32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 190100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 9675 |
| 3 | 20240425 | 190000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20240425 | 185900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20240425 | 185800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20240425 | 185700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20240425 | 185600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20240425 | 185500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20240425 | 185400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20240425 | 185300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20240425 | 185200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20240425 | 185100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20240425 | 185000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20240425 | 184900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20240425 | 184800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20240425 | 184700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20240425 | 184600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20240425 | 184500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20240425 | 184400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20240425 | 184300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20240425 | 184200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20240425 | 184100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20240425 | 184000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20240425 | 183900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20240425 | 183800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20240425 | 183700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20240425 | 183600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20240425 | 183500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20240425 | 183400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20240425 | 183300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20240425 | 183200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20240425 | 183100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 9675 |
| 33 | 20240425 | 183000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20240425 | 182900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20240425 | 182800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20240425 | 182700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20240425 | 182600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20240425 | 182500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20240425 | 182400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20240425 | 182300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20240425 | 182200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20240425 | 182100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20240425 | 182000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20240425 | 181900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20240425 | 181800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20240425 | 181700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20240425 | 181600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20240425 | 181500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20240425 | 181400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20240425 | 181300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20240425 | 181200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20240425 | 181100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20240425 | 181000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20240425 | 180900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20240425 | 180800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20240425 | 180700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20240425 | 180600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20240425 | 180500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20240425 | 180400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20240425 | 180300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20240425 | 180200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20240425 | 180100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 9675 |
| 63 | 20240425 | 180000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20240425 | 175900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20240425 | 175800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20240425 | 175700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20240425 | 175600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20240425 | 175500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20240425 | 175400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20240425 | 175300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20240425 | 175200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20240425 | 175100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20240425 | 175000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20240425 | 174900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20240425 | 174800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20240425 | 174700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20240425 | 174600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20240425 | 174500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20240425 | 174400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20240425 | 174300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20240425 | 174200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20240425 | 174100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20240425 | 174000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20240425 | 173900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20240425 | 173800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20240425 | 173700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20240425 | 173600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20240425 | 173500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20240425 | 173400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20240425 | 173300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20240425 | 173200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20240425 | 173100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 9675 |
