33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 191300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 4459 |
| 3 | 20240425 | 191200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 4 | 20240425 | 191100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 5 | 20240425 | 191000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 6 | 20240425 | 190900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 7 | 20240425 | 190800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 8 | 20240425 | 190700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 9 | 20240425 | 190600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 10 | 20240425 | 190500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 11 | 20240425 | 190400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 12 | 20240425 | 190300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 13 | 20240425 | 190200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 14 | 20240425 | 190100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 15 | 20240425 | 190000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 16 | 20240425 | 185900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 17 | 20240425 | 185800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 18 | 20240425 | 185700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 19 | 20240425 | 185600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 20 | 20240425 | 185500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 21 | 20240425 | 185400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 22 | 20240425 | 185300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 23 | 20240425 | 185200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 24 | 20240425 | 185100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 25 | 20240425 | 185000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 26 | 20240425 | 184900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 27 | 20240425 | 184800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 28 | 20240425 | 184700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 29 | 20240425 | 184600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 30 | 20240425 | 184500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 31 | 20240425 | 184400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 32 | 20240425 | 184300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 4459 |
| 33 | 20240425 | 184200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 34 | 20240425 | 184100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 35 | 20240425 | 184000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 36 | 20240425 | 183900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 37 | 20240425 | 183800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 38 | 20240425 | 183700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 39 | 20240425 | 183600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 40 | 20240425 | 183500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 41 | 20240425 | 183400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 42 | 20240425 | 183300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 43 | 20240425 | 183200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 44 | 20240425 | 183100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 45 | 20240425 | 183000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 46 | 20240425 | 182900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 47 | 20240425 | 182800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 48 | 20240425 | 182700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 49 | 20240425 | 182600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 50 | 20240425 | 182500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 51 | 20240425 | 182400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 52 | 20240425 | 182300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 53 | 20240425 | 182200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 54 | 20240425 | 182100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 55 | 20240425 | 182000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 56 | 20240425 | 181900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 57 | 20240425 | 181800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 58 | 20240425 | 181700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 59 | 20240425 | 181600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 60 | 20240425 | 181500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 61 | 20240425 | 181400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 62 | 20240425 | 181300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 4459 |
| 63 | 20240425 | 181200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 64 | 20240425 | 181100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 65 | 20240425 | 181000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 66 | 20240425 | 180900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 67 | 20240425 | 180800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 68 | 20240425 | 180700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 69 | 20240425 | 180600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 70 | 20240425 | 180500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 71 | 20240425 | 180400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 72 | 20240425 | 180300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 73 | 20240425 | 180200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 74 | 20240425 | 180100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 75 | 20240425 | 180000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 76 | 20240425 | 175900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 77 | 20240425 | 175800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 78 | 20240425 | 175700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 79 | 20240425 | 175600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 80 | 20240425 | 175500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 81 | 20240425 | 175400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 82 | 20240425 | 175300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 83 | 20240425 | 175200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 84 | 20240425 | 175100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 85 | 20240425 | 175000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 86 | 20240425 | 174900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 87 | 20240425 | 174800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 88 | 20240425 | 174700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 89 | 20240425 | 174600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 90 | 20240425 | 174500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 91 | 20240425 | 174400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 92 | 20240425 | 174300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 4459 |
