34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 192000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 23485 |
| 3 | 20240425 | 191900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20240425 | 191800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20240425 | 191700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20240425 | 191600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20240425 | 191500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20240425 | 191400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20240425 | 191300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20240425 | 191200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20240425 | 191100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20240425 | 191000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20240425 | 190900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20240425 | 190800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20240425 | 190700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20240425 | 190600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20240425 | 190500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20240425 | 190400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20240425 | 190300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20240425 | 190200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20240425 | 190100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20240425 | 190000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20240425 | 185900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20240425 | 185800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20240425 | 185700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20240425 | 185600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20240425 | 185500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20240425 | 185400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20240425 | 185300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20240425 | 185200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20240425 | 185100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20240425 | 185000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 23485 |
| 33 | 20240425 | 184900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20240425 | 184800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20240425 | 184700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20240425 | 184600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20240425 | 184500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20240425 | 184400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20240425 | 184300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20240425 | 184200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20240425 | 184100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20240425 | 184000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20240425 | 183900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20240425 | 183800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20240425 | 183700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20240425 | 183600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20240425 | 183500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20240425 | 183400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20240425 | 183300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20240425 | 183200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20240425 | 183100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20240425 | 183000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20240425 | 182900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20240425 | 182800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20240425 | 182700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20240425 | 182600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20240425 | 182500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20240425 | 182400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20240425 | 182300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20240425 | 182200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20240425 | 182100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20240425 | 182000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 23485 |
| 63 | 20240425 | 181900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20240425 | 181800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20240425 | 181700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20240425 | 181600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20240425 | 181500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20240425 | 181400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20240425 | 181300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20240425 | 181200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20240425 | 181100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20240425 | 181000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20240425 | 180900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20240425 | 180800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20240425 | 180700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20240425 | 180600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20240425 | 180500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20240425 | 180400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20240425 | 180300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20240425 | 180200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20240425 | 180100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20240425 | 180000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20240425 | 175900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20240425 | 175800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20240425 | 175700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20240425 | 175600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20240425 | 175500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20240425 | 175400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20240425 | 175300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20240425 | 175200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20240425 | 175100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20240425 | 175000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 23485 |