| 93 | 20240425 | 173000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20240425 | 172900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20240425 | 172800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20240425 | 172700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20240425 | 172600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20240425 | 172500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20240425 | 172400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20240425 | 172300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20240425 | 172200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20240425 | 172100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20240425 | 172000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20240425 | 171900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20240425 | 171800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20240425 | 171700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20240425 | 171600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20240425 | 171500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20240425 | 171400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20240425 | 171300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20240425 | 171200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20240425 | 171100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20240425 | 171000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20240425 | 170900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20240425 | 170800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20240425 | 170700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20240425 | 170600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20240425 | 170500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20240425 | 170400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20240425 | 170300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20240425 | 170200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20240425 | 170100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 9675 |
| 123 | 20240425 | 170000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20240425 | 165900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20240425 | 165800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20240425 | 165700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20240425 | 165600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20240425 | 165500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20240425 | 165400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20240425 | 165300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20240425 | 165200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20240425 | 165100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20240425 | 165000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20240425 | 164900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20240425 | 164800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20240425 | 164700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20240425 | 164600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20240425 | 164500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20240425 | 164400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20240425 | 164300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20240425 | 164200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20240425 | 164100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20240425 | 164000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20240425 | 163900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20240425 | 163800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20240425 | 163700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20240425 | 163600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20240425 | 163500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20240425 | 163400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20240425 | 163300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20240425 | 163200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20240425 | 163100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 9675 |
