | 49050 | 49000 | 396 |
| 416 | 20240425 | 121200 | 9253543450 | 49000 | 49000 | 49050 | 48950 | 297 |
| 417 | 20240425 | 121100 | 9238990550 | 49000 | 49000 | 49050 | 49000 | 439 |
| 418 | 20240425 | 121000 | 9217477750 | 48950 | 49050 | 49100 | 48950 | 840 |
| 419 | 20240425 | 120900 | 9176336400 | 49050 | 49100 | 49100 | 49000 | 343 |
| 420 | 20240425 | 120800 | 9159512800 | 49100 | 48950 | 49100 | 48950 | 965 |
| 421 | 20240425 | 120700 | 9112162050 | 49050 | 49000 | 49050 | 48950 | 509 |
| 422 | 20240425 | 120600 | 9087220700 | 49000 | 48950 | 49000 | 48950 | 80 |
| 423 | 20240425 | 120500 | 9083300750 | 49000 | 49050 | 49100 | 49000 | 673 |
| 424 | 20240425 | 120400 | 9050308150 | 49000 | 49000 | 49150 | 49000 | 2039 |
| 425 | 20240425 | 120300 | 8950366350 | 49100 | 49100 | 49100 | 49000 | 214 |
| 426 | 20240425 | 120200 | 8939860850 | 49100 | 49000 | 49150 | 48950 | 999 |
| 427 | 20240425 | 120100 | 8890880800 | 49000 | 49000 | 49000 | 48950 | 275 |
| 428 | 20240425 | 120000 | 8877410400 | 49000 | 49000 | 49000 | 48950 | 67 |
| 429 | 20240425 | 115900 | 8874127500 | 49000 | 48950 | 49000 | 48950 | 505 |
| 430 | 20240425 | 115800 | 8849383850 | 48950 | 49000 | 49050 | 48950 | 731 |
| 431 | 20240425 | 115700 | 8813557800 | 49000 | 48950 | 49000 | 48900 | 877 |
| 432 | 20240425 | 115600 | 8770618850 | 48950 | 48900 | 48950 | 48900 | 249 |
| 433 | 20240425 | 115500 | 8758440500 | 48900 | 48800 | 48900 | 48750 | 1183 |
| 434 | 20240425 | 115400 | 8700694200 | 48800 | 48750 | 48800 | 48750 | 90 |
| 435 | 20240425 | 115300 | 8696303350 | 48750 | 48800 | 48800 | 48750 | 140 |
| 436 | 20240425 | 115200 | 8689471900 | 48800 | 48800 | 48850 | 48750 | 643 |
| 437 | 20240425 | 115100 | 8658095650 | 48850 | 48900 | 48900 | 48800 | 353 |
| 438 | 20240425 | 115000 | 8640856800 | 48800 | 48750 | 48800 | 48750 | 376 |
| 439 | 20240425 | 114900 | 8622511950 | 48800 | 48750 | 48800 | 48750 | 312 |
| 440 | 20240425 | 114800 | 8607300000 | 48750 | 48800 | 48800 | 48700 | 633 |
| 441 | 20240425 | 114700 | 8576439900 | 48800 | 48800 | 48850 | 48800 | 1218 |
| 442 | 20240425 | 114600 | 8516981600 | 48800 | 48850 | 48850 | 48800 | 325 |
| 443 | 20240425 | 114500 | 8501110100 | 48850 | 48800 | 48850 | 48750 | 577 |
| 444 | 20240425 | 114400 | 8472966250 | 48750 | 48750 | 48800 | 48750 | 165 |
| 445 | 20240425 | 114300 | 8464920800 | 48750 | 48750 | 48800 | 48750 | 154 |
| 446 | 20240425 | 114200 | 8457412950 | 48800 | 48900 | 48900 | 48800 | 590 |
| 447 | 20240425 | 114100 | 8428602250 | 48900 | 48850 | 48900 | 48800 | 46 |