| 93 | 20240425 | 174900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20240425 | 174800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20240425 | 174700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20240425 | 174600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20240425 | 174500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20240425 | 174400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20240425 | 174300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20240425 | 174200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20240425 | 174100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20240425 | 174000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20240425 | 173900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20240425 | 173800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20240425 | 173700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20240425 | 173600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20240425 | 173500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20240425 | 173400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20240425 | 173300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20240425 | 173200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20240425 | 173100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20240425 | 173000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20240425 | 172900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20240425 | 172800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20240425 | 172700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20240425 | 172600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20240425 | 172500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20240425 | 172400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20240425 | 172300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20240425 | 172200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20240425 | 172100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20240425 | 172000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 23485 |
| 123 | 20240425 | 171900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20240425 | 171800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20240425 | 171700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20240425 | 171600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20240425 | 171500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20240425 | 171400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20240425 | 171300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20240425 | 171200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20240425 | 171100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20240425 | 171000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20240425 | 170900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20240425 | 170800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20240425 | 170700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20240425 | 170600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20240425 | 170500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20240425 | 170400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20240425 | 170300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20240425 | 170200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20240425 | 170100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20240425 | 170000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20240425 | 165900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20240425 | 165800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20240425 | 165700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20240425 | 165600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20240425 | 165500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20240425 | 165400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20240425 | 165300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20240425 | 165200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20240425 | 165100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20240425 | 165000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 23485 |
| 153 | 20240425 | 164900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20240425 | 164800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20240425 | 164700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20240425 | 164600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20240425 | 164500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20240425 | 164400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20240425 | 164300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20240425 | 164200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20240425 | 164100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20240425 | 164000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20240425 | 163900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20240425 | 163800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20240425 | 163700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20240425 | 163600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20240425 | 163500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20240425 | 163400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20240425 | 163300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20240425 | 163200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20240425 | 163100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20240425 | 163000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20240425 | 162900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20240425 | 162800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20240425 | 162700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20240425 | 162600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20240425 | 162500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20240425 | 162400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20240425 | 162300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20240425 | 162200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20240425 | 162100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20240425 | 162000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 23485 |
