36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 201400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 3 | 20240425 | 201300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20240425 | 201200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20240425 | 201100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20240425 | 201000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20240425 | 200900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20240425 | 200800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20240425 | 200700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20240425 | 200600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20240425 | 200500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20240425 | 200400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20240425 | 200300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20240425 | 200200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20240425 | 200100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20240425 | 200000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20240425 | 195900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20240425 | 195800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20240425 | 195700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20240425 | 195600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20240425 | 195500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20240425 | 195400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20240425 | 195300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20240425 | 195200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20240425 | 195100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20240425 | 195000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20240425 | 194900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20240425 | 194800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20240425 | 194700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20240425 | 194600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20240425 | 194500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20240425 | 194400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 33 | 20240425 | 194300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20240425 | 194200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20240425 | 194100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20240425 | 194000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20240425 | 193900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20240425 | 193800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20240425 | 193700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20240425 | 193600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20240425 | 193500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20240425 | 193400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20240425 | 193300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20240425 | 193200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20240425 | 193100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20240425 | 193000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20240425 | 192900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20240425 | 192800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20240425 | 192700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20240425 | 192600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20240425 | 192500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20240425 | 192400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20240425 | 192300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20240425 | 192200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20240425 | 192100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20240425 | 192000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20240425 | 191900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20240425 | 191800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20240425 | 191700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20240425 | 191600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20240425 | 191500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20240425 | 191400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 63 | 20240425 | 191300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20240425 | 191200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20240425 | 191100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20240425 | 191000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20240425 | 190900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20240425 | 190800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20240425 | 190700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20240425 | 190600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20240425 | 190500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20240425 | 190400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20240425 | 190300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20240425 | 190200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20240425 | 190100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20240425 | 190000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20240425 | 185900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20240425 | 185800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20240425 | 185700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20240425 | 185600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20240425 | 185500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20240425 | 185400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20240425 | 185300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20240425 | 185200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20240425 | 185100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20240425 | 185000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20240425 | 184900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20240425 | 184800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20240425 | 184700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20240425 | 184600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20240425 | 184500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20240425 | 