| 448 | 20240425 | 114000 | 8426354600 | 48850 | 48850 | 48900 | 48800 | 498 |
| 449 | 20240425 | 113900 | 8402028700 | 48900 | 48950 | 49000 | 48850 | 668 |
| 450 | 20240425 | 113800 | 8369357650 | 49000 | 49150 | 49150 | 49000 | 545 |
| 451 | 20240425 | 113700 | 8342628950 | 49150 | 49100 | 49200 | 49100 | 687 |
| 452 | 20240425 | 113600 | 8308877900 | 49100 | 49300 | 49300 | 49050 | 5068 |
| 453 | 20240425 | 113500 | 8059472800 | 49250 | 49250 | 49300 | 49250 | 1087 |
| 454 | 20240425 | 113400 | 8005930450 | 49250 | 49300 | 49300 | 49200 | 526 |
| 455 | 20240425 | 113300 | 7980026750 | 49200 | 49300 | 49300 | 49200 | 936 |
| 456 | 20240425 | 113200 | 7933928700 | 49300 | 49300 | 49300 | 49250 | 1064 |
| 457 | 20240425 | 113100 | 7881499700 | 49300 | 49350 | 49350 | 49300 | 2498 |
| 458 | 20240425 | 113000 | 7758308600 | 49300 | 49400 | 49400 | 49250 | 1082 |
| 459 | 20240425 | 112900 | 7704940000 | 49350 | 49050 | 49400 | 49050 | 5063 |
| 460 | 20240425 | 112800 | 7455620600 | 49100 | 49150 | 49150 | 49050 | 655 |
| 461 | 20240425 | 112700 | 7423471450 | 49200 | 48900 | 49250 | 48900 | 7863 |
| 462 | 20240425 | 112600 | 7037008200 | 48900 | 48900 | 48950 | 48850 | 1328 |
| 463 | 20240425 | 112500 | 6972067500 | 48850 | 48800 | 48850 | 48800 | 383 |
| 464 | 20240425 | 112400 | 6953359250 | 48750 | 48650 | 48900 | 48650 | 580 |
| 465 | 20240425 | 112300 | 6925042100 | 48900 | 48500 | 49050 | 48450 | 13914 |
| 466 | 20240425 | 112200 | 6244931550 | 48600 | 48500 | 48600 | 48400 | 1424 |
| 467 | 20240425 | 112100 | 6175783700 | 48500 | 48500 | 48550 | 48400 | 285 |
| 468 | 20240425 | 112000 | 6161974100 | 48400 | 48350 | 48500 | 48350 | 435 |
| 469 | 20240425 | 111900 | 6140898200 | 48350 | 48500 | 48550 | 48350 | 357 |
| 470 | 20240425 | 111800 | 6123604950 | 48600 | 48300 | 48650 | 48250 | 1152 |
| 471 | 20240425 | 111700 | 6067804150 | 48300 | 48300 | 48350 | 48300 | 340 |
| 472 | 20240425 | 111600 | 6051381450 | 48300 | 48300 | 48350 | 48300 | 231 |
| 473 | 20240425 | 111500 | 6040223500 | 48350 | 48400 | 48500 | 48300 | 914 |
| 474 | 20240425 | 111400 | 5995974400 | 48350 | 48350 | 48400 | 48300 | 158 |
| 475 | 20240425 | 111300 | 5988336100 | 48400 | 48400 | 48400 | 48350 | 41 |
| 476 | 20240425 | 111200 | 5986352700 | 48400 | 48400 | 48450 | 48350 | 146 |
| 477 | 20240425 | 111100 | 5979286300 | 48450 | 48500 | 48500 | 48450 | 176 |
| 478 | 20240425 | 111000 | 5970757700 | 48550 | 48450 | 48550 | 48450 | 780 |
| 479 | 20240425 | 110900 | 5932927450 | 48500 | 48400 | 48500 | 48350 | 371 |