| 183 | 20240425 | 161900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20240425 | 161800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20240425 | 161700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20240425 | 161600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20240425 | 161500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20240425 | 161400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20240425 | 161300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20240425 | 161200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20240425 | 161100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20240425 | 161000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20240425 | 160900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20240425 | 160800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20240425 | 160700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20240425 | 160600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20240425 | 160500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20240425 | 160400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20240425 | 160300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20240425 | 160200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20240425 | 160100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20240425 | 160000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20240425 | 155900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20240425 | 155800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20240425 | 155700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20240425 | 155600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20240425 | 155500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20240425 | 155400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20240425 | 155300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20240425 | 155200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20240425 | 155100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20240425 | 155000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 23485 |
| 213 | 20240425 | 154900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20240425 | 154800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20240425 | 154700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20240425 | 154600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20240425 | 154500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20240425 | 154400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20240425 | 154300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20240425 | 154200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20240425 | 154100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20240425 | 154000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20240425 | 153900 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20240425 | 153800 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 225 | 20240425 | 153700 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20240425 | 153600 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20240425 | 153500 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20240425 | 153400 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 229 | 20240425 | 153300 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 230 | 20240425 | 153200 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 231 | 20240425 | 153100 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 0 |
| 232 | 20240425 | 153000 | 32274077250 | 30900 | 30900 | 30900 | 30900 | 23485 |
| 233 | 20240425 | 152900 | 31548390750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 234 | 20240425 | 152800 | 31548390750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 235 | 20240425 | 152700 | 31548390750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 236 | 20240425 | 152600 | 31548390750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 237 | 20240425 | 152500 | 31548390750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 238 | 20240425 | 152400 | 31548390750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 239 | 20240425 | 152300 | 31548390750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 240 | 20240425 | 152200 | 31548390750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 241 | 20240425 | 152100 | 31548390750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 242 | 20240425 | 152000 | 31548390750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 243 | 20240425 | 151900 | 31548390750 | 30650 | 30750 | 30750 | 30600 | 6924 |
| 244 | 20240425 | 151800 | 31336026850 | 30750 | 30750 | 30750 | 30700 | 6021 |
| 245 | 20240425 | 151700 | 31151094700 | 30750 | 30850 | 30850 | 30700 | 6523 |
| 246 | 20240425 | 151600 | 30950428350 | 30850 | 30850 | 30900 | 30800 | 2087 |
| 247 | 20240425 | 151500 | 30886092150 | 30900 | 30850 | 30950 | 30800 | 2850 |
| 248 | 20240425 | 151400 | 30798149700 | 30900 | 30750 | 30900 | 30700 | 6392 |
| 249 | 20240425 | 151300 | 30601256250 | 30750 | 30800 | 30850 | 30750 | 4183 |
| 250 | 20240425 | 151200 | 30472549650 | 30750 | 30900 | 30900 | 30750 | 8415 |