184400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 93 | 20240425 | 184300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20240425 | 184200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20240425 | 184100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20240425 | 184000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20240425 | 183900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20240425 | 183800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20240425 | 183700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20240425 | 183600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20240425 | 183500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20240425 | 183400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20240425 | 183300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20240425 | 183200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20240425 | 183100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20240425 | 183000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20240425 | 182900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20240425 | 182800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20240425 | 182700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20240425 | 182600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20240425 | 182500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20240425 | 182400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20240425 | 182300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20240425 | 182200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20240425 | 182100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20240425 | 182000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20240425 | 181900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20240425 | 181800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20240425 | 181700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20240425 | 181600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20240425 | 181500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20240425 | 181400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 123 | 20240425 | 181300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20240425 | 181200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20240425 | 181100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20240425 | 181000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20240425 | 180900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20240425 | 180800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20240425 | 180700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20240425 | 180600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20240425 | 180500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20240425 | 180400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20240425 | 180300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20240425 | 180200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20240425 | 180100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20240425 | 180000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20240425 | 175900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20240425 | 175800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20240425 | 175700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20240425 | 175600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20240425 | 175500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20240425 | 175400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20240425 | 175300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20240425 | 175200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20240425 | 175100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20240425 | 175000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20240425 | 174900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20240425 | 174800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20240425 | 174700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20240425 | 174600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20240425 | 174500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20240425 | 174400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 153 | 20240425 | 174300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20240425 | 174200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20240425 | 174100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20240425 | 174000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20240425 | 173900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20240425 | 173800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20240425 | 173700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20240425 | 173600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20240425 | 173500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20240425 | 173400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20240425 | 173300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20240425 | 173200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20240425 | 173100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20240425 | 173000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20240425 | 172900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20240425 | 172800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20240425 | 172700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20240425 | 172600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20240425 | 172500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20240425 | 172400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20240425 | 172300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20240425 | 172200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20240425 | 172100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20240425 | 172000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20240425 | 171900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20240425 | 171800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20240425 | 171700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20240425 | 171600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20240425 | 171500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20240425 | 171400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 183 | 20240425 | 