| 93 | 20240425 | 174200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 94 | 20240425 | 174100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 95 | 20240425 | 174000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 96 | 20240425 | 173900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 97 | 20240425 | 173800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 98 | 20240425 | 173700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 99 | 20240425 | 173600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 100 | 20240425 | 173500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 101 | 20240425 | 173400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 102 | 20240425 | 173300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 103 | 20240425 | 173200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 104 | 20240425 | 173100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 105 | 20240425 | 173000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 106 | 20240425 | 172900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 107 | 20240425 | 172800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 108 | 20240425 | 172700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 109 | 20240425 | 172600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 110 | 20240425 | 172500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 111 | 20240425 | 172400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 112 | 20240425 | 172300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 113 | 20240425 | 172200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 114 | 20240425 | 172100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 115 | 20240425 | 172000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 116 | 20240425 | 171900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 117 | 20240425 | 171800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 118 | 20240425 | 171700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 119 | 20240425 | 171600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 120 | 20240425 | 171500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 121 | 20240425 | 171400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 122 | 20240425 | 171300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 4459 |
| 123 | 20240425 | 171200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 124 | 20240425 | 171100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 125 | 20240425 | 171000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 126 | 20240425 | 170900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 127 | 20240425 | 170800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 128 | 20240425 | 170700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 129 | 20240425 | 170600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 130 | 20240425 | 170500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 131 | 20240425 | 170400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 132 | 20240425 | 170300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 133 | 20240425 | 170200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 134 | 20240425 | 170100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 135 | 20240425 | 170000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 136 | 20240425 | 165900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 137 | 20240425 | 165800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 138 | 20240425 | 165700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 139 | 20240425 | 165600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 140 | 20240425 | 165500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 141 | 20240425 | 165400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 142 | 20240425 | 165300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 143 | 20240425 | 165200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 144 | 20240425 | 165100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 145 | 20240425 | 165000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 146 | 20240425 | 164900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 147 | 20240425 | 164800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 148 | 20240425 | 164700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 149 | 20240425 | 164600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 150 | 20240425 | 164500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 151 | 20240425 | 164400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 152 | 20240425 | 164300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 4459 |