| 251 | 20240425 | 151100 | 30213224950 | 30900 | 30900 | 31000 | 30900 | 4330 |
| 252 | 20240425 | 151000 | 30079271850 | 30950 | 30950 | 31000 | 30900 | 3443 |
| 253 | 20240425 | 150900 | 29972706250 | 30900 | 31000 | 31000 | 30850 | 4714 |
| 254 | 20240425 | 150800 | 29827025250 | 31000 | 31100 | 31100 | 30900 | 4609 |
| 255 | 20240425 | 150700 | 29684178600 | 31100 | 31000 | 31150 | 30900 | 7118 |
| 256 | 20240425 | 150600 | 29463448750 | 31000 | 31100 | 31100 | 30950 | 9518 |
| 257 | 20240425 | 150500 | 29168387000 | 31100 | 31100 | 31150 | 31050 | 4418 |
| 258 | 20240425 | 150400 | 29031022100 | 31150 | 31100 | 31150 | 31000 | 6477 |
| 259 | 20240425 | 150300 | 28829694500 | 31150 | 31200 | 31250 | 31100 | 3646 |
| 260 | 20240425 | 150200 | 28716039150 | 31200 | 31100 | 31250 | 31100 | 4516 |
| 261 | 20240425 | 150100 | 28575225450 | 31100 | 31200 | 31250 | 31100 | 7272 |
| 262 | 20240425 | 150000 | 28348483250 | 31200 | 31350 | 31400 | 31150 | 10831 |
| 263 | 20240425 | 145900 | 28009950850 | 31400 | 31400 | 31500 | 31250 | 27022 |
| 264 | 20240425 | 145800 | 27162345250 | 31500 | 31350 | 31500 | 31250 | 19033 |
| 265 | 20240425 | 145700 | 26565082650 | 31350 | 31450 | 31650 | 31250 | 65999 |
| 266 | 20240425 | 145600 | 24488954750 | 31450 | 30850 | 31500 | 30850 | 101522 |
| 267 | 20240425 | 145500 | 21330213250 | 30800 | 30750 | 30850 | 30750 | 6373 |
| 268 | 20240425 | 145400 | 21133927450 | 30750 | 30750 | 30800 | 30700 | 1637 |
| 269 | 20240425 | 145300 | 21083602800 | 30750 | 30750 | 30750 | 30700 | 344 |
| 270 | 20240425 | 145200 | 21073035750 | 30750 | 30750 | 30800 | 30700 | 1248 |
| 271 | 20240425 | 145100 | 21034664500 | 30750 | 30800 | 30800 | 30750 | 1123 |
| 272 | 20240425 | 145000 | 21000092300 | 30800 | 30750 | 30800 | 30750 | 2430 |
| 273 | 20240425 | 144900 | 20925328300 | 30800 | 30750 | 30800 | 30750 | 2675 |
| 274 | 20240425 | 144800 | 20843061000 | 30800 | 30750 | 30800 | 30750 | 669 |
| 275 | 20240425 | 144700 | 20822474200 | 30800 | 30750 | 30800 | 30750 | 4689 |
| 276 | 20240425 | 144600 | 20678225600 | 30750 | 30750 | 30750 | 30700 | 220 |
| 277 | 20240425 | 144500 | 20671461850 | 30750 | 30750 | 30750 | 30650 | 917 |
| 278 | 20240425 | 144400 | 20643301500 | 30700 | 30700 | 30750 | 30700 | 2052 |
| 279 | 20240425 | 144300 | 20580225800 | 30700 | 30650 | 30750 | 30650 | 7413 |
| 280 | 20240425 | 144200 | 20352653300 | 30650 | 30650 | 30700 | 30650 | 809 |
| 281 | 20240425 | 144100 | 20327853750 | 30650 | 30700 | 30750 | 30600 | 949 |
| 282 | 20240425 | 144000 | 20298753500 | 30750 | 30700 | 30750 | 30550 | 2730 |
| 283 | 20240425 | 143900 | 20215037200 | 30700 | 30600 | 30700 | 30550 | 3178 |
| 284 | 20240425 | 143800 | 20117731150 | 30600 | 30650 | 30650 | 30600 | 530 |
| 285 | 20240425 | 143700 | 20101508000 | 30650 | 30650 | 30650 | 30600 | 1107 |
| 286 | 20240425 | 143600 | 20067599800 | 30650 | 30650 | 30700 | 30650 | 1248 |
| 287 | 20240425 | 143500 | 20029340800 | 30700 | 30700 | 30750 | 30650 | 271 |
| 288 | 20240425 | 143400 | 20021018100 | 30700 | 30750 | 30750 | 30700 | 1025 |
| 289 | 20240425 | 143300 | 19989526150 | 30750 | 30750 | 30800 | 30700 | 2189 |
| 290 | 20240425 | 143200 | 19922181650 | 30800 | 30750 | 30800 | 30750 | 1352 |
| 291 | 20240425 | 143100 | 19880573450 | 30800 | 30700 | 30800 | 30700 | 5855 |
| 292 | 20240425 | 143000 | 19700552550 | 30700 | 30650 | 30700 | 30650 | 372 |
| 293 | 20240425 | 142900 | 19689140750 | 30650 | 30700 | 30700 | 30600 | 742 |
| 294 | 20240425 | 142800 | 19666380650 | 30700 | 30700 | 30700 | 30650 | 2023 |
| 295 | 20240425 | 142700 | 19604289400 | 30700 | 30550 | 30700 | 30500 | 4394 |
| 296 | 20240425 | 142600 | 19469651050 | 30600 | 30550 | 30600 | 30500 | 999 |
| 297 | 20240425 | 142500 | 19439138350 | 30600 | 30600 | 30600 | 30550 | 1155 |
| 298 | 20240425 | 142400 | 19403846700 | 30550 | 30600 | 30600 | 30550 | 164 |
| 299 | 20240425 | 142300 | 19398828600 | 30600 | 30600 | 30650 | 30600 | 469 |
| 300 | 20240425 | 142200 | 19384472950 | 30600 | 30600 | 30650 | 30550 | 1347 |
| 301 | 20240425 | 142100 | 19343252200 | 30600 | 30600 | 30600 | 30550 | 389 |
| 302 | 20240425 | 142000 | 19331348850 | 30550 | 30600 | 30600 | 30550 | 236 |
| 303 | 20240425 | 141900 | 19324136450 | 30550 | 30650 | 30650 | 30550 | 355 |
| 304 | 20240425 | 141800 | 19313283850 | 30650 | 30650 | 30700 | 30600 | 1858 |
| 305 | 20240425 | 141700 | 19256344800 | 30600 | 30650 | 30650 | 30600 | 1402 |
| 306 | 20240425 | 141600 | 19213440200 | 30650 | 30650 | 30650 | 30650 | 190 |
| 307 | 20240425 | 141500 | 19207616700 | 30650 | 30650 | 30700 | 30600 | 1365 |
| 308 | 20240425 | 141400 | 19165765550 | 30650 | 30650 | 30700 | 30650 | 629 |
| 309 | 20240425 | 141300 | 19146483750 | 30650 | 30650 | 30700 | 30650 | 247 |
| 310 | 20240425 | 141200 | 19138909500 | 30700 | 30600 | 30700 | 30600 | 2486 |
| 311 | 20240425 | 141100 | 19062694100 | 30650 | 30650 | 30650 | 30600 | 343 |
| 312 | 20240425 | 141000 | 19052185500 | 30650 | 30550 | 30650 | 30550 | 1907 |
| 313 | 20240425 | 140900 | 18993845050 | 30550 | 30500 | 30600 | 30500 | 234 |
| 314 | 20240425 | 140800 | 18986696600 | 30500 | 30450 | 30500 | 30450 | 326 |
| 315 | 20240425 | 140700 | 18976760050 | 30500 | 30550 | 30550 | 30450 | 378 |
| 316 | 20240425 | 140600 | 18965232900 | 30600 | 30550 | 30600 | 30500 | 3285 |
| 317 | 20240425 | 140500 | 18864953000 | 30550 | 30550 | 30600 | 30550 | 514 |
| 318 | 20240425 | 140400 | 18849245100 | 30550 | 30600 | 30600 | 30550 | 216 |
| 319 | 20240425 | 140300 | 18842637150 | 30600 | 30600 | 30600 | 30550 | 526 |
| 320 | 20240425 | 140200 | 18826547550 | 30600 | 30500 | 30600 | 30500 | 4867 |
| 321 | 20240425 | 140100 | 18677828450 | 30400 | 30400 | 30500 | 30400 | 768 |
| 322 | 20240425 | 140000 | 18654458100 | 30400 | 30450 | 30500 | 30400 | 763 |
| 323 | 20240425 | 135900 | 18631225200 | 30500 | 30500 | 30500 | 30450 | 210 |
| 324 | 20240425 | 135800 | 18624825200 | 30550 | 30500 | 30550 | 30500 | 1073 |