171300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20240425 | 171200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20240425 | 171100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20240425 | 171000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20240425 | 170900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20240425 | 170800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20240425 | 170700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20240425 | 170600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20240425 | 170500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20240425 | 170400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20240425 | 170300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20240425 | 170200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20240425 | 170100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20240425 | 170000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20240425 | 165900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20240425 | 165800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20240425 | 165700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20240425 | 165600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20240425 | 165500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20240425 | 165400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20240425 | 165300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20240425 | 165200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20240425 | 165100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20240425 | 165000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20240425 | 164900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20240425 | 164800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20240425 | 164700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20240425 | 164600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20240425 | 164500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20240425 | 164400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 213 | 20240425 | 164300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20240425 | 164200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20240425 | 164100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20240425 | 164000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20240425 | 163900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20240425 | 163800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20240425 | 163700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20240425 | 163600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20240425 | 163500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20240425 | 163400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20240425 | 163300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20240425 | 163200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20240425 | 163100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20240425 | 163000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20240425 | 162900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20240425 | 162800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20240425 | 162700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20240425 | 162600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20240425 | 162500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20240425 | 162400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20240425 | 162300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20240425 | 162200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20240425 | 162100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20240425 | 162000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20240425 | 161900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20240425 | 161800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20240425 | 161700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20240425 | 161600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20240425 | 161500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20240425 | 161400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 243 | 20240425 | 161300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 244 | 20240425 | 161200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 245 | 20240425 | 161100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20240425 | 161000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20240425 | 160900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20240425 | 160800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20240425 | 160700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20240425 | 160600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20240425 | 160500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20240425 | 160400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20240425 | 160300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20240425 | 160200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20240425 | 160100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 256 | 20240425 | 160000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 257 | 20240425 | 155900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 258 | 20240425 | 155800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 259 | 20240425 | 155700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 260 | 20240425 | 155600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 261 | 20240425 | 155500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 262 | 20240425 | 155400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 263 | 20240425 | 155300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 264 | 20240425 | 155200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 265 | 20240425 | 155100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 266 | 20240425 | 155000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20240425 | 154900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20240425 | 154800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20240425 | 154700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20240425 | 154600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20240425 | 154500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20240425 | 154400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 273 | 20240425 | 