34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 192900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 14875 |
| 3 | 20240425 | 192800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20240425 | 192700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20240425 | 192600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20240425 | 192500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20240425 | 192400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20240425 | 192300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20240425 | 192200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20240425 | 192100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20240425 | 192000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20240425 | 191900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20240425 | 191800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20240425 | 191700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20240425 | 191600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20240425 | 191500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20240425 | 191400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20240425 | 191300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20240425 | 191200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20240425 | 191100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20240425 | 191000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20240425 | 190900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20240425 | 190800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20240425 | 190700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20240425 | 190600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20240425 | 190500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20240425 | 190400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20240425 | 190300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20240425 | 190200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20240425 | 190100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20240425 | 190000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20240425 | 185900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 14875 |
| 33 | 20240425 | 185800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20240425 | 185700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20240425 | 185600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20240425 | 185500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20240425 | 185400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20240425 | 185300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20240425 | 185200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20240425 | 185100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20240425 | 185000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20240425 | 184900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20240425 | 184800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20240425 | 184700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20240425 | 184600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20240425 | 184500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20240425 | 184400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20240425 | 184300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20240425 | 184200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20240425 | 184100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20240425 | 184000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20240425 | 183900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20240425 | 183800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20240425 | 183700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20240425 | 183600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20240425 | 183500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20240425 | 183400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20240425 | 183300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20240425 | 183200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20240425 | 183100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20240425 | 183000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20240425 | 182900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 14875 |
| 63 | 20240425 | 182800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20240425 | 182700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20240425 | 182600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20240425 | 182500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20240425 | 182400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20240425 | 182300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20240425 | 182200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20240425 | 182100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20240425 | 182000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20240425 | 181900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20240425 | 181800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20240425 | 181700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20240425 | 181600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20240425 | 181500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20240425 | 