| 325 | 20240425 | 135700 | 18592095400 | 30500 | 30400 | 30550 | 30400 | 4717 |
| 326 | 20240425 | 135600 | 18448260800 | 30400 | 30450 | 30450 | 30400 | 335 |
| 327 | 20240425 | 135500 | 18438073550 | 30450 | 30450 | 30450 | 30450 | 193 |
| 328 | 20240425 | 135400 | 18432196700 | 30450 | 30500 | 30500 | 30450 | 1580 |
| 329 | 20240425 | 135300 | 18384081450 | 30500 | 30450 | 30500 | 30450 | 219 |
| 330 | 20240425 | 135200 | 18377409850 | 30500 | 30500 | 30500 | 30450 | 152 |
| 331 | 20240425 | 135100 | 18372775600 | 30450 | 30500 | 30500 | 30450 | 326 |
| 332 | 20240425 | 135000 | 18362846600 | 30500 | 30450 | 30500 | 30450 | 159 |
| 333 | 20240425 | 134900 | 18357997650 | 30450 | 30500 | 30500 | 30450 | 477 |
| 334 | 20240425 | 134800 | 18343467500 | 30500 | 30450 | 30500 | 30450 | 85 |
| 335 | 20240425 | 134700 | 18340876000 | 30500 | 30500 | 30500 | 30500 | 10 |
| 336 | 20240425 | 134600 | 18340571000 | 30500 | 30500 | 30500 | 30450 | 535 |
| 337 | 20240425 | 134500 | 18324258000 | 30550 | 30500 | 30550 | 30500 | 225 |
| 338 | 20240425 | 134400 | 18317391950 | 30500 | 30500 | 30550 | 30450 | 295 |
| 339 | 20240425 | 134300 | 18308399950 | 30450 | 30500 | 30550 | 30450 | 618 |
| 340 | 20240425 | 134200 | 18289551150 | 30500 | 30500 | 30500 | 30450 | 131 |
| 341 | 20240425 | 134100 | 18285556900 | 30500 | 30500 | 30550 | 30500 | 96 |
| 342 | 20240425 | 134000 | 18282624950 | 30550 | 30500 | 30550 | 30500 | 339 |
| 343 | 20240425 | 133900 | 18272284300 | 30500 | 30500 | 30550 | 30450 | 81 |
| 344 | 20240425 | 133800 | 18269813700 | 30400 | 30500 | 30550 | 30350 | 1705 |
| 345 | 20240425 | 133700 | 18217936150 | 30500 | 30450 | 30500 | 30400 | 1656 |
| 346 | 20240425 | 133600 | 18167447150 | 30450 | 30450 | 30450 | 30400 | 187 |
| 347 | 20240425 | 133500 | 18161753200 | 30500 | 30450 | 30500 | 30450 | 51 |
| 348 | 20240425 | 133400 | 18160200200 | 30400 | 30400 | 30400 | 30400 | 314 |
| 349 | 20240425 | 133300 | 18150654600 | 30400 | 30450 | 30450 | 30400 | 3368 |
| 350 | 20240425 | 133200 | 18048128200 | 30450 | 30400 | 30450 | 30400 | 131 |
| 351 | 20240425 | 133100 | 18044142450 | 30400 | 30400 | 30450 | 30400 | 209 |
| 352 | 20240425 | 133000 | 18037785000 | 30400 | 30400 | 30400 | 30400 | 1027 |
| 353 | 20240425 | 132900 | 18006564200 | 30450 | 30550 | 30550 | 30450 | 429 |
| 354 | 20240425 | 132800 | 17993491550 | 30500 | 30550 | 30550 | 30500 | 3317 |
| 355 | 20240425 | 132700 | 17892309650 | 30550 | 30500 | 30550 | 30500 | 463 |
| 356 | 20240425 | 132600 | 17878170900 | 30450 | 30500 | 30500 | 30450 | 914 |
| 357 | 20240425 | 132500 | 17850321250 | 30500 | 30550 | 30600 | 30500 | 631 |
| 358 | 20240425 | 132400 | 17831045500 | 30550 | 30600 | 30600 | 30550 | 253 |
| 359 | 20240425 | 132300 | 17823312050 | 30600 | 30550 | 30600 | 30550 | 365 |
| 360 | 20240425 | 132200 | 17812148600 | 30550 | 30600 | 30600 | 30550 | 416 |
| 361 | 20240425 | 132100 | 17799419300 | 30600 | 30650 | 30650 | 30600 | 649 |
| 362 | 20240425 | 132000 | 17779554200 | 30650 | 30600 | 30650 | 30600 | 1240 |
| 363 | 20240425 | 131900 | 17741603650 | 30600 | 30500 | 30600 | 30500 | 208 |
| 364 | 20240425 | 131800 | 17735249550 | 30550 | 30500 | 30550 | 30500 | 1361 |
| 365 | 20240425 | 131700 | 17693696800 | 30500 | 30500 | 30550 | 30450 | 525 |
| 366 | 20240425 | 131600 | 17677699250 | 30550 | 30500 | 30550 | 30450 | 290 |
| 367 | 20240425 | 131500 | 17668858800 | 30550 | 30600 | 30600 | 30550 | 328 |
| 368 | 20240425 | 131400 | 17658836300 | 30550 | 30550 | 30600 | 30550 | 232 |
| 369 | 20240425 | 131300 | 17651744150 | 30500 | 30550 | 30550 | 30500 | 1977 |
| 370 | 20240425 | 131200 | 17591376800 | 30500 | 30500 | 30550 | 30500 | 1030 |
| 371 | 20240425 | 131100 | 17559958000 | 30500 | 30500 | 30500 | 30450 | 172 |
| 372 | 20240425 | 131000 | 17554712550 | 30450 | 30500 | 30500 | 30450 | 102 |
| 373 | 20240425 | 130900 | 17551602900 | 30450 | 30400 | 30450 | 30400 | 1072 |
| 374 | 20240425 | 130800 | 17518989900 | 30400 | 30500 | 30500 | 30400 | 513 |
| 375 | 20240425 | 130700 | 17503390000 | 30500 | 30450 | 30500 | 30450 | 290 |
| 376 | 20240425 | 130600 | 17494546500 | 30450 | 30400 | 30450 | 30400 | 150 |
| 377 | 20240425 | 130500 | 17489980300 | 30400 | 30450 | 30500 | 30400 | 377 |
| 378 | 20240425 | 130400 | 17478512500 | 30500 | 30450 | 30500 | 30450 | 2767 |
| 379 | 20240425 | 130300 | 17394254700 | 30450 | 30500 | 30500 | 30450 | 262 |
| 380 | 20240425 | 130200 | 17386265050 | 30450 | 30500 | 30500 | 30450 | 173 |
| 381 | 20240425 | 130100 | 17380996500 | 30450 | 30500 | 30500 | 30450 | 487 |
| 382 | 20240425 | 130000 | 17366148000 | 30500 | 30500 | 30500 | 30450 | 122 |
| 383 | 20240425 | 125900 | 17362429250 | 30500 | 30500 | 30500 | 30450 | 69 |
| 384 | 20240425 | 125800 | 17360325750 | 30500 | 30500 | 30500 | 30450 | 416 |
| 385 | 20240425 | 125700 | 17347655750 | 30500 | 30500 | 30500 | 30450 | 319 |
| 386 | 20240425 | 125600 | 17337929500 | 30500 | 30500 | 30500 | 30450 | 131 |
| 387 | 20240425 | 125500 | 17333939000 | 30500 | 30350 | 30500 | 30350 | 2281 |
| 388 | 20240425 | 125400 | 17264472400 | 30400 | 30400 | 30400 | 30350 | 811 |
| 389 | 20240425 | 125300 | 17239832250 | 30350 | 30350 | 30400 | 30350 | 540 |
| 390 | 20240425 | 125200 | 17223442900 | 30400 | 30350 | 30400 | 30350 | 170 |
| 391 | 20240425 | 125100 | 17218283350 | 30350 | 30400 | 30400 | 30300 | 165 |
| 392 | 20240425 | 125000 | 17213276500 | 30350 | 30350 | 30350 | 30350 | 470 |
| 393 | 20240425 | 124900 | 17199012000 | 30400 | 30400 | 30400 | 30350 | 616 |
| 394 | 20240425 | 124800 | 17180315450 | 30350 | 30400 | 30400 | 30350 | 1116 |
| 395 | 20240425 | 124700 | 17146444450 | 30350 | 30400 | 30400 | 30350 | 587 |
| 396 | 20240425 | 124600 | 17128628300 | 30400 | 30400 | 30400 | 30350 | 29 |
| 397 | 20240425 | 124500 | 17127747400 | 30450 | 30400 | 30450 | 30400 | 429 |
| 398 | 20240425 | 124400 | 17114705500 | 30400 | 30450 | 30450 | 30400 | 146 |
