33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 190600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 16036 |
| 3 | 20240425 | 190500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240425 | 190400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240425 | 190300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240425 | 190200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240425 | 190100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240425 | 190000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240425 | 185900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240425 | 185800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240425 | 185700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240425 | 185600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240425 | 185500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240425 | 185400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240425 | 185300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240425 | 185200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240425 | 185100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240425 | 185000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240425 | 184900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240425 | 184800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240425 | 184700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240425 | 184600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240425 | 184500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240425 | 184400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240425 | 184300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240425 | 184200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240425 | 184100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240425 | 184000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240425 | 183900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240425 | 183800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240425 | 183700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240425 | 183600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 16036 |
| 33 | 20240425 | 183500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240425 | 183400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240425 | 183300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240425 | 183200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240425 | 183100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240425 | 183000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240425 | 182900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240425 | 182800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240425 | 182700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240425 | 182600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240425 | 182500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240425 | 182400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240425 | 182300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240425 | 182200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240425 | 182100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240425 | 182000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240425 | 181900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240425 | 181800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240425 | 181700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240425 | 181600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240425 | 181500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240425 | 181400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240425 | 181300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240425 | 181200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240425 | 181100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240425 | 181000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240425 | 180900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240425 | 180800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240425 | 180700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240425 | 180600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 16036 |
| 63 | 20240425 | 180500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240425 | 180400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240425 | 180300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240425 | 180200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240425 | 180100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240425 | 180000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240425 | 175900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240425 | 175800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240425 | 175700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240425 | 175600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240425 | 175500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240425 | 175400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240425 | 175300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240425 | 175200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240425 | 175100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240425 | 175000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240425 | 174900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240425 | 174800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240425 | 174700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240425 | 174600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240425 | 174500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240425 | 174400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240425 | 174300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240425 | 174200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240425 | 174100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240425 | 174000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240425 | 173900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240425 | 173800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240425 | 173700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240425 | 173600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 16036 |