| 480 | 20240425 | 110800 | 5914955200 | 48350 | 48400 | 48450 | 48350 | 365 |
| 481 | 20240425 | 110700 | 5897294300 | 48400 | 48350 | 48400 | 48350 | 82 |
| 482 | 20240425 | 110600 | 5893329200 | 48400 | 48450 | 48450 | 48350 | 217 |
| 483 | 20240425 | 110500 | 5882822700 | 48450 | 48500 | 48700 | 48450 | 1204 |
| 484 | 20240425 | 110400 | 5824319850 | 48450 | 48600 | 48600 | 48450 | 481 |
| 485 | 20240425 | 110300 | 5800982550 | 48600 | 48550 | 48650 | 48550 | 2905 |
| 486 | 20240425 | 110200 | 5659702950 | 48550 | 48500 | 48600 | 48500 | 1140 |
| 487 | 20240425 | 110100 | 5604398500 | 48500 | 48450 | 48500 | 48350 | 1051 |
| 488 | 20240425 | 110000 | 5553447150 | 48450 | 48450 | 48500 | 48450 | 249 |
| 489 | 20240425 | 105900 | 5541380100 | 48450 | 48400 | 48450 | 48400 | 93 |
| 490 | 20240425 | 105800 | 5536878100 | 48300 | 48600 | 48600 | 48300 | 965 |
| 491 | 20240425 | 105700 | 5490045150 | 48550 | 48550 | 48650 | 48500 | 2242 |
| 492 | 20240425 | 105600 | 5381125700 | 48550 | 48300 | 48550 | 48300 | 5853 |
| 493 | 20240425 | 105500 | 5097647300 | 48300 | 48250 | 48300 | 48250 | 155 |
| 494 | 20240425 | 105400 | 5090160950 | 48250 | 48200 | 48250 | 48150 | 1577 |
| 495 | 20240425 | 105300 | 5014129200 | 48200 | 48150 | 48200 | 48100 | 429 |
| 496 | 20240425 | 105200 | 4993478800 | 48150 | 48150 | 48200 | 48150 | 637 |
| 497 | 20240425 | 105100 | 4962785850 | 48150 | 48200 | 48200 | 48150 | 51 |
| 498 | 20240425 | 105000 | 4960328900 | 48200 | 48150 | 48200 | 48150 | 661 |
| 499 | 20240425 | 104900 | 4928470550 | 48200 | 48200 | 48250 | 48150 | 618 |
| 500 | 20240425 | 104800 | 4898687200 | 48250 | 48250 | 48250 | 48200 | 346 |
| 501 | 20240425 | 104700 | 4882008300 | 48250 | 48250 | 48250 | 48200 | 111 |
| 502 | 20240425 | 104600 | 4876652950 | 48200 | 48250 | 48250 | 48200 | 252 |
| 503 | 20240425 | 104500 | 4864502550 | 48250 | 48300 | 48300 | 48250 | 2042 |
| 504 | 20240425 | 104400 | 4765969600 | 48300 | 48250 | 48300 | 48250 | 262 |
| 505 | 20240425 | 104300 | 4753325150 | 48250 | 48250 | 48250 | 48200 | 342 |
| 506 | 20240425 | 104200 | 4736831800 | 48250 | 48350 | 48400 | 48250 | 1823 |
| 507 | 20240425 | 104100 | 4648711950 | 48350 | 48350 | 48350 | 48300 | 554 |
| 508 | 20240425 | 104000 | 4621926300 | 48350 | 48250 | 48350 | 48250 | 1045 |
| 509 | 20240425 | 103900 | 4571448750 | 48250 | 48300 | 48300 | 48250 | 151 |
| 510 | 20240425 | 103800 | 4564156750 | 48300 | 48250 | 48300 | 48250 | 132 |
| 511 | 20240425 | 103700 | 4557784200 | 48250 | 48250 | 48250 | 48200 | 1810 |