| 399 | 20240425 | 124300 | 17110265850 | 30450 | 30400 | 30450 | 30350 | 558 |
| 400 | 20240425 | 124200 | 17093304500 | 30350 | 30400 | 30400 | 30350 | 584 |
| 401 | 20240425 | 124100 | 17075552400 | 30350 | 30350 | 30400 | 30350 | 2892 |
| 402 | 20240425 | 124000 | 16987747000 | 30400 | 30400 | 30400 | 30350 | 1124 |
| 403 | 20240425 | 123900 | 16953606050 | 30350 | 30400 | 30450 | 30350 | 4044 |
| 404 | 20240425 | 123800 | 16830857300 | 30350 | 30450 | 30450 | 30350 | 1062 |
| 405 | 20240425 | 123700 | 16798581800 | 30400 | 30450 | 30450 | 30400 | 646 |
| 406 | 20240425 | 123600 | 16778943300 | 30400 | 30400 | 30450 | 30400 | 483 |
| 407 | 20240425 | 123500 | 16764256700 | 30450 | 30450 | 30450 | 30400 | 171 |
| 408 | 20240425 | 123400 | 16759051600 | 30450 | 30450 | 30450 | 30400 | 2085 |
| 409 | 20240425 | 123300 | 16695666100 | 30450 | 30400 | 30450 | 30400 | 501 |
| 410 | 20240425 | 123200 | 16680426500 | 30500 | 30400 | 30500 | 30400 | 213 |
| 411 | 20240425 | 123100 | 16673950800 | 30500 | 30450 | 30500 | 30400 | 280 |
| 412 | 20240425 | 123000 | 16665434550 | 30400 | 30450 | 30500 | 30400 | 182 |
| 413 | 20240425 | 122900 | 16659893250 | 30500 | 30500 | 30500 | 30500 | 175 |
| 414 | 20240425 | 122800 | 16654555750 | 30500 | 30450 | 30500 | 30400 | 775 |
| 415 | 20240425 | 122700 | 16630958900 | 30400 | 30450 | 30450 | 30400 | 151 |
| 416 | 20240425 | 122600 | 16626366750 | 30500 | 30450 | 30500 | 30400 | 69 |
| 417 | 20240425 | 122500 | 16624266700 | 30450 | 30450 | 30500 | 30450 | 679 |
| 418 | 20240425 | 122400 | 16603590850 | 30450 | 30450 | 30450 | 30450 | 247 |
| 419 | 20240425 | 122300 | 16596069700 | 30450 | 30450 | 30500 | 30450 | 250 |
| 420 | 20240425 | 122200 | 16588456250 | 30500 | 30500 | 30500 | 30500 | 209 |
| 421 | 20240425 | 122100 | 16582081750 | 30550 | 30500 | 30550 | 30500 | 508 |
| 422 | 20240425 | 122000 | 16566587100 | 30500 | 30500 | 30500 | 30450 | 25 |
| 423 | 20240425 | 121900 | 16565824950 | 30500 | 30450 | 30500 | 30450 | 1066 |
| 424 | 20240425 | 121800 | 16533364450 | 30450 | 30550 | 30550 | 30450 | 117 |
| 425 | 20240425 | 121700 | 16529800100 | 30450 | 30500 | 30550 | 30450 | 858 |
| 426 | 20240425 | 121600 | 16503649050 | 30500 | 30500 | 30500 | 30500 | 38 |
| 427 | 20240425 | 121500 | 16502490050 | 30500 | 30500 | 30550 | 30500 | 1010 |
| 428 | 20240425 | 121400 | 16471683050 | 30500 | 30550 | 30550 | 30500 | 94 |
| 429 | 20240425 | 121300 | 16468812450 | 30550 | 30600 | 30600 | 30550 | 79 |
| 430 | 20240425 | 121200 | 16466398750 | 30500 | 30550 | 30600 | 30500 | 102 |
| 431 | 20240425 | 121100 | 16463287100 | 30500 | 30500 | 30600 | 30500 | 37 |
| 432 | 20240425 | 121000 | 16462158500 | 30550 | 30550 | 30600 | 30450 | 1439 |
| 433 | 20240425 | 120900 | 16418287250 | 30500 | 30500 | 30600 | 30450 | 570 |
| 434 | 20240425 | 120800 | 16400894100 | 30550 | 30500 | 30550 | 30500 | 727 |
| 435 | 20240425 | 120700 | 16378718400 | 30500 | 30500 | 30500 | 30450 | 809 |
| 436 | 20240425 | 120600 | 16354045400 | 30600 | 30550 | 30600 | 30500 | 45 |
| 437 | 20240425 | 120500 | 16352670650 | 30600 | 30550 | 30600 | 30450 | 130 |
| 438 | 20240425 | 120400 | 16348700350 | 30500 | 30550 | 30600 | 30500 | 550 |
| 439 | 20240425 | 120300 | 16331918000 | 30600 | 30550 | 30600 | 30500 | 145 |
| 440 | 20240425 | 120200 | 16327489000 | 30550 | 30550 | 30550 | 30500 | 1204 |
| 441 | 20240425 | 120100 | 16290758000 | 30500 | 30550 | 30550 | 30500 | 421 |
| 442 | 20240425 | 120000 | 16277911400 | 30550 | 30450 | 30550 | 30400 | 733 |
| 443 | 20240425 | 115900 | 16255573000 | 30450 | 30500 | 30500 | 30450 | 214 |
| 444 | 20240425 | 115800 | 16249056450 | 30500 | 30500 | 30500 | 30500 | 6 |
| 445 | 20240425 | 115700 | 16248873450 | 30500 | 30500 | 30500 | 30500 | 43 |
| 446 | 20240425 | 115600 | 16247561950 | 30500 | 30400 | 30500 | 30400 | 314 |
| 447 | 20240425 | 115500 | 16238000150 | 30450 | 30450 | 30500 | 30400 | 788 |
| 448 | 20240425 | 115400 | 16214016850 | 30450 | 30500 | 30500 | 30450 | 109 |
| 449 | 20240425 | 115300 | 16210697750 | 30550 | 30450 | 30550 | 30450 | 460 |
| 450 | 20240425 | 115200 | 16196680250 | 30450 | 30500 | 30550 | 30450 | 834 |
| 451 | 20240425 | 115100 | 16171282000 | 30450 | 30500 | 30550 | 30450 | 1769 |
| 452 | 20240425 | 115000 | 16117351450 | 30550 | 30600 | 30600 | 30500 | 499 |
| 453 | 20240425 | 114900 | 16102107150 | 30550 | 30600 | 30600 | 30550 | 833 |
| 454 | 20240425 | 114800 | 16076628850 | 30600 | 30600 | 30650 | 30600 | 226 |
| 455 | 20240425 | 114700 | 16069713000 | 30600 | 30700 | 30750 | 30600 | 1148 |
| 456 | 20240425 | 114600 | 16034524350 | 30700 | 30750 | 30750 | 30700 | 1428 |
| 457 | 20240425 | 114500 | 15990683000 | 30700 | 30650 | 30750 | 30650 | 1971 |
| 458 | 20240425 | 114400 | 15930173050 | 30700 | 30700 | 30700 | 30650 | 170 |
| 459 | 20240425 | 114300 | 15924959050 | 30700 | 30750 | 30800 | 30700 | 1356 |
| 460 | 20240425 | 114200 | 15883247700 | 30700 | 30700 | 30700 | 30650 | 192 |
| 461 | 20240425 | 114100 | 15877353500 | 30700 | 30700 | 30750 | 30700 | 379 |
| 462 | 20240425 | 114000 | 15865713400 | 30700 | 30650 | 30750 | 30650 | 76 |
| 463 | 20240425 | 113900 | 15863380000 | 30650 | 30600 | 30650 | 30600 | 1491 |
| 464 | 20240425 | 113800 | 15817748800 | 30650 | 30750 | 30750 | 30650 | 206 |
| 465 | 20240425 | 113700 | 15811433900 | 30650 | 30800 | 30800 | 30650 | 1468 |
| 466 | 20240425 | 113600 | 15766324400 | 30800 | 30800 | 30800 | 30750 | 3599 |
| 467 | 20240425 | 113500 | 15655502700 | 30800 | 30750 | 30800 | 30750 | 2222 |
| 468 | 20240425 | 113400 | 15587141550 | 30800 | 30800 | 30800 | 30750 | 1801 |
| 469 | 20240425 | 113300 | 15531681350 | 30750 | 30750 | 30800 | 30700 | 1958 |
| 470 | 20240425 | 113200 | 15471471600 | 30750 | 30600 | 30750 | 30600 | 880 |
| 471 | 20240425 | 113100 | 15444480750 | 30600 | 30650 | 30700 | 30600 | 958 |
| 472 | 20240425 | 113000 | 15415096150 | 30600 | 30600 | 30650 | 30600 | 542 |
| 473 | 20240425 | 112900 | 15398496550 | 30650 | 30750 | 30750 | 30600 | 2003 |