| 153 | 20240425 | 163000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20240425 | 162900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20240425 | 162800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20240425 | 162700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20240425 | 162600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20240425 | 162500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20240425 | 162400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20240425 | 162300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20240425 | 162200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20240425 | 162100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20240425 | 162000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20240425 | 161900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20240425 | 161800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20240425 | 161700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20240425 | 161600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20240425 | 161500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20240425 | 161400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20240425 | 161300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20240425 | 161200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20240425 | 161100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20240425 | 161000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20240425 | 160900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20240425 | 160800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20240425 | 160700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20240425 | 160600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20240425 | 160500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20240425 | 160400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20240425 | 160300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20240425 | 160200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20240425 | 160100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 9675 |
| 183 | 20240425 | 160000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20240425 | 155900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20240425 | 155800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20240425 | 155700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20240425 | 155600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20240425 | 155500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20240425 | 155400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20240425 | 155300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20240425 | 155200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20240425 | 155100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20240425 | 155000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20240425 | 154900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20240425 | 154800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20240425 | 154700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20240425 | 154600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20240425 | 154500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20240425 | 154400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20240425 | 154300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20240425 | 154200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20240425 | 154100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20240425 | 154000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20240425 | 153900 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20240425 | 153800 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20240425 | 153700 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20240425 | 153600 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20240425 | 153500 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20240425 | 153400 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20240425 | 153300 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20240425 | 153200 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20240425 | 153100 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 9675 |
| 213 | 20240425 | 153000 | 5015114500 | 37350 | 37350 | 37350 | 37350 | 9675 |
| 214 | 20240425 | 152900 | 4653753250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20240425 | 152800 | 4653753250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20240425 | 152700 | 4653753250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20240425 | 152600 | 4653753250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20240425 | 152500 | 4653753250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20240425 | 152400 | 4653753250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20240425 | 152300 | 4653753250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20240425 | 152200 | 4653753250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20240425 | 152100 | 4653753250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20240425 | 152000 | 4653753250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20240425 | 151900 | 4653753250 | 37350 | 37450 | 37450 | 37350 | 762 |
| 225 | 20240425 | 151800 | 4625248700 | 37450 | 37450 | 37450 | 37400 | 370 |
| 226 | 20240425 | 151700 | 4611394350 | 37450 | 37450 | 37450 | 37400 | 1248 |
| 227 | 20240425 | 151600 | 4564688700 | 37450 | 37400 | 37450 | 37400 | 488 |
| 228 | 20240425 | 151500 | 4546425450 | 37450 | 37450 | 37450 | 37400 | 144 |
| 229 | 20240425 | 151400 | 4541033400 | 37400 | 37400 | 37450 | 37400 | 423 |
| 230 | 20240425 | 151300 | 4525208750 | 37450 | 37400 | 37450 | 37400 | 184 |
| 231 | 20240425 | 151200 | 4518323300 | 37400 | 37450 | 37450 | 37400 | 616 |
| 232 | 20240425 | 151100 | 4495280800 | 37400 | 37450 | 37450 | 37400 | 1955 |
| 233 | 20240425 | 151000 | 4422157200 | 37450 | 37450 | 37450 | 37400 | 394 |
| 234 | 20240425 | 150900 | 4407418250 | 37450 | 37500 | 37500 | 37400 | 2330 |
| 235 | 20240425 | 150800 | 4320161900 | 37500 | 37500 | 37500 | 37450 | 969 |
| 236 | 20240425 | 150700 | 4283867450 | 37500 | 37500 | 37600 | 37450 | 5772 |
| 237 | 20240425 | 150600 | 4067435100 | 37500 | 37550 | 37600 | 37500 | 953 |
| 238 | 20240425 | 150500 | 4031667450 | 37550 | 37500 | 37550 | 37500 | 306 |
| 239 | 20240425 | 150400 | 4020178900 | 37500 | 37550 | 37550 | 37500 | 81 |