| 153 | 20240425 | 164200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 154 | 20240425 | 164100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 155 | 20240425 | 164000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 156 | 20240425 | 163900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 157 | 20240425 | 163800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 158 | 20240425 | 163700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 159 | 20240425 | 163600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 160 | 20240425 | 163500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 161 | 20240425 | 163400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 162 | 20240425 | 163300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 163 | 20240425 | 163200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 164 | 20240425 | 163100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 165 | 20240425 | 163000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 166 | 20240425 | 162900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 167 | 20240425 | 162800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 168 | 20240425 | 162700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 169 | 20240425 | 162600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 170 | 20240425 | 162500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 171 | 20240425 | 162400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 172 | 20240425 | 162300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 173 | 20240425 | 162200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 174 | 20240425 | 162100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 175 | 20240425 | 162000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 176 | 20240425 | 161900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 177 | 20240425 | 161800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 178 | 20240425 | 161700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 179 | 20240425 | 161600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 180 | 20240425 | 161500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 181 | 20240425 | 161400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 182 | 20240425 | 161300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 4459 |
| 183 | 20240425 | 161200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 184 | 20240425 | 161100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 185 | 20240425 | 161000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 186 | 20240425 | 160900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 187 | 20240425 | 160800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 188 | 20240425 | 160700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 189 | 20240425 | 160600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 190 | 20240425 | 160500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 191 | 20240425 | 160400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 192 | 20240425 | 160300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 193 | 20240425 | 160200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 194 | 20240425 | 160100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 195 | 20240425 | 160000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 196 | 20240425 | 155900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 197 | 20240425 | 155800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 198 | 20240425 | 155700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 199 | 20240425 | 155600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 200 | 20240425 | 155500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 201 | 20240425 | 155400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 202 | 20240425 | 155300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 203 | 20240425 | 155200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 204 | 20240425 | 155100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 205 | 20240425 | 155000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 206 | 20240425 | 154900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 207 | 20240425 | 154800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 208 | 20240425 | 154700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 209 | 20240425 | 154600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 210 | 20240425 | 154500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 211 | 20240425 | 154400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 212 | 20240425 | 154300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 4459 |
| 213 | 20240425 | 154200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 214 | 20240425 | 154100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 215 | 20240425 | 154000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 216 | 20240425 | 153900 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 217 | 20240425 | 153800 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 218 | 20240425 | 153700 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 219 | 20240425 | 153600 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 220 | 20240425 | 153500 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 221 | 20240425 | 153400 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 222 | 20240425 | 153300 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 223 | 20240425 | 153200 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 224 | 20240425 | 153100 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 0 |
| 225 | 20240425 | 153000 | 25095508450 | 46250 | 46250 | 46250 | 46250 | 4459 |
| 226 | 20240425 | 152900 | 24889279700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20240425 | 152800 | 24889279700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20240425 | 152700 | 24889279700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20240425 | 152600 | 24889279700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20240425 | 152500 | 24889279700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20240425 | 152400 | 24889279700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20240425 | 152300 | 24889279700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20240425 | 152200 | 24889279700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20240425 | 152100 | 24889279700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20240425 | 152000 | 24889279700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20240425 | 151900 | 24889279700 | 46350 | 46250 | 46350 | 46250 | 957 |