| 512 | 20240425 | 103600 | 4470458250 | 48250 | 48150 | 48250 | 48150 | 694 |
| 513 | 20240425 | 103500 | 4437015300 | 48150 | 48200 | 48200 | 48100 | 343 |
| 514 | 20240425 | 103400 | 4420499100 | 48150 | 48150 | 48200 | 48150 | 22 |
| 515 | 20240425 | 103300 | 4419439000 | 48200 | 48200 | 48250 | 48150 | 235 |
| 516 | 20240425 | 103200 | 4408109050 | 48250 | 48200 | 48250 | 48200 | 631 |
| 517 | 20240425 | 103100 | 4377690700 | 48200 | 48050 | 48200 | 48050 | 1439 |
| 518 | 20240425 | 103000 | 4308408350 | 48050 | 48050 | 48100 | 48000 | 354 |
| 519 | 20240425 | 102900 | 4291397700 | 48050 | 48000 | 48050 | 48000 | 352 |
| 520 | 20240425 | 102800 | 4274496200 | 48050 | 48100 | 48100 | 47950 | 260 |
| 521 | 20240425 | 102700 | 4262002250 | 48100 | 48100 | 48100 | 47950 | 2427 |
| 522 | 20240425 | 102600 | 4145537050 | 48150 | 48050 | 48150 | 48000 | 2193 |
| 523 | 20240425 | 102500 | 4040115450 | 48050 | 48000 | 48050 | 48000 | 55 |
| 524 | 20240425 | 102400 | 4037474900 | 48050 | 48000 | 48050 | 47950 | 1820 |
| 525 | 20240425 | 102300 | 3950081400 | 48000 | 47950 | 48000 | 47950 | 380 |
| 526 | 20240425 | 102200 | 3931857600 | 47950 | 47900 | 47950 | 47900 | 1556 |
| 527 | 20240425 | 102100 | 3857264250 | 47950 | 47950 | 48000 | 47950 | 215 |
| 528 | 20240425 | 102000 | 3846949050 | 48000 | 48100 | 48150 | 48000 | 3137 |
| 529 | 20240425 | 101900 | 3696084850 | 48100 | 48100 | 48150 | 48100 | 381 |
| 530 | 20240425 | 101800 | 3677756000 | 48100 | 48150 | 48150 | 48100 | 214 |
| 531 | 20240425 | 101700 | 3667452350 | 48100 | 48200 | 48200 | 48100 | 612 |
| 532 | 20240425 | 101600 | 3637977000 | 48200 | 48250 | 48250 | 48150 | 270 |
| 533 | 20240425 | 101500 | 3624957200 | 48300 | 48150 | 48300 | 48100 | 2183 |
| 534 | 20240425 | 101400 | 3519764600 | 48150 | 48100 | 48150 | 48100 | 396 |
| 535 | 20240425 | 101300 | 3500705650 | 48100 | 48150 | 48200 | 48100 | 398 |
| 536 | 20240425 | 101200 | 3481543800 | 48150 | 48050 | 48150 | 48050 | 90 |
| 537 | 20240425 | 101100 | 3477214150 | 48050 | 48100 | 48150 | 48050 | 1769 |
| 538 | 20240425 | 101000 | 3392099200 | 48150 | 48150 | 48150 | 48150 | 188 |
| 539 | 20240425 | 100900 | 3383047000 | 48100 | 48150 | 48200 | 48050 | 630 |
| 540 | 20240425 | 100800 | 3352723150 | 48150 | 48200 | 48300 | 48100 | 1496 |
| 541 | 20240425 | 100700 | 3280598700 | 48200 | 48150 | 48200 | 48150 | 441 |
| 542 | 20240425 | 100600 | 3259346200 | 48150 | 48200 | 48250 | 48100 | 581 |
| 543 | 20240425 | 100500 | 3231335300 | 48250 | 48150 | 48250 | 48150 | 1645 |
| 544 | 20240425 | 100400 | 3152033700 | 48200 | 48050 | 48200 | 48000 | 2501 |