| 240 | 20240425 | 150300 | 4017138750 | 37550 | 37550 | 37600 | 37500 | 851 |
| 241 | 20240425 | 150200 | 3985183550 | 37600 | 37550 | 37600 | 37550 | 131 |
| 242 | 20240425 | 150100 | 3980260550 | 37600 | 37550 | 37600 | 37550 | 89 |
| 243 | 20240425 | 150000 | 3976915600 | 37550 | 37550 | 37600 | 37550 | 109 |
| 244 | 20240425 | 145900 | 3972819850 | 37550 | 37550 | 37600 | 37550 | 64 |
| 245 | 20240425 | 145800 | 3970415400 | 37600 | 37550 | 37600 | 37550 | 148 |
| 246 | 20240425 | 145700 | 3964852950 | 37550 | 37550 | 37600 | 37500 | 106 |
| 247 | 20240425 | 145600 | 3960870400 | 37550 | 37550 | 37600 | 37550 | 161 |
| 248 | 20240425 | 145500 | 3954823050 | 37550 | 37550 | 37600 | 37500 | 261 |
| 249 | 20240425 | 145400 | 3945019100 | 37600 | 37550 | 37600 | 37550 | 104 |
| 250 | 20240425 | 145300 | 3941110650 | 37550 | 37500 | 37600 | 37500 | 88 |
| 251 | 20240425 | 145200 | 3937804600 | 37550 | 37550 | 37600 | 37500 | 587 |
| 252 | 20240425 | 145100 | 3915763550 | 37550 | 37500 | 37550 | 37500 | 219 |
| 253 | 20240425 | 145000 | 3907547050 | 37500 | 37550 | 37600 | 37500 | 664 |
| 254 | 20240425 | 144900 | 3882634700 | 37600 | 37550 | 37600 | 37550 | 95 |
| 255 | 20240425 | 144800 | 3879064150 | 37600 | 37500 | 37600 | 37500 | 441 |
| 256 | 20240425 | 144700 | 3862501000 | 37500 | 37500 | 37550 | 37500 | 91 |
| 257 | 20240425 | 144600 | 3859085100 | 37500 | 37500 | 37600 | 37500 | 190 |
| 258 | 20240425 | 144500 | 3851952900 | 37550 | 37550 | 37550 | 37500 | 176 |
| 259 | 20240425 | 144400 | 3845346350 | 37500 | 37500 | 37600 | 37500 | 177 |
| 260 | 20240425 | 144300 | 3838706650 | 37500 | 37500 | 37550 | 37500 | 197 |
| 261 | 20240425 | 144200 | 3831311400 | 37600 | 37550 | 37600 | 37500 | 1139 |
| 262 | 20240425 | 144100 | 3788534250 | 37600 | 37550 | 37600 | 37550 | 108 |
| 263 | 20240425 | 144000 | 3784475650 | 37550 | 37600 | 37600 | 37550 | 112 |
| 264 | 20240425 | 143900 | 3780265750 | 37550 | 37550 | 37600 | 37550 | 75 |
| 265 | 20240425 | 143800 | 3777448200 | 37550 | 37500 | 37550 | 37500 | 242 |
| 266 | 20240425 | 143700 | 3768362200 | 37500 | 37550 | 37600 | 37500 | 128 |
| 267 | 20240425 | 143600 | 3763553850 | 37550 | 37600 | 37600 | 37550 | 124 |
| 268 | 20240425 | 143500 | 3758895700 | 37600 | 37550 | 37600 | 37500 | 129 |
| 269 | 20240425 | 143400 | 3754050000 | 37500 | 37500 | 37550 | 37500 | 58 |
| 270 | 20240425 | 143300 | 3751873050 | 37500 | 37550 | 37600 | 37500 | 397 |
| 271 | 20240425 | 143200 | 3736961900 | 37550 | 37600 | 37600 | 37550 | 55 |
| 272 | 20240425 | 143100 | 3734894800 | 37600 | 37600 | 37600 | 37550 | 167 |
| 273 | 20240425 | 143000 | 3728617050 | 37600 | 37600 | 37600 | 37550 | 127 |
| 274 | 20240425 | 142900 | 3723843450 | 37600 | 37600 | 37600 | 37550 | 108 |
| 275 | 20240425 | 142800 | 3719784100 | 37600 | 37550 | 37600 | 37550 | 100 |
| 276 | 20240425 | 142700 | 3716025100 | 37600 | 37550 | 37600 | 37550 | 90 |
| 277 | 20240425 | 142600 | 3712642750 | 37550 | 37550 | 37600 | 37550 | 133 |
| 278 | 20240425 | 142500 | 3707643950 | 37550 | 37550 | 37600 | 37550 | 32 |
| 279 | 20240425 | 142400 | 3706441600 | 37550 | 37550 | 37550 | 37500 | 81 |
| 280 | 20240425 | 142300 | 3703401250 | 37500 | 37550 | 37550 | 37500 | 85 |
| 281 | 20240425 | 142200 | 3700209950 | 37550 | 37550 | 37600 | 37500 | 126 |
| 282 | 20240425 | 142100 | 3695477600 | 37500 | 37550 | 37600 | 37500 | 224 |
| 283 | 20240425 | 142000 | 3687063650 | 37600 | 37600 | 37600 | 37550 | 174 |
| 284 | 20240425 | 141900 | 3680524150 | 37550 | 37550 | 37600 | 37550 | 137 |
| 285 | 20240425 | 141800 | 3675378850 | 37550 | 37550 | 37600 | 37550 | 157 |
| 286 | 20240425 | 141700 | 3669481050 | 37550 | 37550 | 37600 | 37550 | 106 |
| 287 | 20240425 | 141600 | 3665496600 | 37550 | 37600 | 37650 | 37550 | 518 |
| 288 | 20240425 | 141500 | 3646031150 | 37600 | 37650 | 37650 | 37550 | 207 |
| 289 | 20240425 | 141400 | 3638250400 | 37600 | 37550 | 37600 | 37550 | 97 |
| 290 | 20240425 | 141300 | 3634603650 | 37650 | 37650 | 37650 | 37550 | 96 |
| 291 | 20240425 | 141200 | 3630990250 | 37650 | 37550 | 37650 | 37550 | 571 |
| 292 | 20240425 | 141100 | 3609525200 | 37550 | 37550 | 37650 | 37550 | 669 |
| 293 | 20240425 | 141000 | 3584368600 | 37600 | 37600 | 37600 | 37550 | 74 |
| 294 | 20240425 | 140900 | 3581587300 | 37550 | 37600 | 37600 | 37550 | 183 |
| 295 | 20240425 | 140800 | 3574706900 | 37550 | 37600 | 37600 | 37550 | 147 |
| 296 | 20240425 | 140700 | 3569182350 | 37600 | 37550 | 37600 | 37550 | 38 |
| 297 | 20240425 | 140600 | 3567754850 | 37550 | 37550 | 37600 | 37550 | 118 |
| 298 | 20240425 | 140500 | 3563318500 | 37600 | 37550 | 37600 | 37550 | 51 |
| 299 | 20240425 | 140400 | 3561402400 | 37600 | 37600 | 37600 | 37550 | 76 |
| 300 | 20240425 | 140300 | 3558544900 | 37550 | 37550 | 37600 | 37550 | 57 |
| 301 | 20240425 | 140200 | 3556403000 | 37600 | 37550 | 37600 | 37550 | 26 |
| 302 | 20240425 | 140100 | 3555426300 | 37550 | 37600 | 37600 | 37550 | 86 |
| 303 | 20240425 | 140000 | 3552192950 | 37600 | 37550 | 37600 | 37550 | 94 |
| 304 | 20240425 | 135900 | 3548661850 | 37600 | 37600 | 37600 | 37600 | 29 |
| 305 | 20240425 | 135800 | 3547571450 | 37550 | 37550 | 37550 | 37550 | 13 |
| 306 | 20240425 | 135700 | 3547083300 | 37600 | 37550 | 37600 | 37550 | 32 |
| 307 | 20240425 | 135600 | 3545881500 | 37600 | 37600 | 37600 | 37600 | 96 |
| 308 | 20240425 | 135500 | 3542271900 | 37550 | 37550 | 37550 | 37500 | 152 |
| 309 | 20240425 | 135400 | 3536564950 | 37550 | 37550 | 37550 | 37550 | 73 |
| 310 | 20240425 | 135300 | 3533823800 | 37550 | 37550 | 37550 | 37500 | 23 |
| 311 | 20240425 | 135200 | 3532961000 | 37550 | 37550 | 37550 | 37550 | 93 |
| 312 | 20240425 | 135100 | 3529468850 | 37600 | 37600 | 37600 | 37550 | 543 |