| 237 | 20240425 | 151800 | 24844983700 | 46300 | 46200 | 46300 | 46200 | 846 |
| 238 | 20240425 | 151700 | 24805868850 | 46200 | 46100 | 46200 | 46100 | 761 |
| 239 | 20240425 | 151600 | 24770738050 | 46100 | 46150 | 46200 | 46100 | 927 |
| 240 | 20240425 | 151500 | 24727957000 | 46150 | 46200 | 46250 | 46150 | 571 |
| 241 | 20240425 | 151400 | 24701592900 | 46200 | 46150 | 46200 | 46150 | 620 |
| 242 | 20240425 | 151300 | 24672965150 | 46150 | 46050 | 46150 | 46050 | 282 |
| 243 | 20240425 | 151200 | 24659959300 | 46050 | 46100 | 46100 | 45950 | 822 |
| 244 | 20240425 | 151100 | 24622119250 | 46100 | 45900 | 46100 | 45850 | 1721 |
| 245 | 20240425 | 151000 | 24543025950 | 45900 | 46150 | 46150 | 45850 | 3579 |
| 246 | 20240425 | 150900 | 24378383400 | 46150 | 46250 | 46300 | 46150 | 1675 |
| 247 | 20240425 | 150800 | 24300957250 | 46250 | 46150 | 46300 | 46150 | 590 |
| 248 | 20240425 | 150700 | 24273683250 | 46200 | 46100 | 46200 | 46050 | 671 |
| 249 | 20240425 | 150600 | 24242705100 | 46100 | 46100 | 46200 | 46050 | 860 |
| 250 | 20240425 | 150500 | 24203021450 | 46150 | 45950 | 46150 | 45950 | 1132 |
| 251 | 20240425 | 150400 | 24150863600 | 46000 | 46000 | 46050 | 46000 | 450 |
| 252 | 20240425 | 150300 | 24130162050 | 46000 | 46000 | 46100 | 45950 | 482 |
| 253 | 20240425 | 150200 | 24107985650 | 46000 | 45950 | 46100 | 45900 | 732 |
| 254 | 20240425 | 150100 | 24074339350 | 45900 | 45900 | 45950 | 45900 | 825 |
| 255 | 20240425 | 150000 | 24036457250 | 45900 | 45850 | 45900 | 45800 | 1728 |
| 256 | 20240425 | 145900 | 23957224550 | 45800 | 45850 | 45850 | 45800 | 1015 |
| 257 | 20240425 | 145800 | 23910732700 | 45800 | 45800 | 45850 | 45800 | 1585 |
| 258 | 20240425 | 145700 | 23838121450 | 45800 | 45800 | 45850 | 45800 | 1161 |
| 259 | 20240425 | 145600 | 23784930300 | 45800 | 45850 | 45900 | 45800 | 1025 |
| 260 | 20240425 | 145500 | 23737945750 | 45800 | 45850 | 45900 | 45800 | 1832 |
| 261 | 20240425 | 145400 | 23653940000 | 45850 | 45850 | 45900 | 45850 | 1169 |
| 262 | 20240425 | 145300 | 23600337550 | 45900 | 45950 | 45950 | 45850 | 2273 |
| 263 | 20240425 | 145200 | 23495962700 | 45950 | 46000 | 46050 | 45950 | 1902 |
| 264 | 20240425 | 145100 | 23408513700 | 46000 | 46100 | 46100 | 46000 | 2322 |
| 265 | 20240425 | 145000 | 23301567800 | 46100 | 46050 | 46150 | 46050 | 1185 |
| 266 | 20240425 | 144900 | 23246969900 | 46100 | 46150 | 46200 | 46100 | 1741 |
| 267 | 20240425 | 144800 | 23166677350 | 46150 | 46100 | 46250 | 46100 | 1260 |
| 268 | 20240425 | 144700 | 23108512100 | 46100 | 46050 | 46150 | 46000 | 2719 |
| 269 | 20240425 | 144600 | 22983112200 | 46000 | 45900 | 46100 | 45800 | 2281 |
| 270 | 20240425 | 144500 | 22878292950 | 45900 | 45700 | 45900 | 45650 | 1218 |
| 271 | 20240425 | 144400 | 22822563600 | 45650 | 45650 | 45700 | 45650 | 1518 |
| 272 | 20240425 | 144300 | 22753238300 | 45650 | 45600 | 45700 | 45600 | 1439 |
| 273 | 20240425 | 144200 | 22687543950 | 45600 | 45650 | 45700 | 45600 | 2057 |
| 274 | 20240425 | 144100 | 22593648700 | 45650 | 45800 | 45800 | 45650 | 3621 |
| 275 | 20240425 | 144000 | 22428101800 | 45800 | 46000 | 46000 | 45800 | 5481 |
| 276 | 20240425 | 143900 | 22176429800 | 46050 | 45750 | 46050 | 45750 | 2751 |
| 277 | 20240425 | 143800 | 22050269350 | 45750 | 45650 | 45800 | 45650 | 1916 |
| 278 | 20240425 | 143700 | 21962589900 | 45650 | 45650 | 45700 | 45600 | 2012 |
| 279 | 20240425 | 143600 | 21870714650 | 45650 | 45700 | 45700 | 45600 | 2219 |
| 280 | 20240425 | 143500 | 21769416550 | 45700 | 45700 | 45700 | 45650 | 1109 |
| 281 | 20240425 | 143400 | 21718771050 | 45700 | 45750 | 45750 | 45650 | 2377 |
| 282 | 20240425 | 143300 | 21610119200 | 45750 | 45750 | 45800 | 45650 | 1529 |
| 283 | 20240425 | 143200 | 21540194950 | 45800 | 45850 | 45850 | 45750 | 1307 |
| 284 | 20240425 | 143100 | 21480344150 | 45850 | 45700 | 45850 | 45650 | 1518 |
| 285 | 20240425 | 143000 | 21410911150 | 45650 | 45650 | 45750 | 45600 | 1432 |
| 286 | 20240425 | 142900 | 21345484600 | 45600 | 45650 | 45700 | 45550 | 4761 |
| 287 | 20240425 | 142800 | 21128234250 | 45700 | 45650 | 45750 | 45600 | 2202 |
| 288 | 20240425 | 142700 | 21027707800 | 45650 | 45750 | 45800 | 45650 | 4203 |
| 289 | 20240425 | 142600 | 20835660700 | 45750 | 45800 | 45850 | 45700 | 2227 |
| 290 | 20240425 | 142500 | 20733736150 | 45850 | 45850 | 45900 | 45750 | 2397 |
| 291 | 20240425 | 142400 | 20623916700 | 45850 | 45850 | 45900 | 45750 | 3556 |
| 292 | 20240425 | 142300 | 20460989950 | 45800 | 46000 | 46000 | 45800 | 3396 |
| 293 | 20240425 | 142200 | 20305110650 | 46000 | 46050 | 46050 | 46000 | 1778 |
| 294 | 20240425 | 142100 | 20223314300 | 46050 | 46000 | 46100 | 46000 | 609 |
| 295 | 20240425 | 142000 | 20195274350 | 46000 | 46000 | 46050 | 46000 | 1799 |
| 296 | 20240425 | 141900 | 20112460250 | 46000 | 46050 | 46100 | 46000 | 1741 |
| 297 | 20240425 | 141800 | 20032323300 | 46050 | 46000 | 46050 | 46000 | 1078 |
| 298 | 20240425 | 141700 | 19982718150 | 46000 | 46050 | 46100 | 46000 | 1605 |
| 299 | 20240425 | 141600 | 19908814650 | 46050 | 46150 | 46200 | 46050 | 2736 |
| 300 | 20240425 | 141500 | 19782663050 | 46150 | 46200 | 46250 | 46100 | 4639 |
| 301 | 20240425 | 141400 | 19568459650 | 46200 | 46200 | 46250 | 46200 | 1030 |
| 302 | 20240425 | 141300 | 19520840400 | 46200 | 46250 | 46250 | 46200 | 1065 |
| 303 | 20240425 | 141200 | 19471607500 | 46250 | 46250 | 46300 | 46250 | 1462 |
| 304 | 20240425 | 141100 | 19403974000 | 46300 | 46300 | 46300 | 46250 | 585 |
| 305 | 20240425 | 141000 | 19376911000 | 46250 | 46250 | 46300 | 46250 | 895 |
| 306 | 20240425 | 140900 | 19335516750 | 46250 | 46400 | 46400 | 46250 | 1384 |
| 307 | 20240425 | 140800 | 19271421050 | 46400 | 46400 | 46450 | 46350 | 957 |
| 308 | 20240425 | 140700 | 19227021050 | 46400 | 46400 | 46400 | 46350 | 339 |
| 309 | 20240425 | 140600 | 19211304400 | 46400 | 46400 | 46400 | 46350 | 526 |
| 310 | 20240425 | 140500 | 19186909000 | 46450 | 46300 | 46450 | 46300 | 2069 |
| 311 | 20240425 | 140400 | 19090945650 | 46300 | 46350 | 46400 | 46250 | 2190 |
| 312 | 20240425 | 140300 | 18989496450 | 46350 | 46350 | 46400 | 46300 | 1819 |