| 93 | 20240425 | 173500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240425 | 173400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240425 | 173300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240425 | 173200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240425 | 173100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240425 | 173000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240425 | 172900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240425 | 172800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240425 | 172700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240425 | 172600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240425 | 172500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240425 | 172400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240425 | 172300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240425 | 172200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240425 | 172100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240425 | 172000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240425 | 171900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240425 | 171800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240425 | 171700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240425 | 171600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240425 | 171500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240425 | 171400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240425 | 171300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240425 | 171200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240425 | 171100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240425 | 171000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240425 | 170900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240425 | 170800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240425 | 170700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240425 | 170600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 16036 |
| 123 | 20240425 | 170500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240425 | 170400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240425 | 170300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240425 | 170200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240425 | 170100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240425 | 170000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240425 | 165900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240425 | 165800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240425 | 165700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240425 | 165600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240425 | 165500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240425 | 165400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240425 | 165300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240425 | 165200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240425 | 165100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240425 | 165000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240425 | 164900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240425 | 164800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240425 | 164700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240425 | 164600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240425 | 164500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240425 | 164400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240425 | 164300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240425 | 164200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240425 | 164100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240425 | 164000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240425 | 163900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240425 | 163800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240425 | 163700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240425 | 163600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 16036 |
| 153 | 20240425 | 163500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240425 | 163400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240425 | 163300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240425 | 163200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240425 | 163100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240425 | 163000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240425 | 162900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240425 | 162800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240425 | 162700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240425 | 162600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240425 | 162500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240425 | 162400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240425 | 162300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240425 | 162200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240425 | 162100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240425 | 162000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240425 | 161900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240425 | 161800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240425 | 161700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240425 | 161600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240425 | 161500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240425 | 161400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240425 | 161300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240425 | 161200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240425 | 161100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240425 | 161000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240425 | 160900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240425 | 160800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240425 | 160700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240425 | 160600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 16036 |