| 313 | 20240425 | 135000 | 3509074350 | 37600 | 37550 | 37600 | 37550 | 145 |
| 314 | 20240425 | 134900 | 3503628350 | 37600 | 37600 | 37600 | 37600 | 44 |
| 315 | 20240425 | 134800 | 3501973950 | 37600 | 37600 | 37600 | 37550 | 139 |
| 316 | 20240425 | 134700 | 3496752250 | 37600 | 37600 | 37600 | 37550 | 92 |
| 317 | 20240425 | 134600 | 3493293250 | 37600 | 37600 | 37600 | 37550 | 94 |
| 318 | 20240425 | 134500 | 3489759500 | 37600 | 37600 | 37600 | 37600 | 66 |
| 319 | 20240425 | 134400 | 3487277900 | 37550 | 37600 | 37600 | 37550 | 143 |
| 320 | 20240425 | 134300 | 3481902050 | 37600 | 37500 | 37600 | 37500 | 1139 |
| 321 | 20240425 | 134200 | 3439130000 | 37550 | 37550 | 37550 | 37550 | 21 |
| 322 | 20240425 | 134100 | 3438341450 | 37550 | 37550 | 37550 | 37500 | 85 |
| 323 | 20240425 | 134000 | 3435150550 | 37550 | 37500 | 37550 | 37500 | 95 |
| 324 | 20240425 | 133900 | 3431584850 | 37500 | 37550 | 37550 | 37500 | 79 |
| 325 | 20240425 | 133800 | 3428619100 | 37550 | 37500 | 37550 | 37500 | 73 |
| 326 | 20240425 | 133700 | 3425878900 | 37550 | 37550 | 37550 | 37550 | 51 |
| 327 | 20240425 | 133600 | 3423963850 | 37550 | 37550 | 37550 | 37500 | 43 |
| 328 | 20240425 | 133500 | 3422350100 | 37500 | 37550 | 37550 | 37500 | 77 |
| 329 | 20240425 | 133400 | 3419459000 | 37500 | 37550 | 37550 | 37500 | 320 |
| 330 | 20240425 | 133300 | 3407444500 | 37500 | 37500 | 37500 | 37500 | 54 |
| 331 | 20240425 | 133200 | 3405419500 | 37550 | 37550 | 37550 | 37500 | 93 |
| 332 | 20240425 | 133100 | 3401928050 | 37550 | 37500 | 37550 | 37500 | 22 |
| 333 | 20240425 | 133000 | 3401102850 | 37500 | 37550 | 37550 | 37500 | 46 |
| 334 | 20240425 | 132900 | 3399375600 | 37550 | 37550 | 37550 | 37500 | 73 |
| 335 | 20240425 | 132800 | 3396635200 | 37550 | 37550 | 37550 | 37550 | 30 |
| 336 | 20240425 | 132700 | 3395508700 | 37550 | 37550 | 37550 | 37500 | 121 |
| 337 | 20240425 | 132600 | 3390965950 | 37550 | 37500 | 37550 | 37500 | 49 |
| 338 | 20240425 | 132500 | 3389126850 | 37550 | 37500 | 37550 | 37500 | 247 |
| 339 | 20240425 | 132400 | 3379862800 | 37500 | 37550 | 37550 | 37500 | 50 |
| 340 | 20240425 | 132300 | 3377986400 | 37550 | 37500 | 37550 | 37500 | 105 |
| 341 | 20240425 | 132200 | 3374045350 | 37550 | 37550 | 37550 | 37500 | 32 |
| 342 | 20240425 | 132100 | 3372844650 | 37550 | 37500 | 37550 | 37500 | 169 |
| 343 | 20240425 | 132000 | 3366505650 | 37500 | 37550 | 37550 | 37500 | 158 |
| 344 | 20240425 | 131900 | 3360576900 | 37550 | 37500 | 37550 | 37500 | 17 |
| 345 | 20240425 | 131800 | 3359939300 | 37550 | 37550 | 37550 | 37500 | 2046 |
| 346 | 20240425 | 131700 | 3283211400 | 37550 | 37550 | 37550 | 37500 | 59 |
| 347 | 20240425 | 131600 | 3280996650 | 37550 | 37500 | 37550 | 37500 | 26 |
| 348 | 20240425 | 131500 | 3280020400 | 37550 | 37500 | 37550 | 37500 | 139 |
| 349 | 20240425 | 131400 | 3274806550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 350 | 20240425 | 131300 | 3274806550 | 37500 | 37600 | 37600 | 37500 | 1605 |
| 351 | 20240425 | 131200 | 3214540700 | 37600 | 37550 | 37600 | 37550 | 162 |
| 352 | 20240425 | 131100 | 3208456200 | 37600 | 37600 | 37600 | 37600 | 29 |
| 353 | 20240425 | 131000 | 3207365800 | 37600 | 37600 | 37600 | 37550 | 99 |
| 354 | 20240425 | 130900 | 3203644300 | 37600 | 37600 | 37600 | 37600 | 25 |
| 355 | 20240425 | 130800 | 3202704300 | 37550 | 37550 | 37600 | 37550 | 320 |
| 356 | 20240425 | 130700 | 3190688250 | 37600 | 37550 | 37600 | 37550 | 65 |
| 357 | 20240425 | 130600 | 3188244950 | 37550 | 37600 | 37600 | 37550 | 71 |
| 358 | 20240425 | 130500 | 3185576700 | 37600 | 37550 | 37600 | 37550 | 595 |
| 359 | 20240425 | 130400 | 3163234350 | 37600 | 37600 | 37600 | 37600 | 51 |
| 360 | 20240425 | 130300 | 3161316750 | 37600 | 37600 | 37600 | 37550 | 66 |
| 361 | 20240425 | 130200 | 3158836100 | 37600 | 37600 | 37600 | 37550 | 67 |
| 362 | 20240425 | 130100 | 3156318900 | 37550 | 37600 | 37600 | 37550 | 51 |
| 363 | 20240425 | 130000 | 3154402000 | 37550 | 37600 | 37600 | 37550 | 85 |
| 364 | 20240425 | 125900 | 3151206750 | 37600 | 37600 | 37600 | 37600 | 9 |
| 365 | 20240425 | 125800 | 3150868350 | 37600 | 37600 | 37600 | 37550 | 52 |
| 366 | 20240425 | 125700 | 3148914100 | 37600 | 37600 | 37600 | 37600 | 24 |
| 367 | 20240425 | 125600 | 3148011700 | 37550 | 37600 | 37600 | 37550 | 212 |
| 368 | 20240425 | 125500 | 3140041250 | 37600 | 37550 | 37600 | 37550 | 42 |
| 369 | 20240425 | 125400 | 3138462900 | 37600 | 37600 | 37600 | 37600 | 40 |
| 370 | 20240425 | 125300 | 3136958900 | 37600 | 37600 | 37600 | 37550 | 114 |
| 371 | 20240425 | 125200 | 3132673200 | 37550 | 37600 | 37600 | 37550 | 23 |
| 372 | 20240425 | 125100 | 3131808450 | 37550 | 37600 | 37600 | 37550 | 54 |
| 373 | 20240425 | 125000 | 3129779500 | 37600 | 37600 | 37600 | 37550 | 110 |
| 374 | 20240425 | 124900 | 3125647250 | 37550 | 37600 | 37600 | 37550 | 81 |
| 375 | 20240425 | 124800 | 3122602550 | 37600 | 37550 | 37600 | 37550 | 48 |
| 376 | 20240425 | 124700 | 3120798650 | 37600 | 37600 | 37600 | 37600 | 29 |
| 377 | 20240425 | 124600 | 3119708250 | 37550 | 37550 | 37600 | 37550 | 420 |
| 378 | 20240425 | 124500 | 3103933150 | 37600 | 37600 | 37600 | 37550 | 7 |
| 379 | 20240425 | 124400 | 3103670050 | 37600 | 37600 | 37600 | 37550 | 67 |
| 380 | 20240425 | 124300 | 3101151500 | 37600 | 37600 | 37600 | 37550 | 61 |
| 381 | 20240425 | 124200 | 3098858650 | 37600 | 37600 | 37600 | 37600 | 32 |
| 382 | 20240425 | 124100 | 3097655450 | 37600 | 37550 | 37600 | 37550 | 194 |
| 383 | 20240425 | 124000 | 3090368750 | 37600 | 37550 | 37600 | 37550 | 16 |
| 384 | 20240425 | 123900 | 3089767900 | 37600 | 37600 | 37600 | 37550 | 266 |