| 313 | 20240425 | 140200 | 18905183950 | 46350 | 46550 | 46600 | 46350 | 4711 |
| 314 | 20240425 | 140100 | 18686179000 | 46550 | 46550 | 46600 | 46550 | 245 |
| 315 | 20240425 | 140000 | 18674774200 | 46550 | 46550 | 46600 | 46550 | 1345 |
| 316 | 20240425 | 135900 | 18612153300 | 46600 | 46550 | 46600 | 46550 | 604 |
| 317 | 20240425 | 135800 | 18584031300 | 46550 | 46550 | 46600 | 46550 | 289 |
| 318 | 20240425 | 135700 | 18570577500 | 46550 | 46600 | 46600 | 46550 | 862 |
| 319 | 20240425 | 135600 | 18530442550 | 46550 | 46550 | 46600 | 46500 | 1812 |
| 320 | 20240425 | 135500 | 18446117200 | 46550 | 46550 | 46600 | 46550 | 2074 |
| 321 | 20240425 | 135400 | 18349571150 | 46600 | 46650 | 46650 | 46550 | 1183 |
| 322 | 20240425 | 135300 | 18294450900 | 46650 | 46700 | 46750 | 46600 | 870 |
| 323 | 20240425 | 135200 | 18253847150 | 46750 | 46650 | 46750 | 46600 | 2342 |
| 324 | 20240425 | 135100 | 18144590700 | 46700 | 46600 | 46700 | 46600 | 1047 |
| 325 | 20240425 | 135000 | 18095765800 | 46600 | 46800 | 46800 | 46600 | 3122 |
| 326 | 20240425 | 134900 | 17949993100 | 46800 | 46800 | 46850 | 46800 | 732 |
| 327 | 20240425 | 134800 | 17915734750 | 46850 | 46800 | 46900 | 46800 | 464 |
| 328 | 20240425 | 134700 | 17894011150 | 46850 | 46850 | 46850 | 46750 | 2476 |
| 329 | 20240425 | 134600 | 17778166000 | 46850 | 47000 | 47050 | 46800 | 4328 |
| 330 | 20240425 | 134500 | 17575036050 | 47000 | 47000 | 47000 | 47000 | 429 |
| 331 | 20240425 | 134400 | 17554873050 | 47000 | 47000 | 47050 | 47000 | 432 |
| 332 | 20240425 | 134300 | 17534567000 | 47000 | 47000 | 47050 | 47000 | 482 |
| 333 | 20240425 | 134200 | 17511902200 | 47050 | 47050 | 47050 | 47000 | 969 |
| 334 | 20240425 | 134100 | 17466357800 | 47000 | 47000 | 47050 | 47000 | 946 |
| 335 | 20240425 | 134000 | 17421893550 | 47050 | 47050 | 47100 | 47000 | 1439 |
| 336 | 20240425 | 133900 | 17354197150 | 47100 | 47100 | 47100 | 47050 | 496 |
| 337 | 20240425 | 133800 | 17330848500 | 47100 | 47250 | 47250 | 47100 | 867 |
| 338 | 20240425 | 133700 | 17290000700 | 47200 | 47200 | 47250 | 47200 | 272 |
| 339 | 20240425 | 133600 | 17277160700 | 47200 | 47150 | 47300 | 47150 | 876 |
| 340 | 20240425 | 133500 | 17235819000 | 47100 | 47100 | 47100 | 47050 | 426 |
| 341 | 20240425 | 133400 | 17215758750 | 47000 | 46950 | 47050 | 46950 | 880 |
| 342 | 20240425 | 133300 | 17174380050 | 46950 | 47000 | 47050 | 46950 | 1632 |
| 343 | 20240425 | 133200 | 17097672600 | 47000 | 47150 | 47150 | 47000 | 2355 |
| 344 | 20240425 | 133100 | 16986867950 | 47100 | 47150 | 47200 | 47100 | 1900 |
| 345 | 20240425 | 133000 | 16897347400 | 47200 | 47100 | 47200 | 47100 | 514 |
| 346 | 20240425 | 132900 | 16873122950 | 47100 | 47300 | 47300 | 47100 | 2530 |
| 347 | 20240425 | 132800 | 16753765250 | 47250 | 47250 | 47300 | 47200 | 1174 |
| 348 | 20240425 | 132700 | 16698292000 | 47250 | 47300 | 47350 | 47250 | 1818 |
| 349 | 20240425 | 132600 | 16612335150 | 47300 | 47450 | 47500 | 47250 | 3566 |
| 350 | 20240425 | 132500 | 16443499250 | 47450 | 47550 | 47600 | 47450 | 3168 |
| 351 | 20240425 | 132400 | 16293004950 | 47600 | 47550 | 47600 | 47550 | 314 |
| 352 | 20240425 | 132300 | 16278072250 | 47600 | 47550 | 47600 | 47550 | 215 |
| 353 | 20240425 | 132200 | 16267847850 | 47550 | 47550 | 47600 | 47500 | 1198 |
| 354 | 20240425 | 132100 | 16210896450 | 47550 | 47600 | 47600 | 47550 | 1353 |
| 355 | 20240425 | 132000 | 16146504300 | 47600 | 47700 | 47700 | 47600 | 632 |
| 356 | 20240425 | 131900 | 16116395700 | 47650 | 47650 | 47700 | 47650 | 296 |
| 357 | 20240425 | 131800 | 16102286200 | 47700 | 47750 | 47800 | 47650 | 1938 |
| 358 | 20240425 | 131700 | 16009815750 | 47800 | 47800 | 47800 | 47750 | 579 |
| 359 | 20240425 | 131600 | 15982147550 | 47800 | 47800 | 47800 | 47750 | 295 |
| 360 | 20240425 | 131500 | 15968050600 | 47750 | 47750 | 47800 | 47700 | 818 |
| 361 | 20240425 | 131400 | 15928995450 | 47750 | 47700 | 47750 | 47700 | 275 |
| 362 | 20240425 | 131300 | 15915868850 | 47700 | 47700 | 47750 | 47700 | 436 |
| 363 | 20240425 | 131200 | 15895069550 | 47750 | 47750 | 47800 | 47700 | 490 |
| 364 | 20240425 | 131100 | 15871667900 | 47800 | 47700 | 47800 | 47700 | 259 |
| 365 | 20240425 | 131000 | 15859303050 | 47700 | 47600 | 47700 | 47550 | 2118 |
| 366 | 20240425 | 130900 | 15758384250 | 47600 | 47600 | 47700 | 47550 | 1799 |
| 367 | 20240425 | 130800 | 15672765550 | 47550 | 47550 | 47550 | 47550 | 1159 |
| 368 | 20240425 | 130700 | 15617655100 | 47600 | 47600 | 47600 | 47550 | 469 |
| 369 | 20240425 | 130600 | 15595341650 | 47600 | 47650 | 47700 | 47550 | 2451 |
| 370 | 20240425 | 130500 | 15478649650 | 47650 | 47700 | 47700 | 47650 | 432 |
| 371 | 20240425 | 130400 | 15458059350 | 47700 | 47750 | 47750 | 47650 | 346 |
| 372 | 20240425 | 130300 | 15441552550 | 47750 | 47750 | 47800 | 47700 | 1139 |
| 373 | 20240425 | 130200 | 15387187650 | 47750 | 47800 | 47800 | 47750 | 239 |
| 374 | 20240425 | 130100 | 15375766650 | 47750 | 47850 | 47850 | 47750 | 208 |
| 375 | 20240425 | 130000 | 15365829400 | 47850 | 47800 | 47850 | 47800 | 120 |
| 376 | 20240425 | 125900 | 15360091000 | 47800 | 47800 | 47850 | 47750 | 492 |
| 377 | 20240425 | 125800 | 15336572900 | 47800 | 47800 | 47800 | 47750 | 263 |
| 378 | 20240425 | 125700 | 15324002300 | 47800 | 47800 | 47800 | 47750 | 80 |
| 379 | 20240425 | 125600 | 15320180000 | 47800 | 47850 | 47900 | 47750 | 535 |
| 380 | 20240425 | 125500 | 15294596550 | 47850 | 47900 | 47900 | 47850 | 237 |
| 381 | 20240425 | 125400 | 15283244750 | 47900 | 47800 | 47900 | 47800 | 639 |
| 382 | 20240425 | 125300 | 15252686700 | 47850 | 47850 | 47850 | 47800 | 107 |
| 383 | 20240425 | 125200 | 15247567500 | 47850 | 47800 | 47850 | 47750 | 385 |
| 384 | 20240425 | 125100 | 15229160550 | 47800 | 47750 | 47800 | 47700 | 182 |
| 385 | 20240425 | 125000 | 15220470450 | 47750 | 47750 | 47750 | 47700 | 472 |
| 386 | 20240425 | 124900 | 15197934700 | 47750 | 47750 | 47750 | 47700 | 29 |
| 387 | 20240425 | 124800 | 15196550700 | 47750 | 47750 | 47800 | 47750 | 481 |