| 183 | 20240425 | 160500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240425 | 160400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240425 | 160300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240425 | 160200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240425 | 160100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240425 | 160000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240425 | 155900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240425 | 155800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240425 | 155700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240425 | 155600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240425 | 155500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240425 | 155400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240425 | 155300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240425 | 155200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240425 | 155100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240425 | 155000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240425 | 154900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240425 | 154800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240425 | 154700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240425 | 154600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240425 | 154500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20240425 | 154400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20240425 | 154300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20240425 | 154200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20240425 | 154100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20240425 | 154000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20240425 | 153900 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20240425 | 153800 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20240425 | 153700 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20240425 | 153600 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 16036 |
| 213 | 20240425 | 153500 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20240425 | 153400 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20240425 | 153300 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20240425 | 153200 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20240425 | 153100 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20240425 | 153000 | 36334514000 | 41200 | 41200 | 41200 | 41200 | 16036 |
| 219 | 20240425 | 152900 | 35673830800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 220 | 20240425 | 152800 | 35673830800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 221 | 20240425 | 152700 | 35673830800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 222 | 20240425 | 152600 | 35673830800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 223 | 20240425 | 152500 | 35673830800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 224 | 20240425 | 152400 | 35673830800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 225 | 20240425 | 152300 | 35673830800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 226 | 20240425 | 152200 | 35673830800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 227 | 20240425 | 152100 | 35673830800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 228 | 20240425 | 152000 | 35673830800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 229 | 20240425 | 151900 | 35673830800 | 41250 | 41200 | 41300 | 41200 | 4263 |
| 230 | 20240425 | 151800 | 35498085500 | 41200 | 41300 | 41300 | 41200 | 3088 |
| 231 | 20240425 | 151700 | 35370805350 | 41250 | 41250 | 41300 | 41250 | 1431 |
| 232 | 20240425 | 151600 | 35311749650 | 41250 | 41250 | 41300 | 41250 | 2774 |
| 233 | 20240425 | 151500 | 35197292600 | 41300 | 41300 | 41300 | 41250 | 4110 |
| 234 | 20240425 | 151400 | 35027691750 | 41300 | 41300 | 41300 | 41250 | 712 |
| 235 | 20240425 | 151300 | 34998302950 | 41300 | 41350 | 41350 | 41250 | 1329 |
| 236 | 20240425 | 151200 | 34943409600 | 41350 | 41300 | 41350 | 41250 | 742 |
| 237 | 20240425 | 151100 | 34912764950 | 41300 | 41250 | 41350 | 41200 | 3297 |
| 238 | 20240425 | 151000 | 34776668850 | 41250 | 41200 | 41250 | 41200 | 1278 |
| 239 | 20240425 | 150900 | 34723951800 | 41250 | 41350 | 41350 | 41200 | 5323 |
| 240 | 20240425 | 150800 | 34504219250 | 41350 | 41300 | 41350 | 41250 | 1453 |
| 241 | 20240425 | 150700 | 34444193250 | 41300 | 41300 | 41300 | 41250 | 461 |
| 242 | 20240425 | 150600 | 34425157900 | 41300 | 41350 | 41350 | 41250 | 5408 |
| 243 | 20240425 | 150500 | 34201776650 | 41350 | 41400 | 41400 | 41350 | 3035 |
| 244 | 20240425 | 150400 | 34076224550 | 41400 | 41400 | 41400 | 41350 | 655 |
| 245 | 20240425 | 150300 | 34049108050 | 41400 | 41400 | 41400 | 41350 | 644 |
| 246 | 20240425 | 150200 | 34022446800 | 41400 | 41350 | 41400 | 41350 | 824 |
| 247 | 20240425 | 150100 | 33988361550 | 41400 | 41350 | 41400 | 41300 | 1651 |