154300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20240425 | 154200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20240425 | 154100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 276 | 20240425 | 154000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 277 | 20240425 | 153900 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 278 | 20240425 | 153800 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 279 | 20240425 | 153700 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 280 | 20240425 | 153600 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 281 | 20240425 | 153500 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 282 | 20240425 | 153400 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 283 | 20240425 | 153300 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 284 | 20240425 | 153200 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 285 | 20240425 | 153100 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 286 | 20240425 | 153000 | 15592229900 | 45950 | 45950 | 45950 | 45950 | 16953 |
| 287 | 20240425 | 152900 | 14813239550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20240425 | 152800 | 14813239550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20240425 | 152700 | 14813239550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20240425 | 152600 | 14813239550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20240425 | 152500 | 14813239550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20240425 | 152400 | 14813239550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20240425 | 152300 | 14813239550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20240425 | 152200 | 14813239550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20240425 | 152100 | 14813239550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20240425 | 152000 | 14813239550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20240425 | 151900 | 14813239550 | 46000 | 46000 | 46050 | 45950 | 2814 |
| 298 | 20240425 | 151800 | 14683902650 | 46000 | 45950 | 46050 | 45950 | 1298 |
| 299 | 20240425 | 151700 | 14624212700 | 46000 | 46050 | 46050 | 45950 | 2407 |
| 300 | 20240425 | 151600 | 14513513300 | 46050 | 46050 | 46100 | 46000 | 2138 |
| 301 | 20240425 | 151500 | 14415149150 | 46000 | 46050 | 46150 | 46000 | 2656 |
| 302 | 20240425 | 151400 | 14292902000 | 46050 | 46000 | 46100 | 46000 | 1620 |
| 303 | 20240425 | 151300 | 14218336250 | 46000 | 46050 | 46100 | 46000 | 3035 |
| 304 | 20240425 | 151200 | 14078646800 | 46050 | 46100 | 46100 | 46050 | 2261 |
| 305 | 20240425 | 151100 | 13974475600 | 46100 | 46150 | 46150 | 46100 | 711 |
| 306 | 20240425 | 151000 | 13941671600 | 46150 | 46100 | 46150 | 46100 | 166 |
| 307 | 20240425 | 150900 | 13934013800 | 46150 | 46100 | 46150 | 46100 | 1584 |
| 308 | 20240425 | 150800 | 13860977300 | 46100 | 46150 | 46150 | 46100 | 3991 |
| 309 | 20240425 | 150700 | 13676977200 | 46150 | 46200 | 46200 | 46150 | 1491 |
| 310 | 20240425 | 150600 | 13608166050 | 46150 | 46200 | 46200 | 46150 | 259 |
| 311 | 20240425 | 150500 | 13596210450 | 46150 | 46200 | 46200 | 46150 | 1432 |
| 312 | 20240425 | 150400 | 13530120050 | 46150 | 46150 | 46200 | 46150 | 212 |
| 313 | 20240425 | 150300 | 13520327600 | 46150 | 46150 | 46150 | 46150 | 1574 |
| 314 | 20240425 | 150200 | 13447687500 | 46150 | 46150 | 46200 | 46150 | 489 |
| 315 | 20240425 | 150100 | 13425119650 | 46150 | 46200 | 46200 | 46150 | 158 |
| 316 | 20240425 | 150000 | 13417826700 | 46200 | 46200 | 46200 | 46150 | 22 |
| 317 | 20240425 | 145900 | 13416811300 | 46150 | 46150 | 46200 | 46150 | 375 |
| 318 | 20240425 | 145800 | 13399489200 | 46150 | 46150 | 46200 | 46150 | 342 |
| 319 | 20240425 | 145700 | 13383705500 | 46150 | 46150 | 46150 | 46100 | 2147 |
| 320 | 20240425 | 145600 | 13284622300 | 46100 | 46150 | 46150 | 46100 | 304 |
| 321 | 20240425 | 145500 | 13270607850 | 46100 | 46150 | 46150 | 46100 | 120 |
| 322 | 20240425 | 145400 | 13265072150 | 46150 | 46100 | 46150 | 46100 | 337 |
| 323 | 20240425 | 145300 | 13249534500 | 46100 | 46100 | 46100 | 46100 | 611 |
| 324 | 20240425 | 145200 | 13221367400 | 46100 | 46100 | 46150 | 46100 | 159 |
| 325 | 20240425 | 145100 | 13214036150 | 46100 | 46150 | 46150 | 46100 | 350 |
| 326 | 20240425 | 145000 | 13197898550 | 46100 | 46100 | 46150 | 46100 | 190 |
| 327 | 20240425 | 144900 | 13189139300 | 46100 | 46150 | 46150 | 46100 | 1190 |
| 328 | 20240425 | 144800 | 13134279800 | 46100 | 46100 | 46150 | 46100 | 1503 |
| 329 | 20240425 | 144700 | 13064990750 | 46100 | 46150 | 46150 | 46100 | 367 |
| 330 | 20240425 | 144600 | 13048066300 | 46150 | 46150 | 46150 | 46100 | 385 |
| 331 | 20240425 | 144500 | 13030313900 | 46150 | 46100 | 46150 | 46050 | 923 |
| 332 | 20240425 | 144400 | 12987765100 | 46050 | 46100 | 46100 | 46050 | 566 |
| 333 | 20240425 | 144300 | 12961677100 | 46100 | 46100 | 46150 | 46050 | 255 |
| 334 | 20240425 | 144200 | 12949925250 | 46150 | 46150 | 46150 | 46100 | 399 |
| 335 | 20240425 | 144100 | 12931528200 | 46150 | 46000 | 46150 | 46000 | 4691 |
| 336 | 20240425 | 144000 | 12715456550 | 46000 | 46050 | 46050 | 46000 | 232 |
| 337 | 20240425 | 143900 | 12704780150 | 46050 | 46000 | 46050 | 45950 | 1987 |
| 338 | 20240425 | 143800 | 12613409050 | 46000 | 46000 | 46000 | 45950 | 599 |
| 339 | 20240425 | 143700 | 12585877950 | 46000 | 46000 | 46000 | 45950 | 357 |
| 340 | 20240425 | 143600 | 12569465750 | 46000 | 46000 | 46000 | 45950 | 720 |
| 341 | 20240425 | 143500 | 12536346600 | 45950 | 46050 | 46050 | 45950 | 4178 |
| 342 | 20240425 | 143400 | 12344158500 | 46050 | 46050 | 46100 | 46000 | 523 |
| 343 | 20240425 | 143300 | 12320074500 | 46050 | 46100 | 46100 | 46050 | 391 |
| 344 | 20240425 | 143200 | 12302067600 | 46100 | 46100 | 46100 | 46050 | 160 |
| 345 | 20240425 | 143100 | 12294698550 | 46100 | 46050 | 46100 | 46050 | 442 |
| 346 | 20240425 | 143000 | 12274337850 | 46050 | 46050 | 46100 | 46050 | 108 |
| 347 | 20240425 | 142900 | 12269363700 | 46050 | 46100 | 46100 | 46050 | 264 |
| 348 | 20240425 | 142800 | 12257206250 | 46100 | 46050 | 46100 | 46050 | 101 |
| 349 | 20240425 | 142700 | 12252553850 | 46100 | 46100 | 46100 | 46050 | 455 |
| 350 | 20240425 | 142600 | 12231599200 | 46050 | 46100 | 46150 | 46050 | 2156 |
| 351 | 20240425 | 142500 | 12132295300 | 46100 | 46100 | 46150 | 46050 | 782 |
| 352 | 20240425 | 142400 | 12096234650 | 46100 | 46150 | 46150 | 46100 | 244 |