| 388 | 20240425 | 124700 | 15173580750 | 47800 | 47750 | 47800 | 47700 | 372 |
| 389 | 20240425 | 124600 | 15155807000 | 47750 | 47650 | 47800 | 47650 | 601 |
| 390 | 20240425 | 124500 | 15127138250 | 47650 | 47650 | 47700 | 47650 | 377 |
| 391 | 20240425 | 124400 | 15109172800 | 47650 | 47700 | 47750 | 47650 | 1008 |
| 392 | 20240425 | 124300 | 15061094350 | 47750 | 47750 | 47800 | 47700 | 385 |
| 393 | 20240425 | 124200 | 15042719700 | 47800 | 47850 | 47850 | 47750 | 1228 |
| 394 | 20240425 | 124100 | 14984035900 | 47850 | 47900 | 47900 | 47800 | 1933 |
| 395 | 20240425 | 124000 | 14891610600 | 47900 | 48050 | 48050 | 47900 | 3634 |
| 396 | 20240425 | 123900 | 14717359250 | 48000 | 48100 | 48100 | 48000 | 116 |
| 397 | 20240425 | 123800 | 14711785200 | 48100 | 48050 | 48100 | 48050 | 354 |
| 398 | 20240425 | 123700 | 14694775400 | 48000 | 48000 | 48050 | 48000 | 82 |
| 399 | 20240425 | 123600 | 14690838000 | 48000 | 48050 | 48100 | 48000 | 96 |
| 400 | 20240425 | 123500 | 14686225250 | 48100 | 48000 | 48100 | 48000 | 108 |
| 401 | 20240425 | 123400 | 14681036300 | 48050 | 48000 | 48050 | 48000 | 727 |
| 402 | 20240425 | 123300 | 14646107600 | 48000 | 48000 | 48050 | 48000 | 151 |
| 403 | 20240425 | 123200 | 14638858450 | 48050 | 48050 | 48050 | 48000 | 115 |
| 404 | 20240425 | 123100 | 14633333600 | 48050 | 48000 | 48050 | 48000 | 788 |
| 405 | 20240425 | 123000 | 14595506250 | 48000 | 48100 | 48100 | 48000 | 660 |
| 406 | 20240425 | 122900 | 14563809900 | 48050 | 48100 | 48100 | 48050 | 131 |
| 407 | 20240425 | 122800 | 14557513800 | 48100 | 48050 | 48100 | 48050 | 32 |
| 408 | 20240425 | 122700 | 14555975050 | 48050 | 48150 | 48150 | 48000 | 918 |
| 409 | 20240425 | 122600 | 14511835850 | 48200 | 48100 | 48200 | 48100 | 363 |
| 410 | 20240425 | 122500 | 14494352400 | 48100 | 48150 | 48150 | 48100 | 46 |
| 411 | 20240425 | 122400 | 14492138250 | 48150 | 48200 | 48200 | 48150 | 315 |
| 412 | 20240425 | 122300 | 14476970700 | 48200 | 48200 | 48200 | 48150 | 28 |
| 413 | 20240425 | 122200 | 14475621250 | 48150 | 48200 | 48250 | 48150 | 398 |
| 414 | 20240425 | 122100 | 14456436650 | 48200 | 48150 | 48200 | 48100 | 506 |
| 415 | 20240425 | 122000 | 14432069450 | 48150 | 48100 | 48150 | 48100 | 129 |
| 416 | 20240425 | 121900 | 14425864350 | 48100 | 48100 | 48150 | 48100 | 34 |
| 417 | 20240425 | 121800 | 14424227600 | 48100 | 48100 | 48150 | 48050 | 519 |
| 418 | 20240425 | 121700 | 14399254050 | 48150 | 48100 | 48150 | 48100 | 53 |
| 419 | 20240425 | 121600 | 14396703800 | 48100 | 48250 | 48250 | 48100 | 811 |
| 420 | 20240425 | 121500 | 14357649750 | 48250 | 48250 | 48250 | 48200 | 155 |
| 421 | 20240425 | 121400 | 14350171500 | 48250 | 48200 | 48300 | 48150 | 644 |
| 422 | 20240425 | 121300 | 14319130950 | 48150 | 48150 | 48200 | 48150 | 135 |
| 423 | 20240425 | 121200 | 14312630400 | 48200 | 48200 | 48200 | 48150 | 283 |
| 424 | 20240425 | 121100 | 14299002550 | 48150 | 48200 | 48200 | 48150 | 41 |
| 425 | 20240425 | 121000 | 14297026500 | 48200 | 48250 | 48350 | 48150 | 1277 |
| 426 | 20240425 | 120900 | 14235449950 | 48200 | 48300 | 48300 | 48200 | 272 |
| 427 | 20240425 | 120800 | 14222319850 | 48250 | 48250 | 48300 | 48200 | 160 |
| 428 | 20240425 | 120700 | 14214599900 | 48200 | 48250 | 48300 | 48150 | 268 |
| 429 | 20240425 | 120600 | 14201676500 | 48250 | 48300 | 48300 | 48150 | 885 |
| 430 | 20240425 | 120500 | 14159019050 | 48300 | 48350 | 48350 | 48250 | 365 |
| 431 | 20240425 | 120400 | 14141394550 | 48350 | 48400 | 48400 | 48300 | 399 |
| 432 | 20240425 | 120300 | 14122102850 | 48400 | 48200 | 48400 | 48150 | 279 |
| 433 | 20240425 | 120200 | 14108633750 | 48200 | 48100 | 48250 | 48100 | 512 |
| 434 | 20240425 | 120100 | 14083964300 | 48100 | 48000 | 48100 | 48000 | 353 |
| 435 | 20240425 | 120000 | 14067003500 | 48000 | 48000 | 48050 | 48000 | 298 |
| 436 | 20240425 | 115900 | 14052695900 | 48000 | 48100 | 48100 | 48000 | 129 |
| 437 | 20240425 | 115800 | 14046495600 | 48100 | 48000 | 48100 | 47950 | 1144 |
| 438 | 20240425 | 115700 | 13991551150 | 48000 | 48000 | 48050 | 48000 | 532 |
| 439 | 20240425 | 115600 | 13966014900 | 48000 | 48000 | 48000 | 47950 | 308 |
| 440 | 20240425 | 115500 | 13951231050 | 48000 | 48000 | 48050 | 48000 | 566 |
| 441 | 20240425 | 115400 | 13924060800 | 48000 | 48000 | 48050 | 48000 | 333 |
| 442 | 20240425 | 115300 | 13908062750 | 48000 | 47950 | 48050 | 47950 | 576 |
| 443 | 20240425 | 115200 | 13880406200 | 48000 | 48000 | 48050 | 48000 | 1108 |
| 444 | 20240425 | 115100 | 13827210250 | 48000 | 48150 | 48150 | 48000 | 2477 |
| 445 | 20240425 | 115000 | 13708196050 | 48150 | 48100 | 48150 | 48100 | 902 |
| 446 | 20240425 | 114900 | 13664786700 | 48100 | 48050 | 48100 | 48050 | 477 |
| 447 | 20240425 | 114800 | 13641844750 | 48100 | 48100 | 48150 | 48050 | 721 |
| 448 | 20240425 | 114700 | 13607162600 | 48100 | 48250 | 48250 | 48100 | 1602 |
| 449 | 20240425 | 114600 | 13530030350 | 48200 | 48300 | 48350 | 48200 | 768 |
| 450 | 20240425 | 114500 | 13492958750 | 48300 | 48350 | 48350 | 48250 | 1151 |
| 451 | 20240425 | 114400 | 13437371200 | 48350 | 48400 | 48450 | 48350 | 602 |
| 452 | 20240425 | 114300 | 13408252700 | 48400 | 48450 | 48450 | 48400 | 112 |
| 453 | 20240425 | 114200 | 13402827200 | 48450 | 48400 | 48500 | 48400 | 516 |
| 454 | 20240425 | 114100 | 13377836750 | 48400 | 48350 | 48450 | 48350 | 882 |
| 455 | 20240425 | 114000 | 13335158450 | 48350 | 48350 | 48400 | 48350 | 240 |
| 456 | 20240425 | 113900 | 13323552550 | 48350 | 48500 | 48500 | 48350 | 1099 |
| 457 | 20240425 | 113800 | 13270349800 | 48500 | 48500 | 48550 | 48450 | 523 |
| 458 | 20240425 | 113700 | 13244988450 | 48450 | 48550 | 48550 | 48450 | 903 |
| 459 | 20240425 | 113600 | 13201190100 | 48550 | 48550 | 48600 | 48500 | 973 |
| 460 | 20240425 | 113500 | 13153975600 | 48600 | 48650 | 48650 | 48550 | 552 |
| 461 | 20240425 | 113400 | 13127158800 | 48650 | 48650 | 48650 | 48600 | 459 |
| 462 | 20240425 | 113300 | 13104833950 | 48650 | 48650 | 48650 | 48600 | 293 |
| 463 | 20240425 | 113200 | 13090587300 | 48650 | 48700 | 48700 | 48650 | 405 |