| 385 | 20240425 | 123800 | 3079766950 | 37600 | 37600 | 37600 | 37600 | 2 |
| 386 | 20240425 | 123700 | 3079691750 | 37600 | 37600 | 37600 | 37550 | 44 |
| 387 | 20240425 | 123600 | 3078038200 | 37600 | 37600 | 37600 | 37550 | 92 |
| 388 | 20240425 | 123500 | 3074579900 | 37600 | 37550 | 37600 | 37550 | 20 |
| 389 | 20240425 | 123400 | 3073827950 | 37550 | 37550 | 37600 | 37550 | 139 |
| 390 | 20240425 | 123300 | 3068608100 | 37550 | 37600 | 37600 | 37550 | 290 |
| 391 | 20240425 | 123200 | 3057718550 | 37600 | 37650 | 37650 | 37500 | 2074 |
| 392 | 20240425 | 123100 | 2979832650 | 37650 | 37600 | 37650 | 37600 | 17 |
| 393 | 20240425 | 123000 | 2979193400 | 37650 | 37650 | 37650 | 37600 | 1153 |
| 394 | 20240425 | 122900 | 2935837900 | 37650 | 37650 | 37650 | 37600 | 63 |
| 395 | 20240425 | 122800 | 2933466600 | 37650 | 37600 | 37650 | 37600 | 55 |
| 396 | 20240425 | 122700 | 2931397350 | 37650 | 37650 | 37650 | 37600 | 42 |
| 397 | 20240425 | 122600 | 2929816750 | 37600 | 37650 | 37650 | 37600 | 84 |
| 398 | 20240425 | 122500 | 2926654900 | 37650 | 37650 | 37650 | 37600 | 62 |
| 399 | 20240425 | 122400 | 2924321500 | 37650 | 37650 | 37700 | 37600 | 286 |
| 400 | 20240425 | 122300 | 2913553600 | 37700 | 37650 | 37700 | 37650 | 345 |
| 401 | 20240425 | 122200 | 2900563100 | 37650 | 37650 | 37650 | 37600 | 92 |
| 402 | 20240425 | 122100 | 2897100250 | 37650 | 37650 | 37650 | 37650 | 46 |
| 403 | 20240425 | 122000 | 2895368350 | 37600 | 37650 | 37650 | 37600 | 118 |
| 404 | 20240425 | 121900 | 2890926450 | 37650 | 37650 | 37650 | 37650 | 98 |
| 405 | 20240425 | 121800 | 2887236750 | 37600 | 37650 | 37650 | 37600 | 64 |
| 406 | 20240425 | 121700 | 2884827900 | 37650 | 37700 | 37700 | 37600 | 2352 |
| 407 | 20240425 | 121600 | 2796277900 | 37700 | 37700 | 37700 | 37650 | 157 |
| 408 | 20240425 | 121500 | 2790364000 | 37700 | 37700 | 37700 | 37650 | 96 |
| 409 | 20240425 | 121400 | 2786746050 | 37700 | 37700 | 37700 | 37650 | 45 |
| 410 | 20240425 | 121300 | 2785049950 | 37700 | 37700 | 37700 | 37650 | 68 |
| 411 | 20240425 | 121200 | 2782488050 | 37700 | 37650 | 37700 | 37650 | 84 |
| 412 | 20240425 | 121100 | 2779321950 | 37700 | 37700 | 37700 | 37650 | 12 |
| 413 | 20240425 | 121000 | 2778870000 | 37700 | 37700 | 37700 | 37650 | 124 |
| 414 | 20240425 | 120900 | 2774195900 | 37700 | 37700 | 37700 | 37700 | 77 |
| 415 | 20240425 | 120800 | 2771293000 | 37700 | 37700 | 37700 | 37650 | 49 |
| 416 | 20240425 | 120700 | 2769446500 | 37650 | 37700 | 37700 | 37650 | 33 |
| 417 | 20240425 | 120600 | 2768202900 | 37650 | 37700 | 37700 | 37650 | 20 |
| 418 | 20240425 | 120500 | 2767449600 | 37700 | 37700 | 37700 | 37650 | 162 |
| 419 | 20240425 | 120400 | 2761342850 | 37700 | 37700 | 37700 | 37700 | 31 |
| 420 | 20240425 | 120300 | 2760174150 | 37650 | 37700 | 37700 | 37650 | 83 |
| 421 | 20240425 | 120200 | 2757047650 | 37700 | 37700 | 37700 | 37700 | 77 |
| 422 | 20240425 | 120100 | 2754144750 | 37700 | 37700 | 37700 | 37650 | 157 |
| 423 | 20240425 | 120000 | 2748227350 | 37700 | 37700 | 37700 | 37650 | 164 |
| 424 | 20240425 | 115900 | 2742052000 | 37700 | 37700 | 37700 | 37650 | 38 |
| 425 | 20240425 | 115800 | 2740619800 | 37700 | 37650 | 37700 | 37650 | 88 |
| 426 | 20240425 | 115700 | 2737303150 | 37700 | 37700 | 37700 | 37650 | 14 |
| 427 | 20240425 | 115600 | 2736775650 | 37700 | 37700 | 37700 | 37650 | 80 |
| 428 | 20240425 | 115500 | 2733760350 | 37700 | 37650 | 37700 | 37650 | 104 |
| 429 | 20240425 | 115400 | 2729842500 | 37650 | 37700 | 37700 | 37650 | 146 |
| 430 | 20240425 | 115300 | 2724339450 | 37700 | 37700 | 37700 | 37650 | 14 |
| 431 | 20240425 | 115200 | 2723812250 | 37650 | 37700 | 37700 | 37650 | 53 |
| 432 | 20240425 | 115100 | 2721814300 | 37700 | 37700 | 37700 | 37650 | 109 |
| 433 | 20240425 | 115000 | 2717707850 | 37650 | 37700 | 37700 | 37650 | 8 |
| 434 | 20240425 | 114900 | 2717406600 | 37700 | 37700 | 37700 | 37650 | 49 |
| 435 | 20240425 | 114800 | 2715560150 | 37700 | 37650 | 37700 | 37650 | 88 |
| 436 | 20240425 | 114700 | 2712243300 | 37700 | 37700 | 37700 | 37650 | 46 |
| 437 | 20240425 | 114600 | 2710509150 | 37650 | 37650 | 37700 | 37650 | 104 |
| 438 | 20240425 | 114500 | 2706593450 | 37700 | 37700 | 37700 | 37650 | 132 |
| 439 | 20240425 | 114400 | 2701618400 | 37650 | 37700 | 37700 | 37650 | 27 |
| 440 | 20240425 | 114300 | 2700601500 | 37650 | 37650 | 37700 | 37650 | 8 |
| 441 | 20240425 | 114200 | 2700300200 | 37700 | 37700 | 37700 | 37650 | 537 |
| 442 | 20240425 | 114100 | 2680056200 | 37700 | 37700 | 37700 | 37650 | 91 |
| 443 | 20240425 | 114000 | 2676627700 | 37700 | 37700 | 37700 | 37700 | 29 |
| 444 | 20240425 | 113900 | 2675534400 | 37700 | 37650 | 37700 | 37650 | 253 |
| 445 | 20240425 | 113800 | 2666007500 | 37650 | 37650 | 37700 | 37650 | 206 |
| 446 | 20240425 | 113700 | 2658246100 | 37700 | 37700 | 37700 | 37650 | 569 |
| 447 | 20240425 | 113600 | 2636821750 | 37700 | 37650 | 37700 | 37650 | 38 |
| 448 | 20240425 | 113500 | 2635390050 | 37700 | 37700 | 37700 | 37700 | 553 |
| 449 | 20240425 | 113400 | 2614541950 | 37700 | 37650 | 37700 | 37650 | 45 |
| 450 | 20240425 | 113300 | 2612846300 | 37700 | 37700 | 37700 | 37650 | 90 |
| 451 | 20240425 | 113200 | 2609453850 | 37650 | 37700 | 37700 | 37650 | 17 |
| 452 | 20240425 | 113100 | 2608813700 | 37700 | 37700 | 37700 | 37650 | 110 |
| 453 | 20240425 | 113000 | 2604667200 | 37650 | 37650 | 37700 | 37650 | 19 |
| 454 | 20240425 | 112900 | 2603951550 | 37700 | 37700 | 37700 | 37650 | 35 |
| 455 | 20240425 | 112800 | 2602633650 | 37700 | 37650 | 37700 | 37650 | 74 |
| 456 | 20240425 | 112700 | 2599843950 | 37650 | 37600 | 37650 | 37600 | 41 |
| 457 | 20240425 | 112600 | 2598301100 | 37650 | 37650 | 37650 | 37650 | 13 |