| 248 | 20240425 | 150000 | 33920090050 | 41350 | 41350 | 41400 | 41300 | 1534 |
| 249 | 20240425 | 145900 | 33856683500 | 41350 | 41400 | 41400 | 41350 | 1687 |
| 250 | 20240425 | 145800 | 33786900750 | 41400 | 41400 | 41400 | 41350 | 376 |
| 251 | 20240425 | 145700 | 33771339050 | 41400 | 41400 | 41400 | 41350 | 948 |
| 252 | 20240425 | 145600 | 33732134750 | 41350 | 41400 | 41400 | 41350 | 472 |
| 253 | 20240425 | 145500 | 33712607500 | 41400 | 41350 | 41400 | 41350 | 1390 |
| 254 | 20240425 | 145400 | 33655113800 | 41400 | 41400 | 41400 | 41350 | 328 |
| 255 | 20240425 | 145300 | 33641537650 | 41400 | 41400 | 41400 | 41350 | 527 |
| 256 | 20240425 | 145200 | 33619733000 | 41400 | 41400 | 41400 | 41350 | 255 |
| 257 | 20240425 | 145100 | 33609176050 | 41400 | 41400 | 41400 | 41350 | 1386 |
| 258 | 20240425 | 145000 | 33551834350 | 41400 | 41300 | 41400 | 41300 | 1181 |
| 259 | 20240425 | 144900 | 33503040000 | 41250 | 41300 | 41300 | 41250 | 1023 |
| 260 | 20240425 | 144800 | 33460794350 | 41250 | 41250 | 41300 | 41200 | 450 |
| 261 | 20240425 | 144700 | 33442223150 | 41250 | 41200 | 41250 | 41150 | 6985 |
| 262 | 20240425 | 144600 | 33154528500 | 41200 | 41150 | 41250 | 41150 | 1844 |
| 263 | 20240425 | 144500 | 33078580850 | 41200 | 41250 | 41250 | 41200 | 1872 |
| 264 | 20240425 | 144400 | 33001424750 | 41250 | 41300 | 41300 | 41250 | 2295 |
| 265 | 20240425 | 144300 | 32906748100 | 41300 | 41300 | 41300 | 41250 | 2730 |
| 266 | 20240425 | 144200 | 32794083900 | 41350 | 41400 | 41400 | 41300 | 3684 |
| 267 | 20240425 | 144100 | 32641808100 | 41400 | 41350 | 41400 | 41350 | 480 |
| 268 | 20240425 | 144000 | 32621942850 | 41350 | 41350 | 41450 | 41350 | 2121 |
| 269 | 20240425 | 143900 | 32534180450 | 41400 | 41350 | 41400 | 41350 | 924 |
| 270 | 20240425 | 143800 | 32495939450 | 41350 | 41300 | 41350 | 41250 | 877 |
| 271 | 20240425 | 143700 | 32459714700 | 41300 | 41300 | 41400 | 41250 | 15535 |
| 272 | 20240425 | 143600 | 31817903200 | 41300 | 41300 | 41300 | 41200 | 2641 |
| 273 | 20240425 | 143500 | 31708980200 | 41300 | 41250 | 41300 | 41200 | 960 |
| 274 | 20240425 | 143400 | 31669361600 | 41250 | 41250 | 41300 | 41200 | 2000 |
| 275 | 20240425 | 143300 | 31586838100 | 41250 | 41300 | 41300 | 41200 | 4324 |
| 276 | 20240425 | 143200 | 31408603250 | 41300 | 41250 | 41300 | 41250 | 991 |
| 277 | 20240425 | 143100 | 31367717100 | 41250 | 41350 | 41350 | 41250 | 3701 |
| 278 | 20240425 | 143000 | 31215002500 | 41300 | 41300 | 41350 | 41300 | 860 |
| 279 | 20240425 | 142900 | 31179468700 | 41300 | 41350 | 41350 | 41300 | 2384 |
| 280 | 20240425 | 142800 | 31080996450 | 41350 | 41350 | 41350 | 41300 | 1077 |
| 281 | 20240425 | 142700 | 31036462700 | 41300 | 41350 | 41350 | 41300 | 1456 |
| 282 | 20240425 | 142600 | 30976319550 | 41350 | 41300 | 41350 | 41250 | 1052 |
| 283 | 20240425 | 142500 | 30932870950 | 41300 | 41350 | 41400 | 41250 | 3722 |
| 284 | 20240425 | 142400 | 30779146900 | 41400 | 41450 | 41450 | 41350 | 1953 |
| 285 | 20240425 | 142300 | 30698317300 | 41450 | 41500 | 41500 | 41400 | 3897 |
| 286 | 20240425 | 142200 | 30536781250 | 41500 | 41500 | 41550 | 41450 | 2701 |
| 287 | 20240425 | 142100 | 30424693250 | 41550 | 41550 | 41550 | 41500 | 904 |
| 288 | 20240425 | 142000 | 30387135950 | 41550 | 41550 | 41550 | 41500 | 462 |
| 289 | 20240425 | 141900 | 30367940000 | 41550 | 41550 | 41550 | 41500 | 1326 |
| 290 | 20240425 | 141800 | 30312888600 | 41600 | 41600 | 41600 | 41550 | 205 |
| 291 | 20240425 | 141700 | 30304363700 | 41550 | 41550 | 41600 | 41500 | 1117 |
| 292 | 20240425 | 141600 | 30257962750 | 41550 | 41600 | 41600 | 41550 | 1242 |
| 293 | 20240425 | 141500 | 30206334950 | 41600 | 41700 | 41700 | 41550 | 1258 |
| 294 | 20240425 | 141400 | 30153990250 | 41700 | 41650 | 41700 | 41600 | 1799 |
| 295 | 20240425 | 141300 | 30079104650 | 41600 | 41600 | 41600 | 41550 | 2517 |
| 296 | 20240425 | 141200 | 29974398400 | 41600 | 41600 | 41600 | 41550 | 452 |
| 297 | 20240425 | 141100 | 29955601050 | 41600 | 41500 | 41600 | 41500 | 2844 |
| 298 | 20240425 | 141000 | 29837507400 | 41500 | 41450 | 41500 | 41400 | 860 |
| 299 | 20240425 | 140900 | 29801858350 | 41450 | 41450 | 41450 | 41400 | 471 |
| 300 | 20240425 | 140800 | 29782343600 | 41450 | 41400 | 41500 | 41350 | 1852 |
| 301 | 20240425 | 140700 | 29705601950 | 41400 | 41450 | 41450 | 41350 | 641 |
| 302 | 20240425 | 140600 | 29679058300 | 41450 | 41450 | 41500 | 41400 | 1139 |
| 303 | 20240425 | 140500 | 29631859200 | 41450 | 41450 | 41500 | 41450 | 531 |
| 304 | 20240425 | 140400 | 29609842350 | 41450 | 41350 | 41450 | 41300 | 1863 |
| 305 | 20240425 | 140300 | 29532784450 | 41350 | 41400 | 41450 | 41250 | 3254 |
| 306 | 20240425 | 140200 | 29398377300 | 41400 | 41400 | 41400 | 41300 | 13035 |
| 307 | 20240425 | 140100 | 28859657200 | 41400 | 41550 | 41550 | 41400 | 7702 |
| 308 | 20240425 | 140000 | 28540310350 | 41500 | 41550 | 41550 | 41500 | 898 |
| 309 | 20240425 | 135900 | 28503010650 | 41600 | 41550 | 41600 | 41550 | 2760 |
| 310 | 20240425 | 135800 | 28388326800 | 41550 | 41500 | 41550 | 41500 | 423 |
| 311 | 20240425 | 135700 | 28370752050 | 41500 | 41550 | 41550 | 41500 | 6551 |
| 312 | 20240425 | 135600 | 28098875300 | 41500 | 41600 | 41600 | 41500 | 5621 |
| 313 | 20240425 | 135500 | 27865319000 | 41600 | 41600 | 41600 | 41550 | 1707 |
| 314 | 20240425 | 135400 | 27794309450 | 41600 | 41600 | 41600 | 41550 | 896 |
| 315 | 20240425 | 135300 | 27757062450 | 41600 | 41650 | 41650 | 41550 | 4239 |
| 316 | 20240425 | 135200 | 27580707500 | 41650 | 41650 | 41650 | 41600 | 645 |
| 317 | 20240425 | 135100 | 27553845850 | 41650 | 41700 | 41700 | 41650 | 3237 |
| 318 | 20240425 | 135000 | 27418988950 | 41700 | 41650 | 41700 | 41650 | 446 |
| 319 | 20240425 | 134900 | 27400406500 | 41700 | 41700 | 41700 | 41650 | 1470 |