| 464 | 20240425 | 113100 | 13070879900 | 48700 | 48700 | 48700 | 48650 | 387 |
| 465 | 20240425 | 113000 | 13052041550 | 48700 | 48600 | 48700 | 48600 | 413 |
| 466 | 20240425 | 112900 | 13031960550 | 48600 | 48600 | 48600 | 48550 | 428 |
| 467 | 20240425 | 112800 | 13011165150 | 48600 | 48750 | 48750 | 48550 | 923 |
| 468 | 20240425 | 112700 | 12966276100 | 48750 | 48800 | 48800 | 48700 | 250 |
| 469 | 20240425 | 112600 | 12954088900 | 48800 | 48750 | 48850 | 48750 | 542 |
| 470 | 20240425 | 112500 | 12927640350 | 48800 | 48900 | 48900 | 48800 | 371 |
| 471 | 20240425 | 112400 | 12909523700 | 48850 | 48650 | 48900 | 48650 | 1839 |
| 472 | 20240425 | 112300 | 12819880500 | 48650 | 48650 | 48700 | 48550 | 847 |
| 473 | 20240425 | 112200 | 12778677500 | 48600 | 48650 | 48700 | 48600 | 812 |
| 474 | 20240425 | 112100 | 12739175850 | 48650 | 48850 | 48850 | 48650 | 1603 |
| 475 | 20240425 | 112000 | 12661052000 | 48850 | 48950 | 48950 | 48850 | 447 |
| 476 | 20240425 | 111900 | 12639199800 | 48950 | 49000 | 49000 | 48900 | 370 |
| 477 | 20240425 | 111800 | 12621090150 | 49000 | 48950 | 49050 | 48950 | 702 |
| 478 | 20240425 | 111700 | 12586688100 | 48950 | 48950 | 49000 | 48900 | 386 |
| 479 | 20240425 | 111600 | 12567800200 | 48950 | 49050 | 49050 | 48950 | 175 |
| 480 | 20240425 | 111500 | 12559231950 | 49000 | 49050 | 49100 | 49000 | 394 |
| 481 | 20240425 | 111400 | 12539908200 | 49100 | 48850 | 49100 | 48800 | 9124 |
| 482 | 20240425 | 111300 | 12093346900 | 48900 | 48900 | 48900 | 48800 | 517 |
| 483 | 20240425 | 111200 | 12068082100 | 48900 | 48900 | 48950 | 48850 | 562 |
| 484 | 20240425 | 111100 | 12040601500 | 48950 | 48900 | 48950 | 48850 | 680 |
| 485 | 20240425 | 111000 | 12007355150 | 48900 | 49050 | 49100 | 48900 | 1442 |
| 486 | 20240425 | 110900 | 11936738950 | 49000 | 49100 | 49100 | 49000 | 1061 |
| 487 | 20240425 | 110800 | 11884726550 | 49100 | 49250 | 49250 | 49050 | 3851 |
| 488 | 20240425 | 110700 | 11695412450 | 49250 | 49250 | 49350 | 49200 | 903 |
| 489 | 20240425 | 110600 | 11650944150 | 49300 | 49300 | 49400 | 49250 | 1411 |
| 490 | 20240425 | 110500 | 11581375800 | 49300 | 49350 | 49450 | 49300 | 394 |
| 491 | 20240425 | 110400 | 11561926900 | 49350 | 49400 | 49400 | 49350 | 308 |
| 492 | 20240425 | 110300 | 11546718250 | 49400 | 49450 | 49450 | 49350 | 274 |
| 493 | 20240425 | 110200 | 11533187450 | 49350 | 49400 | 49600 | 49350 | 708 |
| 494 | 20240425 | 110100 | 11498169600 | 49350 | 49350 | 49350 | 49300 | 665 |
| 495 | 20240425 | 110000 | 11465353900 | 49350 | 49600 | 49650 | 49300 | 2181 |
| 496 | 20240425 | 105900 | 11357587700 | 49600 | 49600 | 49600 | 49550 | 294 |
| 497 | 20240425 | 105800 | 11343012800 | 49600 | 49600 | 49600 | 49500 | 223 |
| 498 | 20240425 | 105700 | 11331959800 | 49550 | 49500 | 49600 | 49500 | 699 |
| 499 | 20240425 | 105600 | 11297350200 | 49450 | 49400 | 49500 | 49400 | 381 |
| 500 | 20240425 | 105500 | 11278516150 | 49400 | 49400 | 49500 | 49400 | 827 |
| 501 | 20240425 | 105400 | 11237625000 | 49400 | 49350 | 49400 | 49300 | 265 |
| 502 | 20240425 | 105300 | 11224544500 | 49350 | 49500 | 49500 | 49350 | 867 |
| 503 | 20240425 | 105200 | 11181714650 | 49400 | 49450 | 49550 | 49400 | 426 |
| 504 | 20240425 | 105100 | 11160630100 | 49450 | 49350 | 49500 | 49350 | 552 |
| 505 | 20240425 | 105000 | 11133358500 | 49350 | 49400 | 49450 | 49300 | 1257 |
| 506 | 20240425 | 104900 | 11071338500 | 49400 | 49400 | 49450 | 49350 | 362 |
| 507 | 20240425 | 104800 | 11053453050 | 49400 | 49400 | 49450 | 49300 | 395 |
| 508 | 20240425 | 104700 | 11033941950 | 49400 | 49300 | 49450 | 49300 | 467 |
| 509 | 20240425 | 104600 | 11010895600 | 49300 | 49350 | 49350 | 49100 | 2202 |
| 510 | 20240425 | 104500 | 10902509200 | 49350 | 49500 | 49500 | 49300 | 2217 |
| 511 | 20240425 | 104400 | 10793045100 | 49500 | 49600 | 49600 | 49450 | 1776 |
| 512 | 20240425 | 104300 | 10705100600 | 49600 | 49600 | 49650 | 49550 | 319 |
| 513 | 20240425 | 104200 | 10689279550 | 49600 | 49550 | 49600 | 49550 | 130 |
| 514 | 20240425 | 104100 | 10682832800 | 49600 | 49500 | 49600 | 49500 | 406 |
| 515 | 20240425 | 104000 | 10662703050 | 49500 | 49500 | 49550 | 49450 | 373 |
| 516 | 20240425 | 103900 | 10644235950 | 49550 | 49400 | 49550 | 49350 | 1148 |
| 517 | 20240425 | 103800 | 10587506550 | 49400 | 49550 | 49550 | 49400 | 883 |
| 518 | 20240425 | 103700 | 10543842600 | 49550 | 49550 | 49600 | 49500 | 570 |
| 519 | 20240425 | 103600 | 10515610050 | 49550 | 49700 | 49750 | 49550 | 2377 |
| 520 | 20240425 | 103500 | 10397663800 | 49750 | 49700 | 49750 | 49650 | 333 |
| 521 | 20240425 | 103400 | 10381115550 | 49650 | 49850 | 49850 | 49600 | 719 |
| 522 | 20240425 | 103300 | 10345362250 | 49850 | 49700 | 49850 | 49700 | 216 |
| 523 | 20240425 | 103200 | 10334611200 | 49700 | 49500 | 49700 | 49500 | 494 |
| 524 | 20240425 | 103100 | 10310107700 | 49500 | 49500 | 49550 | 49400 | 565 |
| 525 | 20240425 | 103000 | 10282138850 | 49500 | 49350 | 49500 | 49350 | 461 |
| 526 | 20240425 | 102900 | 10259359850 | 49350 | 49350 | 49400 | 49350 | 464 |
| 527 | 20240425 | 102800 | 10236447500 | 49400 | 49350 | 49400 | 49350 | 425 |
| 528 | 20240425 | 102700 | 10215463150 | 49350 | 49400 | 49450 | 49300 | 1509 |
| 529 | 20240425 | 102600 | 10140965200 | 49400 | 49600 | 49600 | 49400 | 826 |
| 530 | 20240425 | 102500 | 10100065000 | 49650 | 49650 | 49700 | 49600 | 372 |
| 531 | 20240425 | 102400 | 10081598450 | 49700 | 49500 | 49700 | 49500 | 883 |
| 532 | 20240425 | 102300 | 10037766150 | 49500 | 49600 | 49600 | 49400 | 2869 |
| 533 | 20240425 | 102200 | 9895800950 | 49700 | 49700 | 49750 | 49500 | 1980 |
| 534 | 20240425 | 102100 | 9797545600 | 49600 | 50100 | 50100 | 49500 | 5208 |
| 535 | 20240425 | 102000 | 9538043300 | 50000 | 50100 | 50200 | 50000 | 598 |
| 536 | 20240425 | 101900 | 9508057900 | 50100 | 50100 | 50200 | 50000 | 1267 |
| 537 | 20240425 | 101800 | 9444511100 | 50100 | 50200 | 50200 | 50000 | 1269 |
| 538 | 20240425 | 101700 | 9380914500 | 50200 | 50300 | 50400 | 50000 | 2435 |
| 539 | 20240425 | 101600 | 9258789600 | 50300 | 50600 | 50700 | 50200 | 3504 |