| 353 | 20240425 | 142300 | 12084977550 | 46100 | 46100 | 46150 | 46100 | 253 |
| 354 | 20240425 | 142200 | 12073313750 | 46100 | 46150 | 46150 | 46100 | 67 |
| 355 | 20240425 | 142100 | 12070225000 | 46100 | 46100 | 46150 | 46050 | 364 |
| 356 | 20240425 | 142000 | 12053440950 | 46100 | 46100 | 46150 | 46100 | 469 |
| 357 | 20240425 | 141900 | 12031820000 | 46100 | 46100 | 46150 | 46050 | 613 |
| 358 | 20240425 | 141800 | 12003551400 | 46150 | 46050 | 46150 | 46050 | 638 |
| 359 | 20240425 | 141700 | 11974143550 | 46050 | 46100 | 46150 | 46050 | 545 |
| 360 | 20240425 | 141600 | 11949019150 | 46100 | 46100 | 46150 | 46100 | 929 |
| 361 | 20240425 | 141500 | 11906176200 | 46150 | 46150 | 46150 | 46100 | 650 |
| 362 | 20240425 | 141400 | 11876179700 | 46150 | 46150 | 46150 | 46100 | 123 |
| 363 | 20240425 | 141300 | 11870507350 | 46150 | 46200 | 46250 | 46150 | 1355 |
| 364 | 20240425 | 141200 | 11807942150 | 46200 | 46100 | 46250 | 46100 | 2729 |
| 365 | 20240425 | 141100 | 11681993250 | 46150 | 46100 | 46150 | 46100 | 105 |
| 366 | 20240425 | 141000 | 11677150500 | 46100 | 46100 | 46150 | 46100 | 203 |
| 367 | 20240425 | 140900 | 11667792050 | 46050 | 46000 | 46100 | 46000 | 3019 |
| 368 | 20240425 | 140800 | 11528767850 | 46050 | 46000 | 46050 | 46000 | 407 |
| 369 | 20240425 | 140700 | 11510037000 | 46000 | 46000 | 46000 | 46000 | 425 |
| 370 | 20240425 | 140600 | 11490487000 | 46050 | 46000 | 46050 | 46000 | 594 |
| 371 | 20240425 | 140500 | 11463162900 | 46000 | 46000 | 46050 | 46000 | 157 |
| 372 | 20240425 | 140400 | 11455939850 | 46000 | 46000 | 46050 | 46000 | 529 |
| 373 | 20240425 | 140300 | 11431604550 | 46000 | 46000 | 46000 | 46000 | 346 |
| 374 | 20240425 | 140200 | 11415688550 | 46050 | 45950 | 46050 | 45950 | 576 |
| 375 | 20240425 | 140100 | 11389178050 | 46000 | 46050 | 46050 | 45950 | 2016 |
| 376 | 20240425 | 140000 | 11296487400 | 46050 | 46050 | 46050 | 46000 | 613 |
| 377 | 20240425 | 135900 | 11268283900 | 46050 | 46000 | 46050 | 46000 | 565 |
| 378 | 20240425 | 135800 | 11242292550 | 46000 | 46000 | 46000 | 45950 | 2292 |
| 379 | 20240425 | 135700 | 11136933400 | 46050 | 46150 | 46150 | 45950 | 14752 |
| 380 | 20240425 | 135600 | 10457954950 | 46100 | 46100 | 46150 | 46050 | 1579 |
| 381 | 20240425 | 135500 | 10385213400 | 46100 | 46250 | 46250 | 46100 | 11196 |
| 382 | 20240425 | 135400 | 9868705500 | 46250 | 46300 | 46300 | 46250 | 780 |
| 383 | 20240425 | 135300 | 9832629900 | 46300 | 46300 | 46300 | 46250 | 171 |
| 384 | 20240425 | 135200 | 9824715000 | 46300 | 46250 | 46300 | 46200 | 356 |
| 385 | 20240425 | 135100 | 9808240650 | 46250 | 46250 | 46300 | 46200 | 782 |
| 386 | 20240425 | 135000 | 9772108550 | 46250 | 46200 | 46250 | 46200 | 232 |
| 387 | 20240425 | 134900 | 9761384050 | 46200 | 46200 | 46250 | 46150 | 623 |
| 388 | 20240425 | 134800 | 9732603900 | 46200 | 46200 | 46250 | 46200 | 6445 |
| 389 | 20240425 | 134700 | 9434842150 | 46200 | 46300 | 46350 | 46200 | 1728 |
| 390 | 20240425 | 134600 | 9354921150 | 46300 | 46250 | 46300 | 46250 | 394 |
| 391 | 20240425 | 134500 | 9336681150 | 46250 | 46300 | 46300 | 46250 | 859 |
| 392 | 20240425 | 134400 | 9296951400 | 46300 | 46300 | 46300 | 46250 | 245 |
| 393 | 20240425 | 134300 | 9285612250 | 46300 | 46300 | 46300 | 46250 | 145 |
| 394 | 20240425 | 134200 | 9278902200 | 46300 | 46300 | 46300 | 46250 | 1287 |
| 395 | 20240425 | 134100 | 9219365700 | 46300 | 46300 | 46300 | 46250 | 304 |
| 396 | 20240425 | 134000 | 9205301100 | 46300 | 46300 | 46300 | 46250 | 1114 |
| 397 | 20240425 | 133900 | 9153728000 | 46250 | 46250 | 46300 | 46250 | 469 |
| 398 | 20240425 | 133800 | 9132033700 | 46300 | 46300 | 46300 | 46250 | 316 |
| 399 | 20240425 | 133700 | 9117410250 | 46300 | 46300 | 46350 | 46300 | 764 |
| 400 | 20240425 | 133600 | 9082035600 | 46300 | 46300 | 46300 | 46300 | 34 |
| 401 | 20240425 | 133500 | 9080461400 | 46300 | 46300 | 46350 | 46300 | 731 |
| 402 | 20240425 | 133400 | 9046612450 | 46350 | 46300 | 46350 | 46250 | 1504 |
| 403 | 20240425 | 133300 | 8976977650 | 46300 | 46250 | 46300 | 46250 | 817 |
| 404 | 20240425 | 133200 | 8939178250 | 46300 | 46250 | 46300 | 46250 | 620 |
| 405 | 20240425 | 133100 | 8910489300 | 46300 | 46300 | 46300 | 46250 | 227 |
| 406 | 20240425 | 133000 | 8899986050 | 46300 | 46350 | 46400 | 46300 | 716 |
| 407 | 20240425 | 132900 | 8866832200 | 46400 | 46400 | 46400 | 46250 | 10562 |
| 408 | 20240425 | 132800 | 8377438600 | 46400 | 46500 | 46500 | 46400 | 2408 |
| 409 | 20240425 | 132700 | 8265627950 | 46500 | 46500 | 46500 | 46450 | 237 |
| 410 | 20240425 | 132600 | 8254608600 | 46500 | 46450 | 46550 | 46450 | 312 |
| 411 | 20240425 | 132500 | 8240096500 | 46550 | 46500 | 46550 | 46450 | 596 |
| 412 | 20240425 | 132400 | 8212387750 | 46500 | 46450 | 46500 | 46450 | 74 |
| 413 | 20240425 | 132300 | 8208950400 | 46450 | 46450 | 46500 | 46450 | 190 |
| 414 | 20240425 | 132200 | 8200124400 | 46450 | 46500 | 46550 | 46450 | 1522 |
| 415 | 20240425 | 132100 | 8129355250 | 46550 | 46550 | 46550 | 46500 | 179 |
| 416 | 20240425 | 132000 | 8121023800 | 46550 | 46500 | 46550 | 46500 | 53 |
| 417 | 20240425 | 131900 | 8118559150 | 46500 | 46500 | 46550 | 46500 | 168 |
| 418 | 20240425 | 131800 | 8110746950 | 46500 | 46500 | 46550 | 46500 | 288 |
| 419 | 20240425 | 131700 | 8097354300 | 46500 | 46550 | 46550 | 46500 | 137 |
| 420 | 20240425 | 131600 | 8090977700 | 46550 | 46600 | 46600 | 46550 | 113 |
| 421 | 20240425 | 131500 | 8085717250 | 46550 | 46550 | 46550 | 46500 | 162 |
| 422 | 20240425 | 131400 | 8078177550 | 46550 | 46600 | 46600 | 46550 | 83 |
| 423 | 20240425 | 131300 | 8074313800 | 46550 | 46550 | 46550 | 46550 | 121 |
| 424 | 20240425 | 131200 | 8068681250 | 46550 | 46550 | 46600 | 46550 | 43 |
| 425 | 20240425 | 131100 | 8066679550 | 46550 | 46550 | 46600 | 46500 | 177 |
| 426 | 20240425 | 131000 | 8058445650 | 46550 | 46550 | 46600 | 46550 | 37 |
| 427 | 20240425 | 130900 | 8056723100 | 46550 | 46550 | 46550 | 46500 | 115 |
| 428 | 20240425 | 130800 | 8051370900 | 46550 | 46550 | 46550 | 46500 | 582 |
| 429 | 20240425 | 130700 | 8024295200 | 46500 | 46500 | 46550 | 46500 | 183 |
| 430 | 20240425 | 130600 | 8015780350 | 46500 | 46500 | 46500 | 46500 | 46 |
| 431 | 20240425 | 130500 | 8013641350 | 46500 | 46500 | 46500 | 46500 | 33 |
| 432 | 20240425 | 130400 | 8012106850 | 46500 | 46500 | 46500 | 46500 | 153 |
| 433 | 20240425 | 130300 | 8004992350 | 46450 | 46450 | 46500 | 46450 | 63 |