| 474 | 20240425 | 112800 | 15337026550 | 30750 | 30700 | 30750 | 30700 | 964 |
| 475 | 20240425 | 112700 | 15307390250 | 30750 | 30700 | 30750 | 30700 | 751 |
| 476 | 20240425 | 112600 | 15284312650 | 30700 | 30700 | 30750 | 30650 | 530 |
| 477 | 20240425 | 112500 | 15268039400 | 30650 | 30700 | 30750 | 30550 | 4616 |
| 478 | 20240425 | 112400 | 15126448650 | 30700 | 30650 | 30700 | 30650 | 1191 |
| 479 | 20240425 | 112300 | 15089908250 | 30700 | 30600 | 30700 | 30550 | 2108 |
| 480 | 20240425 | 112200 | 15025315100 | 30550 | 30550 | 30600 | 30550 | 1089 |
| 481 | 20240425 | 112100 | 14992033550 | 30550 | 30550 | 30650 | 30550 | 1211 |
| 482 | 20240425 | 112000 | 14954981900 | 30550 | 30600 | 30650 | 30550 | 1372 |
| 483 | 20240425 | 111900 | 14912997800 | 30600 | 30600 | 30650 | 30550 | 1641 |
| 484 | 20240425 | 111800 | 14862790000 | 30600 | 30450 | 30600 | 30450 | 4209 |
| 485 | 20240425 | 111700 | 14734308900 | 30500 | 30500 | 30500 | 30450 | 15 |
| 486 | 20240425 | 111600 | 14733851450 | 30550 | 30500 | 30550 | 30450 | 1316 |
| 487 | 20240425 | 111500 | 14693711400 | 30500 | 30450 | 30500 | 30400 | 762 |
| 488 | 20240425 | 111400 | 14670508450 | 30450 | 30450 | 30450 | 30400 | 836 |
| 489 | 20240425 | 111300 | 14645055050 | 30450 | 30450 | 30450 | 30400 | 146 |
| 490 | 20240425 | 111200 | 14640612200 | 30450 | 30400 | 30450 | 30400 | 601 |
| 491 | 20240425 | 111100 | 14622335650 | 30400 | 30450 | 30450 | 30400 | 227 |
| 492 | 20240425 | 111000 | 14615429100 | 30450 | 30400 | 30450 | 30400 | 470 |
| 493 | 20240425 | 110900 | 14601139850 | 30450 | 30400 | 30450 | 30400 | 498 |
| 494 | 20240425 | 110800 | 14585983250 | 30400 | 30400 | 30450 | 30400 | 368 |
| 495 | 20240425 | 110700 | 14574795750 | 30400 | 30400 | 30400 | 30350 | 893 |
| 496 | 20240425 | 110600 | 14547650050 | 30450 | 30350 | 30450 | 30300 | 1211 |
| 497 | 20240425 | 110500 | 14510853450 | 30350 | 30350 | 30350 | 30300 | 1369 |
| 498 | 20240425 | 110400 | 14469336750 | 30350 | 30300 | 30350 | 30300 | 1157 |
| 499 | 20240425 | 110300 | 14434227250 | 30350 | 30350 | 30350 | 30300 | 756 |
| 500 | 20240425 | 110200 | 14411288050 | 30400 | 30350 | 30400 | 30350 | 118 |
| 501 | 20240425 | 110100 | 14407705750 | 30400 | 30350 | 30400 | 30350 | 549 |
| 502 | 20240425 | 110000 | 14391038750 | 30350 | 30400 | 30400 | 30350 | 134 |
| 503 | 20240425 | 105900 | 14386970400 | 30400 | 30450 | 30450 | 30400 | 254 |
| 504 | 20240425 | 105800 | 14379246550 | 30450 | 30400 | 30450 | 30400 | 149 |
| 505 | 20240425 | 105700 | 14374713050 | 30400 | 30400 | 30450 | 30400 | 1162 |
| 506 | 20240425 | 105600 | 14339379100 | 30400 | 30350 | 30400 | 30350 | 165 |
| 507 | 20240425 | 105500 | 14334365600 | 30400 | 30300 | 30400 | 30300 | 768 |
| 508 | 20240425 | 105400 | 14311029550 | 30350 | 30400 | 30400 | 30350 | 2508 |
| 509 | 20240425 | 105300 | 14234910800 | 30400 | 30450 | 30450 | 30400 | 286 |
| 510 | 20240425 | 105200 | 14226212100 | 30450 | 30500 | 30500 | 30450 | 736 |
| 511 | 20240425 | 105100 | 14203793650 | 30500 | 30500 | 30550 | 30450 | 1692 |
| 512 | 20240425 | 105000 | 14152187550 | 30500 | 30400 | 30500 | 30400 | 1076 |
| 513 | 20240425 | 104900 | 14119424750 | 30450 | 30400 | 30450 | 30400 | 200 |
| 514 | 20240425 | 104800 | 14113341800 | 30450 | 30400 | 30450 | 30350 | 232 |
| 515 | 20240425 | 104700 | 14106293400 | 30450 | 30400 | 30450 | 30400 | 491 |
| 516 | 20240425 | 104600 | 14091361200 | 30400 | 30450 | 30450 | 30350 | 534 |
| 517 | 20240425 | 104500 | 14075128900 | 30450 | 30400 | 30450 | 30400 | 1157 |
| 518 | 20240425 | 104400 | 14039955750 | 30450 | 30450 | 30450 | 30400 | 554 |
| 519 | 20240425 | 104300 | 14023087600 | 30450 | 30400 | 30500 | 30400 | 151 |
| 520 | 20240425 | 104200 | 14018496500 | 30400 | 30450 | 30450 | 30400 | 155 |
| 521 | 20240425 | 104100 | 14013777250 | 30450 | 30550 | 30550 | 30400 | 308 |
| 522 | 20240425 | 104000 | 14004408550 | 30550 | 30450 | 30550 | 30450 | 916 |
| 523 | 20240425 | 103900 | 13976492250 | 30450 | 30450 | 30500 | 30450 | 638 |
| 524 | 20240425 | 103800 | 13957058000 | 30450 | 30400 | 30450 | 30400 | 212 |
| 525 | 20240425 | 103700 | 13950607650 | 30450 | 30600 | 30600 | 30450 | 3522 |
| 526 | 20240425 | 103600 | 13843108750 | 30600 | 30600 | 30600 | 30550 | 1045 |
| 527 | 20240425 | 103500 | 13811141750 | 30600 | 30550 | 30600 | 30500 | 1477 |
| 528 | 20240425 | 103400 | 13766020800 | 30550 | 30550 | 30550 | 30550 | 666 |
| 529 | 20240425 | 103300 | 13745674500 | 30550 | 30350 | 30550 | 30350 | 3432 |
| 530 | 20240425 | 103200 | 13641015150 | 30400 | 30350 | 30400 | 30350 | 1178 |
| 531 | 20240425 | 103100 | 13605230850 | 30300 | 30300 | 30350 | 30300 | 1374 |
| 532 | 20240425 | 103000 | 13563578450 | 30300 | 30400 | 30400 | 30300 | 796 |
| 533 | 20240425 | 102900 | 13539434200 | 30350 | 30350 | 30400 | 30300 | 502 |
| 534 | 20240425 | 102800 | 13524196700 | 30300 | 30400 | 30400 | 30300 | 971 |
| 535 | 20240425 | 102700 | 13494714850 | 30400 | 30250 | 30400 | 30250 | 601 |
| 536 | 20240425 | 102600 | 13476483450 | 30200 | 30250 | 30300 | 30200 | 4910 |
| 537 | 20240425 | 102500 | 13327907150 | 30250 | 30300 | 30300 | 30250 | 1822 |
| 538 | 20240425 | 102400 | 13272782050 | 30250 | 30300 | 30400 | 30250 | 4284 |
| 539 | 20240425 | 102300 | 13143023300 | 30300 | 30350 | 30400 | 30300 | 2467 |
| 540 | 20240425 | 102200 | 13068151000 | 30350 | 30450 | 30450 | 30350 | 5049 |
| 541 | 20240425 | 102100 | 12914703450 | 30400 | 30550 | 30600 | 30400 | 1753 |
| 542 | 20240425 | 102000 | 12861249600 | 30600 | 30550 | 30700 | 30500 | 4026 |
| 543 | 20240425 | 101900 | 12738070550 | 30550 | 30650 | 30700 | 30500 | 2745 |
| 544 | 20240425 | 101800 | 12654095150 | 30650 | 30750 | 30800 | 30600 | 7629 |
| 545 | 20240425 | 101700 | 12420017300 | 30750 | 30850 | 30900 | 30750 | 5388 |
| 546 | 20240425 | 101600 | 12253948000 | 30850 | 30950 | 31050 | 30800 | 15030 |
| 547 | 20240425 | 101500 | 11788603000 | 30950 | 30850 | 31000 | 30800 | 7029 |