| 320 | 20240425 | 134800 | 27339124650 | 41700 | 41700 | 41750 | 41650 | 1384 |
| 321 | 20240425 | 134700 | 27281410450 | 41700 | 41750 | 41800 | 41700 | 3659 |
| 322 | 20240425 | 134600 | 27128750800 | 41800 | 41800 | 41800 | 41750 | 194 |
| 323 | 20240425 | 134500 | 27120645600 | 41750 | 41800 | 41800 | 41750 | 297 |
| 324 | 20240425 | 134400 | 27108233250 | 41800 | 41800 | 41800 | 41750 | 185 |
| 325 | 20240425 | 134300 | 27100500550 | 41750 | 41800 | 41800 | 41750 | 173 |
| 326 | 20240425 | 134200 | 27093271500 | 41800 | 41800 | 41800 | 41750 | 783 |
| 327 | 20240425 | 134100 | 27060551450 | 41800 | 41800 | 41850 | 41800 | 1657 |
| 328 | 20240425 | 134000 | 26991266800 | 41850 | 41850 | 41850 | 41800 | 1664 |
| 329 | 20240425 | 133900 | 26921632050 | 41850 | 41800 | 41850 | 41800 | 751 |
| 330 | 20240425 | 133800 | 26890209750 | 41800 | 41750 | 41850 | 41700 | 1713 |
| 331 | 20240425 | 133700 | 26818650600 | 41750 | 41700 | 41800 | 41700 | 307 |
| 332 | 20240425 | 133600 | 26805839250 | 41750 | 41650 | 41750 | 41650 | 949 |
| 333 | 20240425 | 133500 | 26766245050 | 41700 | 41600 | 41700 | 41600 | 3266 |
| 334 | 20240425 | 133400 | 26630180350 | 41650 | 41600 | 41650 | 41600 | 2395 |
| 335 | 20240425 | 133300 | 26530459350 | 41600 | 41650 | 41650 | 41600 | 424 |
| 336 | 20240425 | 133200 | 26512812650 | 41650 | 41650 | 41650 | 41600 | 363 |
| 337 | 20240425 | 133100 | 26497707350 | 41600 | 41600 | 41650 | 41600 | 639 |
| 338 | 20240425 | 133000 | 26471123300 | 41650 | 41600 | 41650 | 41600 | 2212 |
| 339 | 20240425 | 132900 | 26379091000 | 41600 | 41650 | 41650 | 41550 | 3923 |
| 340 | 20240425 | 132800 | 26215881800 | 41650 | 41650 | 41650 | 41600 | 1226 |
| 341 | 20240425 | 132700 | 26164854300 | 41650 | 41650 | 41700 | 41600 | 2559 |
| 342 | 20240425 | 132600 | 26058295000 | 41700 | 41750 | 41750 | 41650 | 7951 |
| 343 | 20240425 | 132500 | 25726804900 | 41700 | 41850 | 41850 | 41700 | 11860 |
| 344 | 20240425 | 132400 | 25231323600 | 41800 | 41850 | 41850 | 41800 | 691 |
| 345 | 20240425 | 132300 | 25202418400 | 41850 | 41850 | 41900 | 41850 | 1335 |
| 346 | 20240425 | 132200 | 25146522600 | 41850 | 41900 | 41900 | 41850 | 2115 |
| 347 | 20240425 | 132100 | 25058007850 | 41850 | 41900 | 41900 | 41850 | 840 |
| 348 | 20240425 | 132000 | 25022819350 | 41900 | 41900 | 41900 | 41850 | 946 |
| 349 | 20240425 | 131900 | 24983190250 | 41900 | 41900 | 41900 | 41850 | 1593 |
| 350 | 20240425 | 131800 | 24916475250 | 41900 | 41950 | 41950 | 41900 | 2727 |
| 351 | 20240425 | 131700 | 24802205850 | 41900 | 41900 | 41950 | 41900 | 732 |
| 352 | 20240425 | 131600 | 24771533100 | 41900 | 41950 | 41950 | 41900 | 627 |
| 353 | 20240425 | 131500 | 24745240750 | 41950 | 41900 | 41950 | 41900 | 1038 |
| 354 | 20240425 | 131400 | 24701742300 | 41900 | 41900 | 41900 | 41900 | 2421 |
| 355 | 20240425 | 131300 | 24600302400 | 41900 | 41900 | 41950 | 41900 | 259 |
| 356 | 20240425 | 131200 | 24589450150 | 41900 | 41900 | 41900 | 41850 | 804 |
| 357 | 20240425 | 131100 | 24555767200 | 41900 | 41900 | 41950 | 41850 | 310 |
| 358 | 20240425 | 131000 | 24542783550 | 41900 | 41850 | 41900 | 41800 | 1177 |
| 359 | 20240425 | 130900 | 24493533300 | 41850 | 41800 | 41950 | 41800 | 3603 |
| 360 | 20240425 | 130800 | 24342719200 | 41850 | 41850 | 41850 | 41800 | 636 |
| 361 | 20240425 | 130700 | 24316119550 | 41850 | 41850 | 41850 | 41800 | 1100 |
| 362 | 20240425 | 130600 | 24270126200 | 41900 | 41850 | 41900 | 41800 | 2889 |
| 363 | 20240425 | 130500 | 24149216950 | 41900 | 41900 | 41900 | 41850 | 267 |
| 364 | 20240425 | 130400 | 24138031350 | 41900 | 41900 | 41900 | 41850 | 464 |
| 365 | 20240425 | 130300 | 24118606650 | 41900 | 41900 | 41900 | 41850 | 237 |
| 366 | 20240425 | 130200 | 24108686150 | 41900 | 41900 | 41900 | 41900 | 318 |
| 367 | 20240425 | 130100 | 24095361950 | 41900 | 41900 | 41950 | 41900 | 1281 |
| 368 | 20240425 | 130000 | 24041687650 | 41900 | 41950 | 41950 | 41900 | 199 |
| 369 | 20240425 | 125900 | 24033339800 | 41900 | 41900 | 41950 | 41900 | 1143 |
| 370 | 20240425 | 125800 | 23985425250 | 41900 | 41950 | 41950 | 41850 | 938 |
| 371 | 20240425 | 125700 | 23946100200 | 41950 | 41900 | 41950 | 41900 | 706 |
| 372 | 20240425 | 125600 | 23916509400 | 41900 | 41900 | 41900 | 41850 | 400 |
| 373 | 20240425 | 125500 | 23899756850 | 41900 | 41850 | 41900 | 41850 | 206 |
| 374 | 20240425 | 125400 | 23891126000 | 41900 | 41800 | 41900 | 41750 | 992 |
| 375 | 20240425 | 125300 | 23849631000 | 41800 | 41750 | 41800 | 41750 | 1624 |
| 376 | 20240425 | 125200 | 23781802200 | 41750 | 41900 | 41900 | 41750 | 6347 |
| 377 | 20240425 | 125100 | 23516284050 | 41950 | 41950 | 42000 | 41900 | 1487 |
| 378 | 20240425 | 125000 | 23453892600 | 41950 | 42000 | 42000 | 41950 | 860 |
| 379 | 20240425 | 124900 | 23417775650 | 42000 | 41950 | 42050 | 41900 | 1066 |
| 380 | 20240425 | 124800 | 23373039950 | 41950 | 41900 | 41950 | 41850 | 901 |
| 381 | 20240425 | 124700 | 23335283800 | 41900 | 41900 | 41950 | 41850 | 1085 |
| 382 | 20240425 | 124600 | 23289839700 | 41900 | 41800 | 41900 | 41750 | 2909 |
| 383 | 20240425 | 124500 | 23168166750 | 41800 | 41800 | 41850 | 41750 | 4821 |
| 384 | 20240425 | 124400 | 22966690050 | 41850 | 42050 | 42050 | 41800 | 21351 |
| 385 | 20240425 | 124300 | 22070921150 | 42000 | 42100 | 42150 | 42000 | 9822 |
| 386 | 20240425 | 124200 | 21657813900 | 42150 | 42250 | 42250 | 42100 | 11207 |
| 387 | 20240425 | 124100 | 21185153700 | 42250 | 42250 | 42300 | 42200 | 2035 |
| 388 | 20240425 | 124000 | 21099173250 | 42250 | 42250 | 42300 | 42200 | 2747 |
| 389 | 20240425 | 123900 | 20983115150 | 42300 | 42450 | 42450 | 42250 | 15027 |
| 390 | 20240425 | 123800 | 20346895350 | 42450 | 42400 | 42450 | 42400 | 233 |
| 391 | 20240425 | 123700 | 20337009650 | 42450 | 42450 | 42450 | 42400 | 480 |