181400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20240425 | 181300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20240425 | 181200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20240425 | 181100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20240425 | 181000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20240425 | 180900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20240425 | 180800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20240425 | 180700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20240425 | 180600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20240425 | 180500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20240425 | 180400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20240425 | 180300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20240425 | 180200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20240425 | 180100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20240425 | 180000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20240425 | 175900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 14875 |
| 93 | 20240425 | 175800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20240425 | 175700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20240425 | 175600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20240425 | 175500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20240425 | 175400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20240425 | 175300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20240425 | 175200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20240425 | 175100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20240425 | 175000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20240425 | 174900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20240425 | 174800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20240425 | 174700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20240425 | 174600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20240425 | 174500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20240425 | 174400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20240425 | 174300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20240425 | 174200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20240425 | 174100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20240425 | 174000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20240425 | 173900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20240425 | 173800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20240425 | 173700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20240425 | 173600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20240425 | 173500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20240425 | 173400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20240425 | 173300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20240425 | 173200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20240425 | 173100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20240425 | 173000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20240425 | 172900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 14875 |
| 123 | 20240425 | 172800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20240425 | 172700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20240425 | 172600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20240425 | 172500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20240425 | 172400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20240425 | 172300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20240425 | 172200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20240425 | 172100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20240425 | 172000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20240425 | 171900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20240425 | 171800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20240425 | 171700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20240425 | 171600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20240425 | 171500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20240425 | 171400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20240425 | 171300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20240425 | 171200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20240425 | 171100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20240425 | 171000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20240425 | 170900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20240425 | 170800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20240425 | 170700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20240425 | 170600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20240425 | 170500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20240425 | 170400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20240425 | 170300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20240425 | 170200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20240425 | 170100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20240425 | 170000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20240425 | 165900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 14875 |