| 548 | 20240425 | 101400 | 11571151750 | 30800 | 31000 | 31000 | 30800 | 9518 |
| 549 | 20240425 | 101300 | 11276536800 | 31000 | 30800 | 31050 | 30800 | 36754 |
| 550 | 20240425 | 101200 | 10138569950 | 30800 | 30650 | 30800 | 30600 | 6854 |
| 551 | 20240425 | 101100 | 9927955300 | 30650 | 30550 | 30650 | 30550 | 2892 |
| 552 | 20240425 | 101000 | 9839508650 | 30550 | 30400 | 30550 | 30400 | 635 |
| 553 | 20240425 | 100900 | 9820167400 | 30400 | 30450 | 30450 | 30300 | 3397 |
| 554 | 20240425 | 100800 | 9716934700 | 30450 | 30650 | 30650 | 30450 | 6427 |
| 555 | 20240425 | 100700 | 9520617050 | 30650 | 30750 | 30800 | 30600 | 6414 |
| 556 | 20240425 | 100600 | 9323696200 | 30750 | 30650 | 30750 | 30650 | 8045 |
| 557 | 20240425 | 100500 | 9076773750 | 30700 | 30650 | 30700 | 30650 | 2695 |
| 558 | 20240425 | 100400 | 8994163300 | 30600 | 30600 | 30700 | 30550 | 8353 |
| 559 | 20240425 | 100300 | 8738215400 | 30500 | 30550 | 30600 | 30450 | 9946 |
| 560 | 20240425 | 100200 | 8434361800 | 30550 | 30600 | 30700 | 30550 | 9462 |
| 561 | 20240425 | 100100 | 8144644550 | 30600 | 30750 | 30850 | 30600 | 20091 |
| 562 | 20240425 | 100000 | 7526945900 | 30700 | 30350 | 30750 | 30200 | 48391 |
| 563 | 20240425 | 095900 | 6048262200 | 30450 | 30050 | 30450 | 30050 | 11694 |
| 564 | 20240425 | 095800 | 5693688400 | 30100 | 30100 | 30100 | 30000 | 1771 |
| 565 | 20240425 | 095700 | 5640504850 | 30050 | 30200 | 30200 | 30050 | 6436 |
| 566 | 20240425 | 095600 | 5446697200 | 30200 | 30200 | 30250 | 30200 | 2714 |
| 567 | 20240425 | 095500 | 5364699150 | 30200 | 30200 | 30200 | 30150 | 2545 |
| 568 | 20240425 | 095400 | 5287856400 | 30200 | 30150 | 30200 | 30150 | 1247 |
| 569 | 20240425 | 095300 | 5250258150 | 30150 | 30100 | 30150 | 30050 | 597 |
| 570 | 20240425 | 095200 | 5232291700 | 30100 | 30050 | 30100 | 30050 | 381 |
| 571 | 20240425 | 095100 | 5220826500 | 30000 | 30000 | 30050 | 30000 | 763 |
| 572 | 20240425 | 095000 | 5197912050 | 30000 | 30100 | 30100 | 30000 | 1697 |
| 573 | 20240425 | 094900 | 5146941800 | 30050 | 30100 | 30100 | 30050 | 242 |
| 574 | 20240425 | 094800 | 5139664300 | 30100 | 30100 | 30200 | 30100 | 1149 |
| 575 | 20240425 | 094700 | 5105054400 | 30100 | 30200 | 30250 | 30100 | 1485 |
| 576 | 20240425 | 094600 | 5060277650 | 30250 | 30100 | 30250 | 30100 | 1933 |
| 577 | 20240425 | 094500 | 5001915300 | 30150 | 30100 | 30150 | 30100 | 297 |
| 578 | 20240425 | 094400 | 4992969900 | 30100 | 30000 | 30100 | 30000 | 1345 |
| 579 | 20240425 | 094300 | 4952609900 | 30050 | 30050 | 30050 | 30000 | 1951 |
| 580 | 20240425 | 094200 | 4894050200 | 30050 | 30000 | 30100 | 30000 | 910 |
| 581 | 20240425 | 094100 | 4866724150 | 30000 | 29950 | 30000 | 29950 | 571 |
| 582 | 20240425 | 094000 | 4849609400 | 29950 | 30000 | 30050 | 29950 | 2059 |
| 583 | 20240425 | 093900 | 4787841500 | 30000 | 30100 | 30150 | 30000 | 3773 |
| 584 | 20240425 | 093800 | 4674359400 | 30150 | 30100 | 30200 | 30100 | 1771 |
| 585 | 20240425 | 093700 | 4620931350 | 30100 | 30150 | 30150 | 30050 | 2440 |
| 586 | 20240425 | 093600 | 4547512050 | 30150 | 30300 | 30350 | 30100 | 4996 |
| 587 | 20240425 | 093500 | 4396574600 | 30350 | 30250 | 30350 | 30250 | 3057 |
| 588 | 20240425 | 093400 | 4303947000 | 30250 | 30400 | 30450 | 30150 | 9091 |
| 589 | 20240425 | 093300 | 4028337500 | 30450 | 30050 | 30450 | 30050 | 17271 |
| 590 | 20240425 | 093200 | 3504454750 | 30150 | 30000 | 30150 | 30000 | 7380 |
| 591 | 20240425 | 093100 | 3282394400 | 30000 | 29900 | 30000 | 29900 | 3651 |
| 592 | 20240425 | 093000 | 3173064150 | 29850 | 29850 | 29850 | 29700 | 629 |
| 593 | 20240425 | 092900 | 3154309250 | 29850 | 29650 | 29900 | 29600 | 2687 |
| 594 | 20240425 | 092800 | 3074503500 | 29550 | 29650 | 29650 | 29550 | 901 |
| 595 | 20240425 | 092700 | 3047859100 | 29600 | 29650 | 29650 | 29600 | 595 |
| 596 | 20240425 | 092600 | 3030246800 | 29700 | 29750 | 29750 | 29550 | 1188 |
| 597 | 20240425 | 092500 | 2995116450 | 29600 | 29700 | 29750 | 29600 | 2937 |
| 598 | 20240425 | 092400 | 2908014400 | 29750 | 29750 | 29750 | 29700 | 1181 |
| 599 | 20240425 | 092300 | 2872907650 | 29800 | 29850 | 29900 | 29750 | 699 |
| 600 | 20240425 | 092200 | 2852013350 | 29850 | 29650 | 29900 | 29650 | 339 |
| 601 | 20240425 | 092100 | 2841932800 | 29650 | 29650 | 29750 | 29650 | 1661 |
| 602 | 20240425 | 092000 | 2792672950 | 29650 | 29850 | 29850 | 29650 | 4163 |
| 603 | 20240425 | 091900 | 2668987400 | 29900 | 29850 | 29900 | 29750 | 2448 |
| 604 | 20240425 | 091800 | 2595987000 | 29900 | 30050 | 30100 | 29850 | 4798 |
| 605 | 20240425 | 091700 | 2452232650 | 30050 | 30150 | 30150 | 29900 | 2201 |
| 606 | 20240425 | 091600 | 2386162100 | 30100 | 29900 | 30100 | 29850 | 6693 |
| 607 | 20240425 | 091500 | 2185204450 | 29950 | 30200 | 30200 | 29900 | 7849 |
| 608 | 20240425 | 091400 | 1949690150 | 30150 | 29600 | 30200 | 29600 | 13651 |
| 609 | 20240425 | 091300 | 1541017400 | 29600 | 29500 | 29600 | 29500 | 2871 |
| 610 | 20240425 | 091200 | 1456177650 | 29500 | 29450 | 29550 | 29400 | 2022 |
| 611 | 20240425 | 091100 | 1396563700 | 29400 | 29300 | 29400 | 29300 | 536 |
| 612 | 20240425 | 091000 | 1380830500 | 29350 | 29200 | 29350 | 29150 | 2332 |
| 613 | 20240425 | 090900 | 1312641950 | 29200 | 29250 | 29300 | 29150 | 876 |
| 614 | 20240425 | 090800 | 1287063000 | 29250 | 29250 | 29300 | 29150 | 1432 |
| 615 | 20240425 | 090700 | 1245220450 | 29250 | 29200 | 29300 | 29150 | 866 |
| 616 | 20240425 | 090600 | 1219904050 | 29250 | 29100 | 29250 | 29050 | 2227 |
| 617 | 20240425 | 090500 | 1155037650 | 29200 | 29100 | 29200 | 29050 | 1020 |
| 618 | 20240425 | 090400 | 1125364750 | 29150 | 29250 | 29250 | 29150 | 1824 |
| 619 | 20240425 | 090300 | 1072114600 | 29250 | 28950 | 29300 | 28950 | 6173 |
| 620 | 20240425 | 090200 | 892592800 | 28950 | 29100 | 29100 | 28850 | 9261 |
| 621 | 20240425 | 090100 | 624406250 | 29100 | 29150 | 29200 | 29050 | 7463 |
| 622 | 20240425 | 090000 | 407168000 | 29150 | 29300 | 29300 | 29100 | 13877 |