| 434 | 20240425 | 130200 | 8002065150 | 46500 | 46450 | 46500 | 46450 | 249 |
| 435 | 20240425 | 130100 | 7990492500 | 46450 | 46450 | 46500 | 46450 | 836 |
| 436 | 20240425 | 130000 | 7951660150 | 46450 | 46500 | 46500 | 46450 | 130 |
| 437 | 20240425 | 125900 | 7945620950 | 46500 | 46500 | 46500 | 46450 | 210 |
| 438 | 20240425 | 125800 | 7935856700 | 46500 | 46550 | 46550 | 46500 | 13 |
| 439 | 20240425 | 125700 | 7935251650 | 46500 | 46500 | 46500 | 46450 | 213 |
| 440 | 20240425 | 125600 | 7925349150 | 46500 | 46450 | 46500 | 46450 | 186 |
| 441 | 20240425 | 125500 | 7916709400 | 46450 | 46400 | 46450 | 46400 | 207 |
| 442 | 20240425 | 125400 | 7907094300 | 46450 | 46400 | 46450 | 46400 | 695 |
| 443 | 20240425 | 125300 | 7874811650 | 46400 | 46450 | 46500 | 46400 | 541 |
| 444 | 20240425 | 125200 | 7849691750 | 46450 | 46500 | 46500 | 46450 | 1464 |
| 445 | 20240425 | 125100 | 7781684100 | 46500 | 46500 | 46500 | 46500 | 25 |
| 446 | 20240425 | 125000 | 7780521600 | 46450 | 46500 | 46500 | 46450 | 128 |
| 447 | 20240425 | 124900 | 7774574600 | 46500 | 46550 | 46550 | 46500 | 151 |
| 448 | 20240425 | 124800 | 7767552800 | 46550 | 46550 | 46550 | 46550 | 36 |
| 449 | 20240425 | 124700 | 7765877000 | 46550 | 46450 | 46550 | 46450 | 214 |
| 450 | 20240425 | 124600 | 7755931350 | 46450 | 46450 | 46450 | 46450 | 11 |
| 451 | 20240425 | 124500 | 7755420400 | 46450 | 46500 | 46500 | 46450 | 576 |
| 452 | 20240425 | 124400 | 7728636550 | 46500 | 46500 | 46600 | 46500 | 67 |
| 453 | 20240425 | 124300 | 7725518950 | 46500 | 46550 | 46550 | 46500 | 89 |
| 454 | 20240425 | 124200 | 7721377500 | 46550 | 46550 | 46550 | 46500 | 65 |
| 455 | 20240425 | 124100 | 7718354750 | 46500 | 46500 | 46500 | 46450 | 64 |
| 456 | 20240425 | 124000 | 7715380100 | 46500 | 46550 | 46550 | 46500 | 280 |
| 457 | 20240425 | 123900 | 7702360050 | 46500 | 46500 | 46600 | 46500 | 110 |
| 458 | 20240425 | 123800 | 7697240700 | 46500 | 46600 | 46600 | 46450 | 5506 |
| 459 | 20240425 | 123700 | 7441264500 | 46600 | 46600 | 46600 | 46600 | 64 |
| 460 | 20240425 | 123600 | 7438282100 | 46600 | 46550 | 46600 | 46550 | 67 |
| 461 | 20240425 | 123500 | 7435160700 | 46550 | 46600 | 46650 | 46550 | 159 |
| 462 | 20240425 | 123400 | 7427755100 | 46650 | 46600 | 46650 | 46600 | 404 |
| 463 | 20240425 | 123300 | 7408927350 | 46650 | 46650 | 46650 | 46650 | 12 |
| 464 | 20240425 | 123200 | 7408367550 | 46600 | 46650 | 46650 | 46600 | 296 |
| 465 | 20240425 | 123100 | 7394559900 | 46650 | 46650 | 46650 | 46650 | 53 |
| 466 | 20240425 | 123000 | 7392087450 | 46650 | 46650 | 46650 | 46650 | 310 |
| 467 | 20240425 | 122900 | 7377625950 | 46650 | 46650 | 46650 | 46600 | 235 |
| 468 | 20240425 | 122800 | 7366666450 | 46650 | 46650 | 46650 | 46650 | 1 |
| 469 | 20240425 | 122700 | 7366619800 | 46650 | 46700 | 46700 | 46600 | 996 |
| 470 | 20240425 | 122600 | 7320157050 | 46700 | 46700 | 46700 | 46650 | 27 |
| 471 | 20240425 | 122500 | 7318896950 | 46650 | 46650 | 46650 | 46650 | 30 |
| 472 | 20240425 | 122400 | 7317497450 | 46700 | 46700 | 46700 | 46700 | 5 |
| 473 | 20240425 | 122300 | 7317263950 | 46650 | 46700 | 46700 | 46650 | 23 |
| 474 | 20240425 | 122200 | 7316190600 | 46700 | 46650 | 46750 | 46650 | 125 |
| 475 | 20240425 | 122100 | 7310357800 | 46700 | 46650 | 46700 | 46650 | 83 |
| 476 | 20240425 | 122000 | 7306484850 | 46650 | 46650 | 46700 | 46650 | 85 |
| 477 | 20240425 | 121900 | 7302519100 | 46700 | 46650 | 46700 | 46650 | 59 |
| 478 | 20240425 | 121800 | 7299766050 | 46650 | 46700 | 46700 | 46650 | 118 |
| 479 | 20240425 | 121700 | 7294256350 | 46650 | 46700 | 46700 | 46650 | 34 |
| 480 | 20240425 | 121600 | 7292669300 | 46700 | 46700 | 46700 | 46700 | 20 |
| 481 | 20240425 | 121500 | 7291735300 | 46700 | 46700 | 46700 | 46700 | 11 |
| 482 | 20240425 | 121400 | 7291221600 | 46650 | 46700 | 46700 | 46650 | 49 |
| 483 | 20240425 | 121300 | 7288934050 | 46700 | 46700 | 46750 | 46700 | 125 |
| 484 | 20240425 | 121200 | 7283092950 | 46700 | 46700 | 46700 | 46700 | 35 |
| 485 | 20240425 | 121100 | 7281458450 | 46650 | 46650 | 46700 | 46650 | 186 |
| 486 | 20240425 | 121000 | 7272781050 | 46700 | 46700 | 46700 | 46700 | 37 |
| 487 | 20240425 | 120900 | 7271053150 | 46700 | 46650 | 46700 | 46650 | 69 |
| 488 | 20240425 | 120800 | 7267834100 | 46650 | 46700 | 46700 | 46650 | 57 |
| 489 | 20240425 | 120700 | 7265174450 | 46650 | 46700 | 46700 | 46650 | 191 |
| 490 | 20240425 | 120600 | 7256254800 | 46700 | 46650 | 46700 | 46650 | 26 |
| 491 | 20240425 | 120500 | 7255040900 | 46650 | 46650 | 46700 | 46650 | 29 |
| 492 | 20240425 | 120400 | 7253688000 | 46700 | 46700 | 46700 | 46700 | 21 |
| 493 | 20240425 | 120300 | 7252707300 | 46600 | 46650 | 46700 | 46600 | 2492 |
| 494 | 20240425 | 120200 | 7136451600 | 46550 | 46600 | 46600 | 46550 | 547 |
| 495 | 20240425 | 120100 | 7110962200 | 46600 | 46600 | 46600 | 46600 | 351 |
| 496 | 20240425 | 120000 | 7094605600 | 46650 | 46650 | 46650 | 46650 | 18 |
| 497 | 20240425 | 115900 | 7093765900 | 46600 | 46600 | 46600 | 46600 | 99 |
| 498 | 20240425 | 115800 | 7089152500 | 46700 | 46700 | 46700 | 46700 | 22 |
| 499 | 20240425 | 115700 | 7088125100 | 46700 | 46600 | 46700 | 46600 | 13 |
| 500 | 20240425 | 115600 | 7087519200 | 46600 | 46700 | 46700 | 46600 | 182 |
| 501 | 20240425 | 115500 | 7079037500 | 46600 | 46600 | 46600 | 46600 | 208 |
| 502 | 20240425 | 115400 | 7069344700 | 46650 | 46600 | 46650 | 46600 | 120 |
| 503 | 20240425 | 115300 | 7063747950 | 46650 | 46700 | 46750 | 46650 | 815 |
| 504 | 20240425 | 115200 | 7025696900 | 46750 | 46750 | 46750 | 46700 | 257 |
| 505 | 20240425 | 115100 | 7013692750 | 46750 | 46750 | 46750 | 46750 | 71 |
| 506 | 20240425 | 115000 | 7010373500 | 46750 | 46750 | 46750 | 46700 | 114 |
| 507 | 20240425 | 114900 | 7005044750 | 46750 | 46750 | 46750 | 46750 | 124 |
| 508 | 20240425 | 114800 | 6999247750 | 46750 | 46700 | 46750 | 46700 | 277 |
| 509 | 20240425 | 114700 | 6986303850 | 46700 | 46750 | 46750 | 46700 | 294 |
| 510 | 20240425 | 114600 | 6972560100 | 46750 | 46700 | 46750 | 46700 | 126 |
| 511 | 20240425 | 114500 | 6966669850 | 46700 | 46750 | 46750 | 46700 | 29 |
| 512 | 20240425 | 114400 | 6965314600 | 46700 | 46750 | 46750 | 46700 | 129 |
| 513 | 20240425 | 114300 | 6959287550 | 46750 | 46750 | 46750 | 46700 | 316 |
| 514 | 20240425 | 114200 | 6944519400 | 46750 | 46700 | 46750 | 46700 | 157 |