| 153 | 20240425 | 165800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20240425 | 165700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20240425 | 165600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20240425 | 165500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20240425 | 165400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20240425 | 165300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20240425 | 165200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20240425 | 165100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20240425 | 165000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20240425 | 164900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20240425 | 164800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20240425 | 164700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20240425 | 164600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20240425 | 164500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20240425 | 164400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20240425 | 164300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20240425 | 164200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20240425 | 164100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20240425 | 164000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20240425 | 163900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20240425 | 163800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20240425 | 163700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20240425 | 163600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20240425 | 163500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20240425 | 163400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20240425 | 163300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20240425 | 163200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20240425 | 163100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20240425 | 163000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20240425 | 162900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 14875 |
| 183 | 20240425 | 162800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20240425 | 162700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20240425 | 162600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240425 | 162500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20240425 | 162400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20240425 | 162300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20240425 | 162200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20240425 | 162100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20240425 | 162000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20240425 | 161900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20240425 | 161800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20240425 | 161700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20240425 | 161600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20240425 | 161500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20240425 | 161400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20240425 | 161300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20240425 | 161200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20240425 | 161100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20240425 | 161000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20240425 | 160900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20240425 | 160800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20240425 | 160700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20240425 | 160600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20240425 | 160500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20240425 | 160400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20240425 | 160300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20240425 | 160200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20240425 | 160100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20240425 | 160000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20240425 | 155900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 14875 |
| 213 | 20240425 | 155800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20240425 | 155700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20240425 | 155600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20240425 | 155500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20240425 | 155400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20240425 | 155300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20240425 | 155200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20240425 | 155100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20240425 | 155000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20240425 | 154900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20240425 | 154800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20240425 | 154700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20240425 | 154600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 226 | 20240425 | 154500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 227 | 20240425 | 154400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 228 | 20240425 | 154300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 