| 458 | 20240425 | 112500 | 2597811650 | 37650 | 37700 | 37700 | 37600 | 24 |
| 459 | 20240425 | 112400 | 2596908250 | 37700 | 37650 | 37700 | 37650 | 513 |
| 460 | 20240425 | 112300 | 2577590000 | 37600 | 37700 | 37700 | 37600 | 335 |
| 461 | 20240425 | 112200 | 2564976500 | 37700 | 37650 | 37700 | 37650 | 35 |
| 462 | 20240425 | 112100 | 2563658600 | 37700 | 37700 | 37700 | 37650 | 54 |
| 463 | 20240425 | 112000 | 2561622850 | 37650 | 37700 | 37700 | 37650 | 245 |
| 464 | 20240425 | 111900 | 2552397200 | 37700 | 37700 | 37700 | 37700 | 79 |
| 465 | 20240425 | 111800 | 2549418900 | 37700 | 37700 | 37750 | 37700 | 77 |
| 466 | 20240425 | 111700 | 2546515800 | 37700 | 37750 | 37750 | 37700 | 91 |
| 467 | 20240425 | 111600 | 2543083650 | 37700 | 37700 | 37750 | 37700 | 67 |
| 468 | 20240425 | 111500 | 2540557650 | 37700 | 37750 | 37750 | 37700 | 46 |
| 469 | 20240425 | 111400 | 2538823300 | 37750 | 37700 | 37750 | 37700 | 129 |
| 470 | 20240425 | 111300 | 2533955900 | 37700 | 37700 | 37750 | 37650 | 291 |
| 471 | 20240425 | 111200 | 2522985950 | 37700 | 37700 | 37700 | 37700 | 32 |
| 472 | 20240425 | 111100 | 2521779550 | 37650 | 37700 | 37750 | 37650 | 624 |
| 473 | 20240425 | 111000 | 2498253250 | 37700 | 37700 | 37750 | 37700 | 180 |
| 474 | 20240425 | 110900 | 2491465350 | 37750 | 37750 | 37750 | 37750 | 3 |
| 475 | 20240425 | 110800 | 2491352100 | 37750 | 37750 | 37750 | 37700 | 51 |
| 476 | 20240425 | 110700 | 2489427650 | 37750 | 37750 | 37750 | 37750 | 69 |
| 477 | 20240425 | 110600 | 2486822900 | 37750 | 37750 | 37750 | 37700 | 220 |
| 478 | 20240425 | 110500 | 2478519050 | 37700 | 37750 | 37750 | 37700 | 174 |
| 479 | 20240425 | 110400 | 2471956450 | 37750 | 37750 | 37750 | 37750 | 50 |
| 480 | 20240425 | 110300 | 2470068950 | 37700 | 37700 | 37700 | 37650 | 332 |
| 481 | 20240425 | 110200 | 2457553450 | 37650 | 37700 | 37700 | 37650 | 22 |
| 482 | 20240425 | 110100 | 2456724900 | 37700 | 37700 | 37700 | 37650 | 440 |
| 483 | 20240425 | 110000 | 2440137700 | 37700 | 37700 | 37700 | 37700 | 67 |
| 484 | 20240425 | 105900 | 2437611800 | 37650 | 37650 | 37700 | 37650 | 959 |
| 485 | 20240425 | 105800 | 2401463400 | 37700 | 37650 | 37700 | 37650 | 22 |
| 486 | 20240425 | 105700 | 2400635000 | 37700 | 37700 | 37700 | 37700 | 72 |
| 487 | 20240425 | 105600 | 2397920600 | 37700 | 37700 | 37700 | 37650 | 134 |
| 488 | 20240425 | 105500 | 2392872600 | 37700 | 37650 | 37700 | 37650 | 52 |
| 489 | 20240425 | 105400 | 2390913200 | 37650 | 37650 | 37700 | 37650 | 227 |
| 490 | 20240425 | 105300 | 2382364200 | 37650 | 37600 | 37650 | 37600 | 93 |
| 491 | 20240425 | 105200 | 2378863950 | 37650 | 37650 | 37650 | 37600 | 238 |
| 492 | 20240425 | 105100 | 2369903500 | 37650 | 37650 | 37650 | 37600 | 83 |
| 493 | 20240425 | 105000 | 2366779850 | 37650 | 37650 | 37650 | 37650 | 66 |
| 494 | 20240425 | 104900 | 2364294950 | 37600 | 37650 | 37650 | 37600 | 86 |
| 495 | 20240425 | 104800 | 2361059900 | 37650 | 37650 | 37650 | 37650 | 99 |
| 496 | 20240425 | 104700 | 2357332550 | 37600 | 37650 | 37650 | 37600 | 67 |
| 497 | 20240425 | 104600 | 2354810850 | 37650 | 37600 | 37650 | 37600 | 46 |
| 498 | 20240425 | 104500 | 2353079800 | 37650 | 37650 | 37650 | 37600 | 6 |
| 499 | 20240425 | 104400 | 2352853950 | 37650 | 37650 | 37700 | 37600 | 249 |
| 500 | 20240425 | 104300 | 2343483500 | 37700 | 37650 | 37700 | 37650 | 43 |
| 501 | 20240425 | 104200 | 2341862700 | 37650 | 37650 | 37650 | 37600 | 20 |
| 502 | 20240425 | 104100 | 2341110300 | 37650 | 37650 | 37700 | 37650 | 135 |
| 503 | 20240425 | 104000 | 2336026800 | 37700 | 37650 | 37700 | 37650 | 94 |
| 504 | 20240425 | 103900 | 2332485500 | 37650 | 37600 | 37650 | 37600 | 28 |
| 505 | 20240425 | 103800 | 2331432200 | 37650 | 37600 | 37650 | 37600 | 72 |
| 506 | 20240425 | 103700 | 2328722900 | 37650 | 37650 | 37650 | 37600 | 84 |
| 507 | 20240425 | 103600 | 2325560950 | 37650 | 37650 | 37700 | 37650 | 740 |
| 508 | 20240425 | 103500 | 2297699700 | 37650 | 37750 | 37750 | 37650 | 108 |
| 509 | 20240425 | 103400 | 2293628750 | 37750 | 37750 | 37750 | 37700 | 214 |
| 510 | 20240425 | 103300 | 2285558550 | 37700 | 37700 | 37700 | 37700 | 152 |
| 511 | 20240425 | 103200 | 2279828150 | 37650 | 37700 | 37750 | 37650 | 234 |
| 512 | 20240425 | 103100 | 2271006350 | 37750 | 37700 | 37750 | 37700 | 7 |
| 513 | 20240425 | 103000 | 2270742200 | 37750 | 37650 | 37750 | 37650 | 1491 |
| 514 | 20240425 | 102900 | 2214531600 | 37650 | 37650 | 37700 | 37650 | 76 |
| 515 | 20240425 | 102800 | 2211670150 | 37650 | 37700 | 37700 | 37650 | 289 |
| 516 | 20240425 | 102700 | 2200776250 | 37700 | 37650 | 37700 | 37650 | 169 |
| 517 | 20240425 | 102600 | 2194410950 | 37650 | 37650 | 37700 | 37650 | 119 |
| 518 | 20240425 | 102500 | 2189930550 | 37700 | 37700 | 37700 | 37650 | 2235 |
| 519 | 20240425 | 102400 | 2105680750 | 37700 | 37600 | 37700 | 37600 | 15459 |
| 520 | 20240425 | 102300 | 1524320950 | 37550 | 37550 | 37600 | 37550 | 752 |
| 521 | 20240425 | 102200 | 1496057500 | 37600 | 37550 | 37600 | 37500 | 329 |
| 522 | 20240425 | 102100 | 1483701700 | 37600 | 37600 | 37600 | 37550 | 426 |
| 523 | 20240425 | 102000 | 1467702200 | 37600 | 37500 | 37600 | 37500 | 61 |
| 524 | 20240425 | 101900 | 1465409500 | 37500 | 37550 | 37550 | 37500 | 635 |
| 525 | 20240425 | 101800 | 1441571600 | 37550 | 37550 | 37600 | 37550 | 51 |
| 526 | 20240425 | 101700 | 1439656500 | 37550 | 37550 | 37600 | 37550 | 2730 |
| 527 | 20240425 | 101600 | 1337139500 | 37500 | 37550 | 37550 | 37500 | 160 |
| 528 | 20240425 | 101500 | 1331132750 | 37550 | 37500 | 37550 | 37500 | 144 |
| 529 | 20240425 | 101400 | 1325726400 | 37550 | 37500 | 37550 | 37500 | 11 |
| 530 | 20240425 | 101300 | 1325313850 | 37550 | 37500 | 37550 | 37500 | 210 |