| 392 | 20240425 | 123600 | 20316656200 | 42400 | 42450 | 42450 | 42400 | 1903 |
| 393 | 20240425 | 123500 | 20235889100 | 42450 | 42450 | 42450 | 42450 | 73 |
| 394 | 20240425 | 123400 | 20232790250 | 42400 | 42450 | 42450 | 42400 | 641 |
| 395 | 20240425 | 123300 | 20205607350 | 42450 | 42500 | 42550 | 42400 | 4915 |
| 396 | 20240425 | 123200 | 19996843100 | 42500 | 42550 | 42600 | 42500 | 1308 |
| 397 | 20240425 | 123100 | 19941204150 | 42550 | 42600 | 42600 | 42550 | 715 |
| 398 | 20240425 | 123000 | 19910759950 | 42550 | 42650 | 42650 | 42550 | 1156 |
| 399 | 20240425 | 122900 | 19861526050 | 42650 | 42650 | 42650 | 42600 | 356 |
| 400 | 20240425 | 122800 | 19846359850 | 42600 | 42600 | 42650 | 42600 | 287 |
| 401 | 20240425 | 122700 | 19834128050 | 42600 | 42700 | 42700 | 42600 | 807 |
| 402 | 20240425 | 122600 | 19799706700 | 42700 | 42700 | 42700 | 42650 | 219 |
| 403 | 20240425 | 122500 | 19790355450 | 42700 | 42700 | 42750 | 42650 | 187 |
| 404 | 20240425 | 122400 | 19782370950 | 42700 | 42650 | 42700 | 42650 | 164 |
| 405 | 20240425 | 122300 | 19775369000 | 42700 | 42650 | 42750 | 42650 | 626 |
| 406 | 20240425 | 122200 | 19748642400 | 42700 | 42700 | 42700 | 42650 | 228 |
| 407 | 20240425 | 122100 | 19738909550 | 42700 | 42750 | 42750 | 42700 | 1059 |
| 408 | 20240425 | 122000 | 19693674400 | 42750 | 42700 | 42750 | 42700 | 828 |
| 409 | 20240425 | 121900 | 19658282250 | 42700 | 42750 | 42750 | 42700 | 292 |
| 410 | 20240425 | 121800 | 19645813650 | 42750 | 42800 | 42800 | 42650 | 2449 |
| 411 | 20240425 | 121700 | 19541135250 | 42750 | 42700 | 42750 | 42650 | 1734 |
| 412 | 20240425 | 121600 | 19467058000 | 42700 | 42700 | 42750 | 42650 | 687 |
| 413 | 20240425 | 121500 | 19437720250 | 42750 | 42700 | 42750 | 42650 | 353 |
| 414 | 20240425 | 121400 | 19422643000 | 42700 | 42700 | 42700 | 42650 | 149 |
| 415 | 20240425 | 121300 | 19416283300 | 42700 | 42700 | 42700 | 42650 | 52 |
| 416 | 20240425 | 121200 | 19414063650 | 42650 | 42700 | 42700 | 42650 | 864 |
| 417 | 20240425 | 121100 | 19377197200 | 42700 | 42650 | 42700 | 42650 | 958 |
| 418 | 20240425 | 121000 | 19336302600 | 42650 | 42650 | 42700 | 42650 | 331 |
| 419 | 20240425 | 120900 | 19322185250 | 42700 | 42700 | 42700 | 42650 | 328 |
| 420 | 20240425 | 120800 | 19308192100 | 42650 | 42700 | 42700 | 42650 | 74 |
| 421 | 20240425 | 120700 | 19305032450 | 42700 | 42650 | 42700 | 42650 | 108 |
| 422 | 20240425 | 120600 | 19300423500 | 42650 | 42750 | 42750 | 42650 | 929 |
| 423 | 20240425 | 120500 | 19260755150 | 42750 | 42750 | 42750 | 42700 | 230 |
| 424 | 20240425 | 120400 | 19250931350 | 42750 | 42700 | 42750 | 42700 | 302 |
| 425 | 20240425 | 120300 | 19238028100 | 42700 | 42750 | 42750 | 42700 | 150 |
| 426 | 20240425 | 120200 | 19231617100 | 42750 | 42800 | 42800 | 42750 | 1168 |
| 427 | 20240425 | 120100 | 19181678100 | 42800 | 42800 | 42800 | 42800 | 120 |
| 428 | 20240425 | 120000 | 19176542100 | 42800 | 42800 | 42850 | 42750 | 1134 |
| 429 | 20240425 | 115900 | 19128023950 | 42800 | 42800 | 42850 | 42750 | 629 |
| 430 | 20240425 | 115800 | 19101104850 | 42750 | 42800 | 42800 | 42750 | 320 |
| 431 | 20240425 | 115700 | 19087411150 | 42800 | 42800 | 42800 | 42750 | 347 |
| 432 | 20240425 | 115600 | 19072562050 | 42750 | 42750 | 42750 | 42700 | 1058 |
| 433 | 20240425 | 115500 | 19027332650 | 42750 | 42650 | 42750 | 42650 | 894 |
| 434 | 20240425 | 115400 | 18989155150 | 42700 | 42600 | 42700 | 42600 | 433 |
| 435 | 20240425 | 115300 | 18970669200 | 42600 | 42650 | 42700 | 42600 | 475 |
| 436 | 20240425 | 115200 | 18950403650 | 42650 | 42700 | 42700 | 42600 | 168 |
| 437 | 20240425 | 115100 | 18943239650 | 42650 | 42700 | 42750 | 42650 | 622 |
| 438 | 20240425 | 115000 | 18916682750 | 42650 | 42550 | 42700 | 42550 | 414 |
| 439 | 20240425 | 114900 | 18899026300 | 42600 | 42650 | 42650 | 42600 | 424 |
| 440 | 20240425 | 114800 | 18880963850 | 42600 | 42650 | 42650 | 42600 | 221 |
| 441 | 20240425 | 114700 | 18871548100 | 42600 | 42600 | 42650 | 42550 | 409 |
| 442 | 20240425 | 114600 | 18854126750 | 42600 | 42550 | 42600 | 42550 | 804 |
| 443 | 20240425 | 114500 | 18819888250 | 42550 | 42600 | 42600 | 42500 | 366 |
| 444 | 20240425 | 114400 | 18804314800 | 42550 | 42550 | 42600 | 42550 | 188 |
| 445 | 20240425 | 114300 | 18796314950 | 42550 | 42600 | 42650 | 42500 | 1655 |
| 446 | 20240425 | 114200 | 18725863900 | 42650 | 42600 | 42650 | 42600 | 549 |
| 447 | 20240425 | 114100 | 18702474750 | 42650 | 42650 | 42650 | 42600 | 225 |
| 448 | 20240425 | 114000 | 18692888050 | 42600 | 42650 | 42650 | 42600 | 481 |
| 449 | 20240425 | 113900 | 18672376150 | 42650 | 42600 | 42650 | 42600 | 881 |
| 450 | 20240425 | 113800 | 18634845050 | 42600 | 42650 | 42700 | 42600 | 330 |
| 451 | 20240425 | 113700 | 18620771600 | 42700 | 42700 | 42700 | 42650 | 782 |
| 452 | 20240425 | 113600 | 18587412200 | 42700 | 42650 | 42700 | 42650 | 190 |
| 453 | 20240425 | 113500 | 18579299800 | 42650 | 42700 | 42700 | 42600 | 1107 |
| 454 | 20240425 | 113400 | 18532051550 | 42700 | 42600 | 42750 | 42600 | 1763 |
| 455 | 20240425 | 113300 | 18456828400 | 42550 | 42600 | 42600 | 42550 | 191 |
| 456 | 20240425 | 113200 | 18448700900 | 42550 | 42500 | 42550 | 42500 | 1511 |
| 457 | 20240425 | 113100 | 18384409950 | 42550 | 42500 | 42550 | 42450 | 418 |
| 458 | 20240425 | 113000 | 18366644800 | 42500 | 42500 | 42550 | 42450 | 1107 |
| 459 | 20240425 | 112900 | 18319600750 | 42500 | 42500 | 42500 | 42450 | 642 |
| 460 | 20240425 | 112800 | 18292326800 | 42500 | 42600 | 42600 | 42400 | 291 |
| 461 | 20240425 | 112700 | 18279966000 | 42400 | 42400 | 42650 | 42350 | 2205 |
| 462 | 20240425 | 112600 | 18186303650 | 42400 | 42450 | 42450 | 42400 | 200 |
| 463 | 20240425 | 112500 | 18177818000 | 42450 | 42500 | 42500 | 42400 | 621 |