| 515 | 20240425 | 114100 | 6937186500 | 46750 | 46750 | 46750 | 46700 | 284 |
| 516 | 20240425 | 114000 | 6923911150 | 46700 | 46700 | 46700 | 46700 | 158 |
| 517 | 20240425 | 113900 | 6916532550 | 46700 | 46700 | 46700 | 46700 | 88 |
| 518 | 20240425 | 113800 | 6912422950 | 46750 | 46700 | 46750 | 46700 | 75 |
| 519 | 20240425 | 113700 | 6908917950 | 46700 | 46650 | 46750 | 46650 | 174 |
| 520 | 20240425 | 113600 | 6900785700 | 46650 | 46700 | 46750 | 46650 | 1116 |
| 521 | 20240425 | 113500 | 6848672850 | 46650 | 46750 | 46750 | 46650 | 372 |
| 522 | 20240425 | 113400 | 6831311900 | 46750 | 46800 | 46800 | 46650 | 528 |
| 523 | 20240425 | 113300 | 6806629350 | 46800 | 46750 | 46800 | 46750 | 843 |
| 524 | 20240425 | 113200 | 6767212350 | 46750 | 46650 | 46750 | 46650 | 90 |
| 525 | 20240425 | 113100 | 6763007850 | 46700 | 46650 | 46700 | 46650 | 255 |
| 526 | 20240425 | 113000 | 6751102100 | 46650 | 46650 | 46650 | 46650 | 10 |
| 527 | 20240425 | 112900 | 6750635600 | 46650 | 46750 | 46750 | 46650 | 25 |
| 528 | 20240425 | 112800 | 6749468350 | 46750 | 46750 | 46750 | 46650 | 209 |
| 529 | 20240425 | 112700 | 6739710300 | 46750 | 46650 | 46750 | 46600 | 1508 |
| 530 | 20240425 | 112600 | 6669320000 | 46600 | 46600 | 46700 | 46600 | 30 |
| 531 | 20240425 | 112500 | 6667920500 | 46600 | 46650 | 46700 | 46600 | 433 |
| 532 | 20240425 | 112400 | 6647721600 | 46650 | 46600 | 46650 | 46600 | 368 |
| 533 | 20240425 | 112300 | 6630555900 | 46550 | 46550 | 46600 | 46550 | 283 |
| 534 | 20240425 | 112200 | 6617372450 | 46550 | 46550 | 46550 | 46550 | 29 |
| 535 | 20240425 | 112100 | 6616022500 | 46550 | 46550 | 46550 | 46500 | 24 |
| 536 | 20240425 | 112000 | 6614905800 | 46550 | 46550 | 46550 | 46500 | 57 |
| 537 | 20240425 | 111900 | 6612253900 | 46550 | 46550 | 46550 | 46500 | 567 |
| 538 | 20240425 | 111800 | 6585884850 | 46550 | 46550 | 46600 | 46550 | 959 |
| 539 | 20240425 | 111700 | 6541242800 | 46550 | 46550 | 46600 | 46550 | 159 |
| 540 | 20240425 | 111600 | 6533836850 | 46550 | 46500 | 46550 | 46500 | 54 |
| 541 | 20240425 | 111500 | 6531324000 | 46500 | 46550 | 46550 | 46500 | 71 |
| 542 | 20240425 | 111400 | 6528019400 | 46550 | 46500 | 46550 | 46500 | 187 |
| 543 | 20240425 | 111300 | 6519320300 | 46550 | 46500 | 46550 | 46450 | 884 |
| 544 | 20240425 | 111200 | 6478249050 | 46500 | 46550 | 46550 | 46500 | 358 |
| 545 | 20240425 | 111100 | 6461600700 | 46500 | 46550 | 46550 | 46500 | 279 |
| 546 | 20240425 | 111000 | 6448624700 | 46600 | 46600 | 46600 | 46600 | 10 |
| 547 | 20240425 | 110900 | 6448158700 | 46500 | 46600 | 46600 | 46500 | 16 |
| 548 | 20240425 | 110800 | 6447413300 | 46500 | 46500 | 46500 | 46450 | 98 |
| 549 | 20240425 | 110700 | 6442858250 | 46450 | 46600 | 46600 | 46450 | 146 |
| 550 | 20240425 | 110600 | 6436066400 | 46600 | 46550 | 46600 | 46450 | 571 |
| 551 | 20240425 | 110500 | 6409535850 | 46550 | 46550 | 46550 | 46500 | 415 |
| 552 | 20240425 | 110400 | 6390232750 | 46550 | 46450 | 46550 | 46450 | 532 |
| 553 | 20240425 | 110300 | 6365482900 | 46450 | 46450 | 46450 | 46450 | 28 |
| 554 | 20240425 | 110200 | 6364182300 | 46450 | 46600 | 46600 | 46450 | 1803 |
| 555 | 20240425 | 110100 | 6280265000 | 46600 | 46700 | 46700 | 46600 | 231 |
| 556 | 20240425 | 110000 | 6269497650 | 46600 | 46650 | 46700 | 46600 | 529 |
| 557 | 20240425 | 105900 | 6244817750 | 46700 | 46700 | 46700 | 46650 | 753 |
| 558 | 20240425 | 105800 | 6209655100 | 46750 | 46750 | 46750 | 46700 | 117 |
| 559 | 20240425 | 105700 | 6204187300 | 46700 | 46750 | 46750 | 46700 | 92 |
| 560 | 20240425 | 105600 | 6199888000 | 46750 | 46750 | 46750 | 46700 | 777 |
| 561 | 20240425 | 105500 | 6163564450 | 46750 | 46700 | 46750 | 46700 | 467 |
| 562 | 20240425 | 105400 | 6141739700 | 46700 | 46600 | 46700 | 46550 | 633 |
| 563 | 20240425 | 105300 | 6112198700 | 46650 | 46600 | 46650 | 46550 | 555 |
| 564 | 20240425 | 105200 | 6086326750 | 46550 | 46600 | 46600 | 46550 | 145 |
| 565 | 20240425 | 105100 | 6079571250 | 46600 | 46650 | 46650 | 46600 | 94 |
| 566 | 20240425 | 105000 | 6075190800 | 46650 | 46600 | 46650 | 46600 | 92 |
| 567 | 20240425 | 104900 | 6070903250 | 46600 | 46600 | 46600 | 46600 | 106 |
| 568 | 20240425 | 104800 | 6065963650 | 46600 | 46600 | 46600 | 46600 | 58 |
| 569 | 20240425 | 104700 | 6063260850 | 46600 | 46650 | 46650 | 46600 | 645 |
| 570 | 20240425 | 104600 | 6033198750 | 46600 | 46600 | 46600 | 46600 | 56 |
| 571 | 20240425 | 104500 | 6030589150 | 46600 | 46550 | 46600 | 46550 | 269 |
| 572 | 20240425 | 104400 | 6018053900 | 46550 | 46600 | 46600 | 46550 | 44 |
| 573 | 20240425 | 104300 | 6016005200 | 46600 | 46650 | 46650 | 46600 | 363 |
| 574 | 20240425 | 104200 | 5999078050 | 46650 | 46700 | 46700 | 46650 | 20 |
| 575 | 20240425 | 104100 | 5998144300 | 46700 | 46600 | 46700 | 46600 | 123 |
| 576 | 20240425 | 104000 | 5992405750 | 46600 | 46550 | 46600 | 46550 | 83 |
| 577 | 20240425 | 103900 | 5988539200 | 46550 | 46700 | 46700 | 46550 | 1426 |
| 578 | 20240425 | 103800 | 5922035900 | 46700 | 46650 | 46700 | 46650 | 320 |
| 579 | 20240425 | 103700 | 5907105750 | 46600 | 46650 | 46650 | 46600 | 368 |
| 580 | 20240425 | 103600 | 5889943250 | 46650 | 46600 | 46650 | 46600 | 430 |
| 581 | 20240425 | 103500 | 5869884850 | 46600 | 46650 | 46650 | 46550 | 379 |
| 582 | 20240425 | 103400 | 5852214850 | 46650 | 46550 | 46700 | 46550 | 1105 |
| 583 | 20240425 | 103300 | 5800690000 | 46550 | 46450 | 46600 | 46450 | 893 |
| 584 | 20240425 | 103200 | 5759137750 | 46500 | 46450 | 46500 | 46450 | 123 |
| 585 | 20240425 | 103100 | 5753421400 | 46450 | 46500 | 46550 | 46400 | 703 |
| 586 | 20240425 | 103000 | 5720747550 | 46400 | 46400 | 46400 | 46350 | 491 |
| 587 | 20240425 | 102900 | 5697970600 | 46350 | 46400 | 46400 | 46350 | 240 |
| 588 | 20240425 | 102800 | 5686841450 | 46400 | 46400 | 46400 | 46350 | 968 |
| 589 | 20240425 | 102700 | 5641969050 | 46350 | 46350 | 46400 | 46300 | 812 |
| 590 | 20240425 | 102600 | 5604332700 | 46350 | 46400 | 46400 | 46300 | 2134 |
| 591 | 20240425 | 102500 | 5505438900 | 46350 | 46350 | 46400 | 46300 | 1011 |
| 592 | 20240425 | 102400 | 5458592800 | 46350 | 46400 | 46400 | 46300 | 4724 |
| 593 | 20240425 | 102300 | 5239566050 | 46400 | 46500 | 46500 | 46400 | 4457 |
| 594 | 20240425 | 102200 | 5032639300 | 46500 | 46550 | 46550 | 46500 | 1923 |
| 595 | 20240425 | 102100 | 4943217250 | 46550 | 46550 | 46550 | 46500 | 1597 |