| 545 | 20240425 | 100300 | 3031672050 | 48000 | 48000 | 48050 | 47900 | 566 |
| 546 | 20240425 | 100200 | 3004497150 | 48050 | 47900 | 48050 | 47900 | 526 |
| 547 | 20240425 | 100100 | 2979265250 | 47900 | 47850 | 47900 | 47850 | 418 |
| 548 | 20240425 | 100000 | 2959243450 | 47900 | 47900 | 47900 | 47850 | 59 |
| 549 | 20240425 | 095900 | 2956419100 | 47900 | 47950 | 47950 | 47900 | 80 |
| 550 | 20240425 | 095800 | 2952586500 | 47950 | 47900 | 48000 | 47900 | 130 |
| 551 | 20240425 | 095700 | 2946349550 | 47850 | 48000 | 48000 | 47850 | 2601 |
| 552 | 20240425 | 095600 | 2821692550 | 48000 | 48000 | 48000 | 47950 | 109 |
| 553 | 20240425 | 095500 | 2816464200 | 48000 | 48000 | 48000 | 47900 | 760 |
| 554 | 20240425 | 095400 | 2780025300 | 47950 | 48000 | 48000 | 47950 | 225 |
| 555 | 20240425 | 095300 | 2769233350 | 48000 | 48050 | 48050 | 48000 | 743 |
| 556 | 20240425 | 095200 | 2733563800 | 48050 | 47900 | 48050 | 47900 | 1923 |
| 557 | 20240425 | 095100 | 2641314700 | 47850 | 47850 | 47900 | 47850 | 925 |
| 558 | 20240425 | 095000 | 2597051000 | 47900 | 47850 | 47900 | 47850 | 331 |
| 559 | 20240425 | 094900 | 2581201000 | 47850 | 47850 | 47900 | 47800 | 223 |
| 560 | 20240425 | 094800 | 2570530150 | 47850 | 47850 | 47850 | 47800 | 174 |
| 561 | 20240425 | 094700 | 2562204350 | 47750 | 47650 | 47850 | 47650 | 403 |
| 562 | 20240425 | 094600 | 2542957900 | 47600 | 47650 | 47650 | 47600 | 84 |
| 563 | 20240425 | 094500 | 2538956200 | 47650 | 47700 | 47700 | 47600 | 224 |
| 564 | 20240425 | 094400 | 2528283450 | 47700 | 47800 | 47800 | 47650 | 1492 |
| 565 | 20240425 | 094300 | 2457186900 | 47750 | 47750 | 47800 | 47750 | 257 |
| 566 | 20240425 | 094200 | 2444913950 | 47750 | 47700 | 47800 | 47700 | 74 |
| 567 | 20240425 | 094100 | 2441378900 | 47700 | 47700 | 47800 | 47700 | 280 |
| 568 | 20240425 | 094000 | 2428012850 | 47700 | 47650 | 47750 | 47600 | 649 |
| 569 | 20240425 | 093900 | 2397094600 | 47700 | 47850 | 47850 | 47700 | 2952 |
| 570 | 20240425 | 093800 | 2256109950 | 47850 | 47850 | 47850 | 47800 | 195 |
| 571 | 20240425 | 093700 | 2246787500 | 47850 | 47950 | 47950 | 47800 | 543 |
| 572 | 20240425 | 093600 | 2220795000 | 47850 | 47900 | 47950 | 47800 | 1048 |
| 573 | 20240425 | 093500 | 2170606950 | 47900 | 47800 | 47900 | 47750 | 1018 |
| 574 | 20240425 | 093400 | 2121899300 | 47800 | 47700 | 47800 | 47700 | 299 |
| 575 | 20240425 | 093300 | 2107620850 | 47700 | 47650 | 47700 | 47600 | 666 |
| 576 | 20240425 | 093200 | 2075863250 | 47650 | 47450 | 47650 | 47450 | 1356 |