| 464 | 20240425 | 112400 | 18151456650 | 42500 | 42450 | 42500 | 42450 | 426 |
| 465 | 20240425 | 112300 | 18133353550 | 42450 | 42400 | 42450 | 42400 | 275 |
| 466 | 20240425 | 112200 | 18121680900 | 42450 | 42450 | 42450 | 42400 | 159 |
| 467 | 20240425 | 112100 | 18114937400 | 42400 | 42400 | 42450 | 42400 | 411 |
| 468 | 20240425 | 112000 | 18097492950 | 42350 | 42400 | 42450 | 42350 | 427 |
| 469 | 20240425 | 111900 | 18079407750 | 42400 | 42350 | 42400 | 42350 | 138 |
| 470 | 20240425 | 111800 | 18073561150 | 42400 | 42350 | 42450 | 42350 | 248 |
| 471 | 20240425 | 111700 | 18063047550 | 42300 | 42500 | 42500 | 42250 | 6242 |
| 472 | 20240425 | 111600 | 17798773750 | 42450 | 42550 | 42550 | 42400 | 1981 |
| 473 | 20240425 | 111500 | 17714665050 | 42550 | 42500 | 42550 | 42500 | 696 |
| 474 | 20240425 | 111400 | 17685080450 | 42500 | 42550 | 42550 | 42500 | 886 |
| 475 | 20240425 | 111300 | 17647407750 | 42550 | 42550 | 42550 | 42450 | 2601 |
| 476 | 20240425 | 111200 | 17536901950 | 42500 | 42500 | 42700 | 42500 | 2054 |
| 477 | 20240425 | 111100 | 17449562950 | 42450 | 42700 | 42750 | 42450 | 7939 |
| 478 | 20240425 | 111000 | 17111190650 | 42700 | 42750 | 42850 | 42650 | 1048 |
| 479 | 20240425 | 110900 | 17066433500 | 42850 | 42700 | 42850 | 42600 | 1159 |
| 480 | 20240425 | 110800 | 17016883950 | 42700 | 42800 | 42900 | 42650 | 6757 |
| 481 | 20240425 | 110700 | 16727641300 | 42850 | 42700 | 43000 | 42650 | 6711 |
| 482 | 20240425 | 110600 | 16440080650 | 42700 | 42600 | 42750 | 42600 | 3327 |
| 483 | 20240425 | 110500 | 16298121800 | 42600 | 42600 | 42600 | 42550 | 680 |
| 484 | 20240425 | 110400 | 16269159200 | 42600 | 42500 | 42650 | 42500 | 3115 |
| 485 | 20240425 | 110300 | 16136350650 | 42500 | 42650 | 42650 | 42450 | 612 |
| 486 | 20240425 | 110200 | 16110334500 | 42600 | 42350 | 42750 | 42300 | 3561 |
| 487 | 20240425 | 110100 | 15958882400 | 42350 | 42450 | 42450 | 42300 | 1419 |
| 488 | 20240425 | 110000 | 15898800350 | 42400 | 42400 | 42400 | 42350 | 127 |
| 489 | 20240425 | 105900 | 15893416800 | 42350 | 42400 | 42450 | 42350 | 449 |
| 490 | 20240425 | 105800 | 15874380350 | 42350 | 42450 | 42450 | 42350 | 317 |
| 491 | 20240425 | 105700 | 15860942250 | 42450 | 42450 | 42450 | 42350 | 766 |
| 492 | 20240425 | 105600 | 15828479900 | 42450 | 42450 | 42450 | 42350 | 841 |
| 493 | 20240425 | 105500 | 15792841200 | 42450 | 42450 | 42450 | 42350 | 68 |
| 494 | 20240425 | 105400 | 15789955650 | 42350 | 42300 | 42400 | 42300 | 1597 |
| 495 | 20240425 | 105300 | 15722321900 | 42350 | 42300 | 42350 | 42250 | 577 |
| 496 | 20240425 | 105200 | 15697918650 | 42300 | 42250 | 42300 | 42250 | 184 |
| 497 | 20240425 | 105100 | 15690137250 | 42300 | 42200 | 42300 | 42200 | 1938 |
| 498 | 20240425 | 105000 | 15608257350 | 42250 | 42200 | 42250 | 42200 | 896 |
| 499 | 20240425 | 104900 | 15570442450 | 42200 | 42300 | 42300 | 42200 | 7836 |
| 500 | 20240425 | 104800 | 15239234750 | 42350 | 42300 | 42350 | 42300 | 2221 |
| 501 | 20240425 | 104700 | 15145190850 | 42300 | 42350 | 42350 | 42300 | 465 |
| 502 | 20240425 | 104600 | 15125520050 | 42350 | 42350 | 42400 | 42350 | 1045 |
| 503 | 20240425 | 104500 | 15081261200 | 42300 | 42350 | 42350 | 42300 | 179 |
| 504 | 20240425 | 104400 | 15073686800 | 42350 | 42350 | 42350 | 42300 | 365 |
| 505 | 20240425 | 104300 | 15058233200 | 42350 | 42400 | 42400 | 42300 | 2694 |
| 506 | 20240425 | 104200 | 14944099700 | 42400 | 42400 | 42400 | 42350 | 857 |
| 507 | 20240425 | 104100 | 14907767300 | 42400 | 42400 | 42400 | 42350 | 121 |
| 508 | 20240425 | 104000 | 14902640450 | 42400 | 42400 | 42400 | 42350 | 101 |
| 509 | 20240425 | 103900 | 14898359200 | 42400 | 42400 | 42400 | 42350 | 405 |
| 510 | 20240425 | 103800 | 14881189450 | 42400 | 42400 | 42400 | 42350 | 638 |
| 511 | 20240425 | 103700 | 14854160950 | 42400 | 42400 | 42400 | 42350 | 633 |
| 512 | 20240425 | 103600 | 14827338050 | 42400 | 42450 | 42450 | 42350 | 4941 |
| 513 | 20240425 | 103500 | 14617815250 | 42450 | 42500 | 42500 | 42400 | 685 |
| 514 | 20240425 | 103400 | 14588738250 | 42500 | 42500 | 42500 | 42450 | 428 |
| 515 | 20240425 | 103300 | 14570551850 | 42450 | 42450 | 42450 | 42400 | 524 |
| 516 | 20240425 | 103200 | 14548310200 | 42450 | 42450 | 42450 | 42400 | 316 |
| 517 | 20240425 | 103100 | 14534911300 | 42450 | 42400 | 42450 | 42350 | 1145 |
| 518 | 20240425 | 103000 | 14486394300 | 42400 | 42300 | 42400 | 42300 | 735 |
| 519 | 20240425 | 102900 | 14455237400 | 42350 | 42350 | 42400 | 42350 | 455 |
| 520 | 20240425 | 102800 | 14435967450 | 42350 | 42350 | 42400 | 42350 | 569 |
| 521 | 20240425 | 102700 | 14411868750 | 42350 | 42350 | 42400 | 42350 | 1554 |
| 522 | 20240425 | 102600 | 14346040250 | 42350 | 42250 | 42350 | 42250 | 2181 |
| 523 | 20240425 | 102500 | 14253802100 | 42300 | 42250 | 42300 | 42250 | 3067 |
| 524 | 20240425 | 102400 | 14124205150 | 42300 | 42300 | 42300 | 42250 | 919 |
| 525 | 20240425 | 102300 | 14085357300 | 42300 | 42400 | 42400 | 42250 | 9387 |
| 526 | 20240425 | 102200 | 13688095850 | 42350 | 42400 | 42400 | 42350 | 1155 |
| 527 | 20240425 | 102100 | 13639159500 | 42400 | 42450 | 42500 | 42350 | 5118 |
| 528 | 20240425 | 102000 | 13422196550 | 42450 | 42350 | 42450 | 42350 | 2826 |
| 529 | 20240425 | 101900 | 13302356650 | 42350 | 42350 | 42400 | 42350 | 1449 |
| 530 | 20240425 | 101800 | 13240983900 | 42400 | 42450 | 42450 | 42350 | 4653 |
| 531 | 20240425 | 101700 | 13043722400 | 42450 | 42400 | 42500 | 42400 | 1619 |
| 532 | 20240425 | 101600 | 12975028850 | 42450 | 42400 | 42450 | 42400 | 2346 |
| 533 | 20240425 | 101500 | 12875549000 | 42450 | 42500 | 42500 | 42400 | 3159 |
| 534 | 20240425 | 101400 | 12741445000 | 42500 | 42500 | 42500 | 42450 | 1258 |
| 535 | 20240425 | 101300 | 12688003750 | 42500 | 42500 | 42550 | 42500 | 4883 |
| 536 | 20240425 | 101200 | 12480469600 | 42500 | 42650 | 42650 | 42500 | 6540 |