| 531 | 20240425 | 101200 | 1317429250 | 37550 | 37550 | 37550 | 37550 | 3 |
| 532 | 20240425 | 101100 | 1317316600 | 37500 | 37500 | 37550 | 37500 | 268 |
| 533 | 20240425 | 101000 | 1307265550 | 37500 | 37450 | 37500 | 37450 | 297 |
| 534 | 20240425 | 100900 | 1296129600 | 37450 | 37500 | 37500 | 37450 | 92 |
| 535 | 20240425 | 100800 | 1292681700 | 37500 | 37550 | 37550 | 37450 | 885 |
| 536 | 20240425 | 100700 | 1259495700 | 37500 | 37500 | 37500 | 37500 | 118 |
| 537 | 20240425 | 100600 | 1255070700 | 37500 | 37500 | 37550 | 37500 | 112 |
| 538 | 20240425 | 100500 | 1250868450 | 37500 | 37500 | 37550 | 37500 | 29 |
| 539 | 20240425 | 100400 | 1249780900 | 37550 | 37550 | 37550 | 37500 | 238 |
| 540 | 20240425 | 100300 | 1240845650 | 37500 | 37500 | 37550 | 37450 | 106 |
| 541 | 20240425 | 100200 | 1236871400 | 37500 | 37500 | 37500 | 37450 | 52 |
| 542 | 20240425 | 100100 | 1234922400 | 37500 | 37500 | 37500 | 37450 | 164 |
| 543 | 20240425 | 100000 | 1228775550 | 37550 | 37550 | 37550 | 37500 | 117 |
| 544 | 20240425 | 095900 | 1224384500 | 37500 | 37500 | 37550 | 37500 | 243 |
| 545 | 20240425 | 095800 | 1215271700 | 37550 | 37500 | 37550 | 37500 | 34 |
| 546 | 20240425 | 095700 | 1213996600 | 37550 | 37550 | 37550 | 37500 | 125 |
| 547 | 20240425 | 095600 | 1209303800 | 37550 | 37600 | 37600 | 37500 | 118 |
| 548 | 20240425 | 095500 | 1204873800 | 37550 | 37600 | 37650 | 37550 | 757 |
| 549 | 20240425 | 095400 | 1176407500 | 37600 | 37600 | 37650 | 37600 | 64 |
| 550 | 20240425 | 095300 | 1174001050 | 37650 | 37600 | 37650 | 37600 | 188 |
| 551 | 20240425 | 095200 | 1166923800 | 37650 | 37650 | 37650 | 37600 | 627 |
| 552 | 20240425 | 095100 | 1143320850 | 37650 | 37650 | 37650 | 37600 | 346 |
| 553 | 20240425 | 095000 | 1130296050 | 37600 | 37650 | 37650 | 37600 | 81 |
| 554 | 20240425 | 094900 | 1127247450 | 37650 | 37550 | 37650 | 37550 | 2767 |
| 555 | 20240425 | 094800 | 1023135750 | 37550 | 37550 | 37600 | 37550 | 928 |
| 556 | 20240425 | 094700 | 988289300 | 37500 | 37500 | 37550 | 37500 | 56 |
| 557 | 20240425 | 094600 | 986189200 | 37500 | 37450 | 37550 | 37450 | 223 |
| 558 | 20240425 | 094500 | 977827650 | 37500 | 37500 | 37500 | 37500 | 119 |
| 559 | 20240425 | 094400 | 973365150 | 37450 | 37550 | 37550 | 37450 | 938 |
| 560 | 20240425 | 094300 | 938146350 | 37500 | 37500 | 37550 | 37500 | 828 |
| 561 | 20240425 | 094200 | 907094850 | 37500 | 37450 | 37500 | 37450 | 103 |
| 562 | 20240425 | 094100 | 903236700 | 37450 | 37450 | 37500 | 37450 | 43 |
| 563 | 20240425 | 094000 | 901626100 | 37500 | 37500 | 37500 | 37450 | 397 |
| 564 | 20240425 | 093900 | 886740300 | 37500 | 37550 | 37550 | 37500 | 154 |
| 565 | 20240425 | 093800 | 880964800 | 37500 | 37500 | 37550 | 37500 | 323 |
| 566 | 20240425 | 093700 | 868852250 | 37550 | 37500 | 37550 | 37500 | 150 |
| 567 | 20240425 | 093600 | 863227200 | 37450 | 37500 | 37550 | 37450 | 162 |
| 568 | 20240425 | 093500 | 857151150 | 37500 | 37500 | 37550 | 37500 | 2026 |
| 569 | 20240425 | 093400 | 781107600 | 37450 | 37450 | 37500 | 37450 | 154 |
| 570 | 20240425 | 093300 | 775340250 | 37400 | 37450 | 37550 | 37400 | 270 |
| 571 | 20240425 | 093200 | 765223950 | 37500 | 37450 | 37500 | 37400 | 1295 |
| 572 | 20240425 | 093100 | 716725350 | 37500 | 37450 | 37500 | 37450 | 1040 |
| 573 | 20240425 | 093000 | 677776350 | 37450 | 37500 | 37500 | 37450 | 830 |
| 574 | 20240425 | 092900 | 646652300 | 37500 | 37500 | 37500 | 37400 | 568 |
| 575 | 20240425 | 092800 | 625380100 | 37500 | 37450 | 37500 | 37450 | 1119 |
| 576 | 20240425 | 092700 | 583473400 | 37450 | 37450 | 37500 | 37450 | 149 |
| 577 | 20240425 | 092600 | 577893100 | 37450 | 37450 | 37500 | 37350 | 1737 |
| 578 | 20240425 | 092500 | 512840400 | 37400 | 37350 | 37450 | 37350 | 841 |
| 579 | 20240425 | 092400 | 481387200 | 37400 | 37350 | 37400 | 37350 | 84 |
| 580 | 20240425 | 092300 | 478249450 | 37350 | 37350 | 37400 | 37350 | 272 |
| 581 | 20240425 | 092200 | 468090100 | 37350 | 37350 | 37400 | 37350 | 206 |
| 582 | 20240425 | 092100 | 460388450 | 37350 | 37350 | 37400 | 37350 | 580 |
| 583 | 20240425 | 092000 | 438724650 | 37350 | 37350 | 37400 | 37350 | 78 |
| 584 | 20240425 | 091900 | 435811250 | 37350 | 37400 | 37400 | 37350 | 87 |
| 585 | 20240425 | 091800 | 432560950 | 37400 | 37400 | 37450 | 37350 | 330 |
| 586 | 20240425 | 091700 | 420219600 | 37350 | 37350 | 37400 | 37300 | 34 |
| 587 | 20240425 | 091600 | 418949600 | 37350 | 37300 | 37400 | 37300 | 522 |
| 588 | 20240425 | 091500 | 399455850 | 37250 | 37250 | 37350 | 37250 | 880 |
| 589 | 20240425 | 091400 | 366640750 | 37250 | 37250 | 37300 | 37250 | 406 |
| 590 | 20240425 | 091300 | 351498450 | 37250 | 37200 | 37350 | 37200 | 473 |
| 591 | 20240425 | 091200 | 333866250 | 37200 | 37250 | 37250 | 37200 | 139 |
| 592 | 20240425 | 091100 | 328694850 | 37200 | 37150 | 37250 | 37150 | 1026 |
| 593 | 20240425 | 091000 | 290527350 | 37150 | 37050 | 37150 | 37050 | 625 |
| 594 | 20240425 | 090900 | 267327900 | 37100 | 37100 | 37150 | 37050 | 188 |
| 595 | 20240425 | 090800 | 260354550 | 37100 | 37100 | 37150 | 37050 | 225 |
| 596 | 20240425 | 090700 | 252007750 | 37100 | 37100 | 37200 | 37050 | 663 |
| 597 | 20240425 | 090600 | 227392600 | 37100 | 37150 | 37150 | 37050 | 148 |
| 598 | 20240425 | 090500 | 221907450 | 37100 | 37100 | 37100 | 37000 | 661 |
| 599 | 20240425 | 090400 | 197391300 | 37100 | 37050 | 37150 | 37050 | 398 |
| 600 | 20240425 | 090300 | 182636700 | 37000 | 37000 | 37050 | 37000 | 368 |
| 601 | 20240425 | 090200 | 169010200 | 37100 | 37050 | 37150 | 37000 | 115 |
| 602 | 20240425 | 090100 | 164750250 | 37100 | 37050 | 37100 | 36900 | 515 |
| 603 | 20240425 | 090000 | 145686150 | 37000 | 36900 | 37200 | 36900 | 3946 |