| 540 | 20240425 | 101500 | 9082134800 | 50700 | 50600 | 50700 | 50500 | 2428 |
| 541 | 20240425 | 101400 | 8959341300 | 50700 | 50600 | 50800 | 50500 | 2129 |
| 542 | 20240425 | 101300 | 8851438900 | 50600 | 50600 | 50800 | 50500 | 2634 |
| 543 | 20240425 | 101200 | 8717975900 | 50600 | 50700 | 50800 | 50500 | 3387 |
| 544 | 20240425 | 101100 | 8546299000 | 50700 | 50500 | 50800 | 50400 | 4907 |
| 545 | 20240425 | 101000 | 8297849200 | 50500 | 50300 | 50500 | 50200 | 2143 |
| 546 | 20240425 | 100900 | 8189869600 | 50300 | 50400 | 50400 | 50200 | 1374 |
| 547 | 20240425 | 100800 | 8120763900 | 50300 | 50300 | 50400 | 50300 | 580 |
| 548 | 20240425 | 100700 | 8091553000 | 50300 | 50300 | 50400 | 50200 | 521 |
| 549 | 20240425 | 100600 | 8065348100 | 50300 | 50300 | 50400 | 50200 | 606 |
| 550 | 20240425 | 100500 | 8034853700 | 50300 | 50400 | 50400 | 50300 | 1154 |
| 551 | 20240425 | 100400 | 7976749000 | 50400 | 50300 | 50400 | 50200 | 1578 |
| 552 | 20240425 | 100300 | 7897363100 | 50300 | 50200 | 50300 | 50100 | 1082 |
| 553 | 20240425 | 100200 | 7843018200 | 50200 | 50000 | 50200 | 50000 | 925 |
| 554 | 20240425 | 100100 | 7796607300 | 50100 | 50000 | 50200 | 50000 | 671 |
| 555 | 20240425 | 100000 | 7762993500 | 50100 | 50100 | 50200 | 50000 | 974 |
| 556 | 20240425 | 095900 | 7714198800 | 50100 | 50100 | 50200 | 50000 | 832 |
| 557 | 20240425 | 095800 | 7672514600 | 50100 | 50000 | 50100 | 49950 | 1379 |
| 558 | 20240425 | 095700 | 7603549050 | 50100 | 50400 | 50400 | 49950 | 3238 |
| 559 | 20240425 | 095600 | 7441326750 | 50400 | 50400 | 50500 | 50300 | 1766 |
| 560 | 20240425 | 095500 | 7352358050 | 50500 | 50500 | 50700 | 50400 | 2803 |
| 561 | 20240425 | 095400 | 7210654250 | 50600 | 50400 | 50600 | 50400 | 1816 |
| 562 | 20240425 | 095300 | 7118886850 | 50300 | 50400 | 50500 | 50300 | 2843 |
| 563 | 20240425 | 095200 | 6975406950 | 50500 | 50400 | 50500 | 50300 | 2417 |
| 564 | 20240425 | 095100 | 6853578550 | 50400 | 50400 | 50400 | 50200 | 1671 |
| 565 | 20240425 | 095000 | 6769390450 | 50400 | 50300 | 50400 | 50300 | 2409 |
| 566 | 20240425 | 094900 | 6648144450 | 50300 | 50200 | 50300 | 50100 | 1458 |
| 567 | 20240425 | 094800 | 6574909450 | 50200 | 50100 | 50200 | 50000 | 1432 |
| 568 | 20240425 | 094700 | 6503125950 | 50100 | 50100 | 50200 | 50000 | 1239 |
| 569 | 20240425 | 094600 | 6441067950 | 50000 | 50100 | 50200 | 50000 | 1500 |
| 570 | 20240425 | 094500 | 6365912650 | 50200 | 50100 | 50200 | 50000 | 1578 |
| 571 | 20240425 | 094400 | 6286852550 | 50100 | 50200 | 50200 | 50000 | 1396 |
| 572 | 20240425 | 094300 | 6216933950 | 50200 | 49950 | 50200 | 49950 | 2440 |
| 573 | 20240425 | 094200 | 6094783050 | 50000 | 50100 | 50100 | 49900 | 2261 |
| 574 | 20240425 | 094100 | 5981713050 | 50100 | 49900 | 50100 | 49800 | 1463 |
| 575 | 20240425 | 094000 | 5908661750 | 49900 | 50000 | 50100 | 49750 | 2643 |
| 576 | 20240425 | 093900 | 5776751100 | 50100 | 50400 | 50400 | 49900 | 6161 |
| 577 | 20240425 | 093800 | 5467825350 | 50400 | 50300 | 50400 | 50200 | 2256 |
| 578 | 20240425 | 093700 | 5354287950 | 50300 | 50100 | 50300 | 50000 | 3401 |
| 579 | 20240425 | 093600 | 5183869350 | 50100 | 50000 | 50300 | 49850 | 2260 |
| 580 | 20240425 | 093500 | 5070580900 | 50000 | 50000 | 50300 | 49900 | 2931 |
| 581 | 20240425 | 093400 | 4923851150 | 50100 | 49850 | 50100 | 49800 | 2703 |
| 582 | 20240425 | 093300 | 4788856550 | 49800 | 49800 | 49950 | 49750 | 2502 |
| 583 | 20240425 | 093200 | 4664114200 | 49750 | 49500 | 49750 | 49500 | 932 |
| 584 | 20240425 | 093100 | 4617863250 | 49550 | 49400 | 49550 | 49400 | 865 |
| 585 | 20240425 | 093000 | 4575044650 | 49400 | 49400 | 49550 | 49400 | 1042 |
| 586 | 20240425 | 092900 | 4523522800 | 49450 | 49250 | 49550 | 49250 | 786 |
| 587 | 20240425 | 092800 | 4484687400 | 49200 | 49100 | 49200 | 49000 | 1871 |
| 588 | 20240425 | 092700 | 4392853600 | 49100 | 49400 | 49450 | 49100 | 1442 |
| 589 | 20240425 | 092600 | 4321822950 | 49350 | 49650 | 49650 | 49300 | 2203 |
| 590 | 20240425 | 092500 | 4212801550 | 49700 | 49550 | 49900 | 49550 | 2394 |
| 591 | 20240425 | 092400 | 4093685800 | 49550 | 49850 | 49850 | 49500 | 2341 |
| 592 | 20240425 | 092300 | 3977358600 | 49850 | 49400 | 49900 | 49400 | 3158 |
| 593 | 20240425 | 092200 | 3820480350 | 49400 | 49400 | 49500 | 49250 | 1734 |
| 594 | 20240425 | 092100 | 3734847850 | 49400 | 49400 | 49450 | 49200 | 3465 |
| 595 | 20240425 | 092000 | 3564124900 | 49450 | 49450 | 49500 | 49300 | 3271 |
| 596 | 20240425 | 091900 | 3402698800 | 49300 | 49600 | 49600 | 49300 | 1843 |
| 597 | 20240425 | 091800 | 3311462050 | 49550 | 49350 | 49650 | 49350 | 1962 |
| 598 | 20240425 | 091700 | 3214300200 | 49300 | 49550 | 49650 | 49250 | 5659 |
| 599 | 20240425 | 091600 | 2934308850 | 49550 | 49450 | 49550 | 49450 | 1944 |
| 600 | 20240425 | 091500 | 2838024700 | 49500 | 49350 | 49550 | 49350 | 1745 |
| 601 | 20240425 | 091400 | 2751715600 | 49300 | 49350 | 49500 | 49200 | 2409 |
| 602 | 20240425 | 091300 | 2632865850 | 49300 | 48750 | 49300 | 48750 | 3169 |
| 603 | 20240425 | 091200 | 2477379700 | 48750 | 48900 | 48950 | 48700 | 2069 |
| 604 | 20240425 | 091100 | 2376344800 | 48900 | 48900 | 49000 | 48900 | 945 |
| 605 | 20240425 | 091000 | 2330069850 | 48950 | 48650 | 49000 | 48650 | 565 |
| 606 | 20240425 | 090900 | 2302483900 | 48600 | 48600 | 48650 | 48450 | 1779 |
| 607 | 20240425 | 090800 | 2216140250 | 48600 | 49200 | 49200 | 48500 | 4790 |
| 608 | 20240425 | 090700 | 1981780800 | 49250 | 48900 | 49300 | 48900 | 2575 |
| 609 | 20240425 | 090600 | 1855310150 | 48850 | 48650 | 48950 | 48550 | 2416 |
| 610 | 20240425 | 090500 | 1737495700 | 48650 | 48250 | 48650 | 48100 | 2077 |
| 611 | 20240425 | 090400 | 1637067550 | 48250 | 47850 | 48250 | 47800 | 3351 |
| 612 | 20240425 | 090300 | 1476351200 | 47800 | 48100 | 48250 | 47800 | 3783 |
| 613 | 20240425 | 090200 | 1294558200 | 48100 | 47950 | 48200 | 47800 | 3478 |
| 614 | 20240425 | 090100 | 1127632050 | 47900 | 48150 | 48200 | 47500 | 6131 |
| 615 | 20240425 | 090000 | 834618000 | 48000 | 48300 | 48350 | 47500 | 16705 |