229 | 20240425 | 154200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 230 | 20240425 | 154100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 231 | 20240425 | 154000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 232 | 20240425 | 153900 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 233 | 20240425 | 153800 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 234 | 20240425 | 153700 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 235 | 20240425 | 153600 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20240425 | 153500 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20240425 | 153400 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20240425 | 153300 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20240425 | 153200 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 240 | 20240425 | 153100 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 241 | 20240425 | 153000 | 13345667200 | 44750 | 44750 | 44750 | 44750 | 14875 |
| 242 | 20240425 | 152900 | 12680010950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 243 | 20240425 | 152800 | 12680010950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20240425 | 152700 | 12680010950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20240425 | 152600 | 12680010950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 246 | 20240425 | 152500 | 12680010950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20240425 | 152400 | 12680010950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 248 | 20240425 | 152300 | 12680010950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 249 | 20240425 | 152200 | 12680010950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 250 | 20240425 | 152100 | 12680010950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 251 | 20240425 | 152000 | 12680010950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20240425 | 151900 | 12680010950 | 44750 | 44700 | 44800 | 44600 | 797 |
| 253 | 20240425 | 151800 | 12644377050 | 44750 | 44700 | 44750 | 44650 | 165 |
| 254 | 20240425 | 151700 | 12637000300 | 44650 | 44700 | 44800 | 44650 | 2489 |
| 255 | 20240425 | 151600 | 12525720450 | 44800 | 44750 | 44800 | 44700 | 767 |
| 256 | 20240425 | 151500 | 12491385400 | 44750 | 44700 | 44800 | 44700 | 570 |
| 257 | 20240425 | 151400 | 12465869600 | 44750 | 44700 | 44800 | 44700 | 841 |
| 258 | 20240425 | 151300 | 12428237950 | 44750 | 44700 | 44750 | 44700 | 771 |
| 259 | 20240425 | 151200 | 12393757550 | 44700 | 44600 | 44700 | 44550 | 485 |
| 260 | 20240425 | 151100 | 12372123150 | 44600 | 44600 | 44600 | 44550 | 149 |
| 261 | 20240425 | 151000 | 12365478850 | 44600 | 44600 | 44600 | 44550 | 582 |
| 262 | 20240425 | 150900 | 12339524750 | 44600 | 44600 | 44650 | 44550 | 494 |
| 263 | 20240425 | 150800 | 12317487150 | 44600 | 44650 | 44650 | 44550 | 1335 |
| 264 | 20240425 | 150700 | 12257934400 | 44600 | 44650 | 44650 | 44600 | 171 |
| 265 | 20240425 | 150600 | 12250305300 | 44650 | 44600 | 44650 | 44600 | 226 |
| 266 | 20240425 | 150500 | 12240222450 | 44650 | 44650 | 44650 | 44600 | 1322 |
| 267 | 20240425 | 150400 | 12181204600 | 44600 | 44650 | 44650 | 44600 | 734 |
| 268 | 20240425 | 150300 | 12148466200 | 44650 | 44650 | 44650 | 44600 | 121 |
| 269 | 20240425 | 150200 | 12143065700 | 44600 | 44700 | 44700 | 44600 | 1098 |
| 270 | 20240425 | 150100 | 12094040250 | 44700 | 44650 | 44700 | 44650 | 382 |
| 271 | 20240425 | 150000 | 12076967000 | 44650 | 44600 | 44700 | 44600 | 481 |
| 272 | 20240425 | 145900 | 12055492050 | 44650 | 44700 | 44700 | 44600 | 136 |
| 273 | 20240425 | 145800 | 12049419950 | 44650 | 44600 | 44650 | 44600 | 215 |
| 274 | 20240425 | 145700 | 12039824900 | 44650 | 44650 | 44650 | 44600 | 61 |
| 275 | 20240425 | 145600 | 12037101600 | 44650 | 44600 | 44650 | 44550 | 1673 |
| 276 | 20240425 | 145500 | 11962551600 | 44550 | 44600 | 44650 | 44550 | 3739 |
| 277 | 20240425 | 145400 | 11795793000 | 44650 | 44600 | 44650 | 44600 | 558 |
| 278 | 20240425 | 145300 | 11770904650 | 44600 | 44600 | 44650 | 44600 | 1161 |
| 279 | 20240425 | 145200 | 11719107550 | 44600 | 44600 | 44650 | 44600 | 197 |
| 280 | 20240425 | 145100 | 11710317100 | 44600 | 44650 | 44650 | 44600 | 140 |
| 281 | 20240425 | 145000 | 11704066550 | 44650 | 44700 | 44700 | 44600 | 1000 |
| 282 | 20240425 | 144900 | 11659436700 | 44700 | 44600 | 44700 | 44600 | 867 |
| 283 | 20240425 | 144800 | 11620725800 | 44600 | 44600 | 44650 | 44600 | 428 |
| 284 | 20240425 | 144700 | 11601629550 | 44650 | 44600 | 44650 | 44600 | 346 |
| 285 | 20240425 | 144600 | 11586195100 | 44600 | 44600 | 44650 | 44600 | 303 |
| 286 | 20240425 | 144500 | 11572674900 | 44600 | 44600 | 44650 | 44600 | 2509 |
| 287 | 20240425 | 144400 | 11460772650 | 44600 | 44650 | 44650 | 44600 | 129 |
| 288 | 20240425 | 144300 | 11455017350 | 44650 | 44650 | 44650 | 44600 | 76 |
| 289 | 20240425 | 144200 | 11451624000 | 44650 | 44650 | 44700 | 44600 | 831 |
| 290 | 20240425 | 144100 | 11414522150 | 44650 | 44700 | 44700 | 44650 | 75 |
| 291 | 20240425 | 144000 | 11411172500 | 44700 | 44600 | 44700 | 44600 | 356 |
| 292 | 20240425 | 143900 | 11395278600 | 44650 | 44700 | 44700 | 44650 | 781 |
| 293 | 20240425 | 143800 | 11360406000 | 44650 | 44700 | 44700 | 44600 | 1729 |
| 294 | 20240425 | 143700 | 11283197650 | 44700 | 44700 | 44700 | 44650 | 335 |
| 295 | 20240425 | 143600 | 11268238050 | 44650 | 44700 | 44700 | 44650 | 361 |