| 596 | 20240425 | 102000 | 4868882850 | 46550 | 46600 | 46600 | 46550 | 327 |
| 597 | 20240425 | 101900 | 4853659050 | 46600 | 46600 | 46600 | 46550 | 41 |
| 598 | 20240425 | 101800 | 4851749450 | 46600 | 46550 | 46650 | 46550 | 1394 |
| 599 | 20240425 | 101700 | 4786850200 | 46550 | 46650 | 46650 | 46550 | 522 |
| 600 | 20240425 | 101600 | 4762530050 | 46600 | 46600 | 46650 | 46600 | 316 |
| 601 | 20240425 | 101500 | 4747804100 | 46600 | 46550 | 46650 | 46550 | 92 |
| 602 | 20240425 | 101400 | 4743516650 | 46600 | 46550 | 46600 | 46550 | 718 |
| 603 | 20240425 | 101300 | 4710088600 | 46600 | 46550 | 46600 | 46550 | 39 |
| 604 | 20240425 | 101200 | 4708272250 | 46600 | 46600 | 46600 | 46600 | 64 |
| 605 | 20240425 | 101100 | 4705289850 | 46550 | 46600 | 46650 | 46550 | 987 |
| 606 | 20240425 | 101000 | 4659342450 | 46600 | 46600 | 46650 | 46550 | 217 |
| 607 | 20240425 | 100900 | 4649231650 | 46600 | 46600 | 46700 | 46550 | 460 |
| 608 | 20240425 | 100800 | 4627795700 | 46600 | 46600 | 46700 | 46550 | 441 |
| 609 | 20240425 | 100700 | 4607237950 | 46600 | 46550 | 46600 | 46500 | 1019 |
| 610 | 20240425 | 100600 | 4559821950 | 46550 | 46550 | 46550 | 46550 | 433 |
| 611 | 20240425 | 100500 | 4539665800 | 46550 | 46500 | 46650 | 46500 | 1211 |
| 612 | 20240425 | 100400 | 4483253450 | 46500 | 46500 | 46550 | 46500 | 340 |
| 613 | 20240425 | 100300 | 4467435600 | 46500 | 46450 | 46550 | 46450 | 521 |
| 614 | 20240425 | 100200 | 4443209250 | 46500 | 46600 | 46600 | 46450 | 5065 |
| 615 | 20240425 | 100100 | 4207684900 | 46550 | 46650 | 46650 | 46550 | 2799 |
| 616 | 20240425 | 100000 | 4077321950 | 46650 | 46650 | 46700 | 46650 | 290 |
| 617 | 20240425 | 095900 | 4063790050 | 46700 | 46650 | 46700 | 46650 | 123 |
| 618 | 20240425 | 095800 | 4058052000 | 46600 | 46650 | 46700 | 46600 | 908 |
| 619 | 20240425 | 095700 | 4015712150 | 46650 | 46700 | 46700 | 46650 | 227 |
| 620 | 20240425 | 095600 | 4005119350 | 46650 | 46750 | 46750 | 46650 | 234 |
| 621 | 20240425 | 095500 | 3994194300 | 46750 | 46750 | 46800 | 46650 | 2853 |
| 622 | 20240425 | 095400 | 3860905900 | 46700 | 46750 | 46750 | 46700 | 188 |
| 623 | 20240425 | 095300 | 3852121750 | 46750 | 46700 | 46750 | 46700 | 88 |
| 624 | 20240425 | 095200 | 3848011500 | 46700 | 46650 | 46700 | 46650 | 547 |
| 625 | 20240425 | 095100 | 3822472700 | 46650 | 46700 | 46700 | 46650 | 288 |
| 626 | 20240425 | 095000 | 3809036350 | 46700 | 46650 | 46700 | 46600 | 477 |
| 627 | 20240425 | 094900 | 3786785000 | 46650 | 46600 | 46650 | 46600 | 1735 |
| 628 | 20240425 | 094800 | 3705896200 | 46650 | 46650 | 46650 | 46600 | 724 |
| 629 | 20240425 | 094700 | 3672152750 | 46650 | 46650 | 46650 | 46600 | 342 |
| 630 | 20240425 | 094600 | 3656198900 | 46650 | 46650 | 46700 | 46600 | 546 |
| 631 | 20240425 | 094500 | 3630729450 | 46700 | 46750 | 46750 | 46650 | 3326 |
| 632 | 20240425 | 094400 | 3475516750 | 46750 | 46750 | 46750 | 46700 | 986 |
| 633 | 20240425 | 094300 | 3429439000 | 46700 | 46750 | 46800 | 46700 | 1719 |
| 634 | 20240425 | 094200 | 3349128300 | 46750 | 46750 | 46750 | 46700 | 272 |
| 635 | 20240425 | 094100 | 3336412600 | 46750 | 46750 | 46750 | 46700 | 245 |
| 636 | 20240425 | 094000 | 3324959850 | 46750 | 46750 | 46800 | 46750 | 300 |
| 637 | 20240425 | 093900 | 3310934550 | 46750 | 46750 | 46800 | 46750 | 934 |
| 638 | 20240425 | 093800 | 3267267950 | 46750 | 46800 | 46850 | 46750 | 319 |
| 639 | 20240425 | 093700 | 3252337900 | 46850 | 46800 | 46850 | 46800 | 301 |
| 640 | 20240425 | 093600 | 3238249200 | 46800 | 46800 | 46900 | 46800 | 350 |
| 641 | 20240425 | 093500 | 3221864700 | 46850 | 46800 | 46900 | 46800 | 717 |
| 642 | 20240425 | 093400 | 3188284750 | 46800 | 46800 | 46800 | 46750 | 677 |
| 643 | 20240425 | 093300 | 3156617400 | 46800 | 46800 | 46850 | 46750 | 104 |
| 644 | 20240425 | 093200 | 3151752250 | 46800 | 46850 | 46850 | 46800 | 786 |
| 645 | 20240425 | 093100 | 3114961650 | 46850 | 46850 | 46850 | 46800 | 258 |
| 646 | 20240425 | 093000 | 3102876950 | 46800 | 46800 | 46800 | 46750 | 703 |
| 647 | 20240425 | 092900 | 3069987200 | 46800 | 46800 | 46850 | 46800 | 278 |
| 648 | 20240425 | 092800 | 3056967750 | 46800 | 46900 | 46900 | 46750 | 2292 |
| 649 | 20240425 | 092700 | 2949735800 | 46900 | 46850 | 47000 | 46850 | 870 |
| 650 | 20240425 | 092600 | 2908925800 | 46850 | 46800 | 46900 | 46800 | 539 |
| 651 | 20240425 | 092500 | 2883687550 | 46800 | 46850 | 46850 | 46800 | 258 |
| 652 | 20240425 | 092400 | 2871609650 | 46800 | 46750 | 46800 | 46700 | 641 |
| 653 | 20240425 | 092300 | 2841641900 | 46750 | 46750 | 46750 | 46700 | 659 |
| 654 | 20240425 | 092200 | 2810846000 | 46750 | 46750 | 46800 | 46600 | 2471 |
| 655 | 20240425 | 092100 | 2695557700 | 46800 | 46850 | 46850 | 46750 | 696 |
| 656 | 20240425 | 092000 | 2663014950 | 46850 | 46750 | 46850 | 46700 | 569 |
| 657 | 20240425 | 091900 | 2636381900 | 46750 | 46550 | 46750 | 46500 | 6015 |
| 658 | 20240425 | 091800 | 2356027100 | 46550 | 46650 | 46650 | 46550 | 2546 |
| 659 | 20240425 | 091700 | 2237416000 | 46650 | 46600 | 46650 | 46600 | 505 |
| 660 | 20240425 | 091600 | 2213865050 | 46600 | 46600 | 46650 | 46600 | 958 |
| 661 | 20240425 | 091500 | 2169211100 | 46600 | 46600 | 46600 | 46600 | 851 |
| 662 | 20240425 | 091400 | 2129554500 | 46600 | 46600 | 46600 | 46550 | 1156 |
| 663 | 20240425 | 091300 | 2075693700 | 46650 | 46550 | 46650 | 46500 | 3960 |
| 664 | 20240425 | 091200 | 1891069750 | 46600 | 46700 | 46700 | 46550 | 2611 |
| 665 | 20240425 | 091100 | 1769368300 | 46650 | 46700 | 46800 | 46600 | 1297 |
| 666 | 20240425 | 091000 | 1708855300 | 46700 | 46900 | 46900 | 46650 | 2238 |
| 667 | 20240425 | 090900 | 1604320100 | 46900 | 46700 | 46900 | 46650 | 1206 |
| 668 | 20240425 | 090800 | 1547935600 | 46700 | 46650 | 46700 | 46650 | 1418 |
| 669 | 20240425 | 090700 | 1481777050 | 46650 | 46600 | 46700 | 46600 | 910 |
| 670 | 20240425 | 090600 | 1439346800 | 46600 | 46700 | 46700 | 46500 | 980 |
| 671 | 20240425 | 090500 | 1393705000 | 46500 | 46500 | 46500 | 46400 | 2555 |
| 672 | 20240425 | 090400 | 1275065650 | 46500 | 46550 | 46550 | 46350 | 4323 |
| 673 | 20240425 | 090300 | 1074231000 | 46550 | 46750 | 46750 | 46550 | 2914 |
| 674 | 20240425 | 090200 | 938418000 | 46650 | 46700 | 46750 | 46500 | 3962 |
| 675 | 20240425 | 090100 | 753779050 | 46700 | 46700 | 46800 | 46600 | 2701 |
| 676 | 20240425 | 090000 | 627759150 | 46650 | 46900 | 46900 | 46150 | 13434 |