| 577 | 20240425 | 093100 | 2011417650 | 47450 | 47500 | 47500 | 47450 | 43 |
| 578 | 20240425 | 093000 | 2009376000 | 47500 | 47600 | 47650 | 47500 | 529 |
| 579 | 20240425 | 092900 | 1984215100 | 47600 | 47500 | 47650 | 47500 | 125 |
| 580 | 20240425 | 092800 | 1978261950 | 47550 | 47450 | 47550 | 47450 | 1095 |
| 581 | 20240425 | 092700 | 1926274650 | 47450 | 47450 | 47500 | 47450 | 230 |
| 582 | 20240425 | 092600 | 1915360700 | 47450 | 47600 | 47600 | 47450 | 305 |
| 583 | 20240425 | 092500 | 1900871550 | 47600 | 47400 | 47650 | 47400 | 1124 |
| 584 | 20240425 | 092400 | 1847472400 | 47400 | 47350 | 47400 | 47350 | 917 |
| 585 | 20240425 | 092300 | 1804027950 | 47300 | 47400 | 47400 | 47300 | 544 |
| 586 | 20240425 | 092200 | 1778285500 | 47400 | 47400 | 47400 | 47350 | 241 |
| 587 | 20240425 | 092100 | 1766870450 | 47400 | 47250 | 47450 | 47200 | 509 |
| 588 | 20240425 | 092000 | 1742791300 | 47250 | 47200 | 47300 | 46950 | 3110 |
| 589 | 20240425 | 091900 | 1596322700 | 47200 | 47200 | 47250 | 47100 | 1463 |
| 590 | 20240425 | 091800 | 1527300650 | 47200 | 47300 | 47300 | 47200 | 884 |
| 591 | 20240425 | 091700 | 1485530100 | 47300 | 47450 | 47450 | 47250 | 874 |
| 592 | 20240425 | 091600 | 1444134400 | 47450 | 47500 | 47550 | 47450 | 1087 |
| 593 | 20240425 | 091500 | 1392539850 | 47500 | 47450 | 47550 | 47450 | 944 |
| 594 | 20240425 | 091400 | 1347719950 | 47450 | 47500 | 47550 | 47400 | 989 |
| 595 | 20240425 | 091300 | 1300767050 | 47500 | 47550 | 47700 | 47500 | 958 |
| 596 | 20240425 | 091200 | 1255206400 | 47550 | 47550 | 47550 | 47400 | 1894 |
| 597 | 20240425 | 091100 | 1165274300 | 47550 | 47500 | 47600 | 47450 | 730 |
| 598 | 20240425 | 091000 | 1130564350 | 47500 | 47300 | 47500 | 47300 | 1365 |
| 599 | 20240425 | 090900 | 1065849300 | 47350 | 47150 | 47450 | 47150 | 1347 |
| 600 | 20240425 | 090800 | 1002196850 | 47150 | 47250 | 47450 | 47150 | 1446 |
| 601 | 20240425 | 090700 | 933932900 | 47250 | 47400 | 47550 | 47250 | 1232 |
| 602 | 20240425 | 090600 | 875563650 | 47400 | 47450 | 47600 | 47400 | 1557 |
| 603 | 20240425 | 090500 | 801625400 | 47450 | 47700 | 47700 | 47400 | 2663 |
| 604 | 20240425 | 090400 | 674962950 | 47700 | 47750 | 47900 | 47700 | 2166 |
| 605 | 20240425 | 090300 | 571463700 | 47750 | 47800 | 47900 | 47700 | 4062 |
| 606 | 20240425 | 090200 | 377361750 | 47800 | 47950 | 48000 | 47600 | 1098 |
| 607 | 20240425 | 090100 | 324852400 | 47850 | 47600 | 47950 | 47350 | 2919 |
| 608 | 20240425 | 090000 | 185842050 | 47600 | 47750 | 47800 | 47450 | 3660 |