| 537 | 20240425 | 101100 | 12201968600 | 42650 | 42700 | 42750 | 42650 | 4078 |
| 538 | 20240425 | 101000 | 12027846850 | 42700 | 42750 | 42750 | 42700 | 438 |
| 539 | 20240425 | 100900 | 12009142050 | 42750 | 42800 | 42800 | 42700 | 1864 |
| 540 | 20240425 | 100800 | 11929437050 | 42850 | 42800 | 42850 | 42800 | 1104 |
| 541 | 20240425 | 100700 | 11882182550 | 42850 | 42900 | 42900 | 42800 | 236 |
| 542 | 20240425 | 100600 | 11872076500 | 42850 | 42850 | 42900 | 42850 | 57 |
| 543 | 20240425 | 100500 | 11869632550 | 42800 | 42850 | 42900 | 42800 | 1403 |
| 544 | 20240425 | 100400 | 11809538950 | 42900 | 42800 | 42900 | 42800 | 284 |
| 545 | 20240425 | 100300 | 11797372350 | 42800 | 42800 | 42850 | 42800 | 421 |
| 546 | 20240425 | 100200 | 11779350450 | 42850 | 42850 | 42900 | 42800 | 1384 |
| 547 | 20240425 | 100100 | 11720054600 | 42850 | 42900 | 42900 | 42800 | 1674 |
| 548 | 20240425 | 100000 | 11648330400 | 42900 | 42950 | 43000 | 42850 | 516 |
| 549 | 20240425 | 095900 | 11626201600 | 42950 | 43000 | 43000 | 42950 | 383 |
| 550 | 20240425 | 095800 | 11609747650 | 42950 | 42850 | 42950 | 42850 | 1095 |
| 551 | 20240425 | 095700 | 11562761750 | 42850 | 42850 | 42850 | 42800 | 270 |
| 552 | 20240425 | 095600 | 11551192300 | 42800 | 42750 | 42800 | 42700 | 1179 |
| 553 | 20240425 | 095500 | 11500781400 | 42700 | 42750 | 42750 | 42700 | 690 |
| 554 | 20240425 | 095400 | 11471313450 | 42750 | 42800 | 42800 | 42700 | 1339 |
| 555 | 20240425 | 095300 | 11414065550 | 42750 | 42750 | 42800 | 42750 | 783 |
| 556 | 20240425 | 095200 | 11380570250 | 42750 | 42900 | 42900 | 42750 | 3919 |
| 557 | 20240425 | 095100 | 11212949800 | 42900 | 42850 | 42900 | 42800 | 656 |
| 558 | 20240425 | 095000 | 11184839250 | 42850 | 42750 | 42850 | 42750 | 2075 |
| 559 | 20240425 | 094900 | 11096013850 | 42800 | 42750 | 42800 | 42750 | 405 |
| 560 | 20240425 | 094800 | 11078696550 | 42750 | 42800 | 42800 | 42750 | 1355 |
| 561 | 20240425 | 094700 | 11020729900 | 42750 | 42800 | 42800 | 42750 | 1887 |
| 562 | 20240425 | 094600 | 10940038300 | 42800 | 42900 | 42900 | 42750 | 1039 |
| 563 | 20240425 | 094500 | 10895551550 | 42850 | 42950 | 42950 | 42850 | 605 |
| 564 | 20240425 | 094400 | 10869606750 | 42950 | 43000 | 43050 | 42900 | 389 |
| 565 | 20240425 | 094300 | 10852914050 | 42900 | 43100 | 43100 | 42900 | 3764 |
| 566 | 20240425 | 094200 | 10691000500 | 43100 | 43150 | 43150 | 43000 | 5670 |
| 567 | 20240425 | 094100 | 10446428800 | 43150 | 42950 | 43150 | 42900 | 3861 |
| 568 | 20240425 | 094000 | 10280324950 | 42950 | 42900 | 42950 | 42900 | 745 |
| 569 | 20240425 | 093900 | 10248329600 | 42900 | 42750 | 42900 | 42700 | 1917 |
| 570 | 20240425 | 093800 | 10166236950 | 42750 | 42750 | 42750 | 42700 | 689 |
| 571 | 20240425 | 093700 | 10136788950 | 42750 | 42800 | 42800 | 42700 | 3349 |
| 572 | 20240425 | 093600 | 9993565150 | 42800 | 42850 | 42850 | 42800 | 18985 |
| 573 | 20240425 | 093500 | 9180988300 | 42800 | 42850 | 42900 | 42800 | 4852 |
| 574 | 20240425 | 093400 | 8973142600 | 42950 | 42950 | 42950 | 42850 | 1993 |
| 575 | 20240425 | 093300 | 8887704400 | 42950 | 43050 | 43050 | 42850 | 4120 |
| 576 | 20240425 | 093200 | 8710825400 | 43050 | 42950 | 43050 | 42900 | 1405 |
| 577 | 20240425 | 093100 | 8650466500 | 42950 | 42950 | 43000 | 42900 | 1159 |
| 578 | 20240425 | 093000 | 8600700500 | 42950 | 43100 | 43150 | 42900 | 2868 |
| 579 | 20240425 | 092900 | 8477370200 | 43100 | 43100 | 43150 | 43050 | 492 |
| 580 | 20240425 | 092800 | 8456164950 | 43100 | 43000 | 43100 | 42950 | 611 |
| 581 | 20240425 | 092700 | 8429882350 | 43000 | 43000 | 43150 | 43000 | 3687 |
| 582 | 20240425 | 092600 | 8271300950 | 43000 | 43100 | 43200 | 42950 | 3020 |
| 583 | 20240425 | 092500 | 8141243700 | 43050 | 42900 | 43150 | 42900 | 3506 |
| 584 | 20240425 | 092400 | 7990490950 | 42900 | 42950 | 42950 | 42900 | 2361 |
| 585 | 20240425 | 092300 | 7889118600 | 42950 | 43150 | 43150 | 42950 | 2560 |
| 586 | 20240425 | 092200 | 7779029450 | 43200 | 43200 | 43250 | 43050 | 5102 |
| 587 | 20240425 | 092100 | 7558716500 | 43200 | 43050 | 43200 | 43000 | 3040 |
| 588 | 20240425 | 092000 | 7427800450 | 43050 | 42950 | 43050 | 42950 | 2963 |
| 589 | 20240425 | 091900 | 7300400400 | 42950 | 43000 | 43000 | 42900 | 2109 |
| 590 | 20240425 | 091800 | 7209869750 | 42950 | 43250 | 43250 | 42900 | 7911 |
| 591 | 20240425 | 091700 | 6869248050 | 43250 | 43500 | 43500 | 43250 | 11835 |
| 592 | 20240425 | 091600 | 6356176850 | 43400 | 43450 | 43550 | 43400 | 12655 |
| 593 | 20240425 | 091500 | 5805754200 | 43450 | 43350 | 43500 | 43300 | 12478 |
| 594 | 20240425 | 091400 | 5264049000 | 43350 | 43000 | 43400 | 43000 | 7858 |
| 595 | 20240425 | 091300 | 4924078800 | 43000 | 42900 | 43000 | 42850 | 3161 |
| 596 | 20240425 | 091200 | 4788317650 | 42900 | 42850 | 42900 | 42800 | 3719 |
| 597 | 20240425 | 091100 | 4628978900 | 42850 | 42700 | 42850 | 42650 | 1647 |
| 598 | 20240425 | 091000 | 4558558250 | 42800 | 42600 | 42800 | 42550 | 8097 |
| 599 | 20240425 | 090900 | 4213295000 | 42600 | 42400 | 42600 | 42400 | 3328 |
| 600 | 20240425 | 090800 | 4071851550 | 42400 | 42450 | 42450 | 42350 | 4113 |
| 601 | 20240425 | 090700 | 3897459050 | 42400 | 42400 | 42450 | 42350 | 1735 |
| 602 | 20240425 | 090600 | 3823899600 | 42350 | 42400 | 42450 | 42300 | 6913 |
| 603 | 20240425 | 090500 | 3531186150 | 42400 | 42450 | 42500 | 42350 | 5431 |
| 604 | 20240425 | 090400 | 3300857100 | 42450 | 42350 | 42600 | 42300 | 6666 |
| 605 | 20240425 | 090300 | 3017575550 | 42300 | 42400 | 42450 | 42250 | 8141 |
| 606 | 20240425 | 090200 | 2673112450 | 42450 | 42600 | 42700 | 42300 | 17667 |
| 607 | 20240425 | 090100 | 1921289400 | 42550 | 42600 | 42700 | 42500 | 8641 |
| 608 | 20240425 | 090000 | 1553373950 | 42600 | 43300 | 43300 | 42600 | 35874 |