| 296 | 20240425 | 143500 | 11252107400 | 44650 | 44700 | 44700 | 44650 | 259 |
| 297 | 20240425 | 143400 | 11240541950 | 44700 | 44700 | 44700 | 44650 | 253 |
| 298 | 20240425 | 143300 | 11229243900 | 44700 | 44650 | 44700 | 44650 | 151 |
| 299 | 20240425 | 143200 | 11222499200 | 44650 | 44650 | 44700 | 44650 | 217 |
| 300 | 20240425 | 143100 | 11212801700 | 44650 | 44650 | 44700 | 44650 | 286 |
| 301 | 20240425 | 143000 | 11200029250 | 44700 | 44850 | 44850 | 44650 | 862 |
| 302 | 20240425 | 142900 | 11161486850 | 44800 | 44700 | 44800 | 44650 | 1895 |
| 303 | 20240425 | 142800 | 11076736550 | 44700 | 44700 | 44700 | 44650 | 846 |
| 304 | 20240425 | 142700 | 11038948900 | 44700 | 44700 | 44700 | 44650 | 207 |
| 305 | 20240425 | 142600 | 11029699650 | 44700 | 44700 | 44700 | 44650 | 677 |
| 306 | 20240425 | 142500 | 10999467350 | 44700 | 44700 | 44700 | 44650 | 805 |
| 307 | 20240425 | 142400 | 10963487500 | 44750 | 44700 | 44750 | 44700 | 28 |
| 308 | 20240425 | 142300 | 10962234800 | 44700 | 44700 | 44750 | 44700 | 367 |
| 309 | 20240425 | 142200 | 10945822000 | 44700 | 44750 | 44800 | 44700 | 304 |
| 310 | 20240425 | 142100 | 10932217800 | 44750 | 44700 | 44800 | 44650 | 656 |
| 311 | 20240425 | 142000 | 10902906800 | 44700 | 44750 | 44750 | 44650 | 443 |
| 312 | 20240425 | 141900 | 10883104100 | 44700 | 44700 | 44700 | 44700 | 429 |
| 313 | 20240425 | 141800 | 10863927800 | 44700 | 44750 | 44750 | 44700 | 439 |
| 314 | 20240425 | 141700 | 10844297650 | 44750 | 44700 | 44750 | 44700 | 986 |
| 315 | 20240425 | 141600 | 10800221500 | 44750 | 44750 | 44800 | 44750 | 499 |
| 316 | 20240425 | 141500 | 10777890450 | 44800 | 44800 | 44850 | 44800 | 840 |
| 317 | 20240425 | 141400 | 10740257450 | 44800 | 44800 | 44900 | 44800 | 751 |
| 318 | 20240425 | 141300 | 10706585250 | 44850 | 44850 | 44850 | 44850 | 43 |
| 319 | 20240425 | 141200 | 10704656700 | 44850 | 44850 | 44900 | 44850 | 682 |
| 320 | 20240425 | 141100 | 10674058000 | 44900 | 44850 | 44900 | 44850 | 460 |
| 321 | 20240425 | 141000 | 10653414400 | 44800 | 44850 | 44850 | 44800 | 389 |
| 322 | 20240425 | 140900 | 10635973000 | 44850 | 44850 | 44850 | 44800 | 44 |
| 323 | 20240425 | 140800 | 10634001100 | 44850 | 44850 | 44850 | 44800 | 507 |
| 324 | 20240425 | 140700 | 10611286550 | 44850 | 44850 | 44850 | 44800 | 46 |
| 325 | 20240425 | 140600 | 10609223500 | 44850 | 44800 | 44850 | 44800 | 120 |
| 326 | 20240425 | 140500 | 10603846050 | 44800 | 44800 | 44850 | 44800 | 52 |
| 327 | 20240425 | 140400 | 10601515550 | 44800 | 44800 | 44850 | 44800 | 204 |
| 328 | 20240425 | 140300 | 10592375500 | 44800 | 44800 | 44850 | 44800 | 27 |
| 329 | 20240425 | 140200 | 10591165100 | 44800 | 44850 | 44850 | 44800 | 125 |
| 330 | 20240425 | 140100 | 10585564300 | 44850 | 44800 | 44850 | 44800 | 264 |
| 331 | 20240425 | 140000 | 10573724550 | 44850 | 44850 | 44850 | 44850 | 393 |
| 332 | 20240425 | 135900 | 10556098500 | 44900 | 44850 | 44900 | 44850 | 312 |
| 333 | 20240425 | 135800 | 10542090450 | 44900 | 44800 | 44900 | 44800 | 548 |
| 334 | 20240425 | 135700 | 10517512650 | 44800 | 44800 | 44850 | 44800 | 100 |
| 335 | 20240425 | 135600 | 10513031850 | 44800 | 44800 | 44800 | 44750 | 788 |
| 336 | 20240425 | 135500 | 10477736450 | 44800 | 44750 | 44800 | 44750 | 225 |
| 337 | 20240425 | 135400 | 10467666850 | 44750 | 44750 | 44800 | 44750 | 403 |
| 338 | 20240425 | 135300 | 10449628550 | 44750 | 44750 | 44800 | 44750 | 275 |
| 339 | 20240425 | 135200 | 10437320850 | 44750 | 44800 | 44800 | 44750 | 437 |
| 340 | 20240425 | 135100 | 10417746900 | 44800 | 44850 | 44850 | 44800 | 339 |
| 341 | 20240425 | 135000 | 10402558850 | 44850 | 44850 | 44850 | 44800 | 68 |
| 342 | 20240425 | 134900 | 10399511050 | 44850 | 44800 | 44850 | 44800 | 143 |
| 343 | 20240425 | 134800 | 10393101100 | 44800 | 45000 | 45000 | 44800 | 1598 |
| 344 | 20240425 | 134700 | 10321307100 | 44950 | 44950 | 45000 | 44950 | 302 |
| 345 | 20240425 | 134600 | 10307731350 | 44950 | 45000 | 45000 | 44950 | 65 |
| 346 | 20240425 | 134500 | 10304808750 | 44950 | 45000 | 45000 | 44900 | 631 |
| 347 | 20240425 | 134400 | 10276429400 | 45000 | 45050 | 45050 | 45000 | 125 |
| 348 | 20240425 | 134300 | 10270802300 | 45050 | 45050 | 45100 | 45050 | 1015 |
| 349 | 20240425 | 134200 | 10225065400 | 45100 | 45100 | 45100 | 45050 | 348 |
| 350 | 20240425 | 134100 | 10209379000 | 45050 | 45100 | 45100 | 45050 | 266 |
| 351 | 20240425 | 134000 | 10197387800 | 45150 | 45050 | 45150 | 45050 | 520 |
| 352 | 20240425 | 133900 | 10173932950 | 45100 | 45000 | 45100 | 45000 | 1340 |
| 353 | 20240425 | 133800 | 10113540550 | 45000 | 44900 | 45050 | 44900 | 1027 |
| 354 | 20240425 | 133700 | 10067334600 | 44850 | 44850 | 44950 | 44850 | 155 |
| 355 | 20240425 | 133600 | 10060379900 | 44950 | 44900 | 44950 | 44850 | 210 |
| 356 | 20240425 | 133500 | 10050949050 | 44900 | 44850 | 44950 | 44800 | 1293 |
| 357 | 20240425 | 133400 | 9992872200 | 44800 | 44750 | 44850 | 44750 | 99 |
| 358 | 20240425 | 133300 | 9988437050 | 44750 | 44800 | 44800 | 44750 | 426 |
| 359 | 20240425 | 133200 | 9969358500 | 44800 | 44750 | 44800 | 44750 | 84 |
| 360 | 20240425 | 133100 | 9965599250 | 44750 | 44750 | 44750 | 44700 | 390 |
| 361 | 20240425 | 133000 | 9948153700 | 44750 | 44700 | 44750 | 44650 | 259 |
| 362 | 20240425 | 132900 | 9936575850 | 44700 | 44650 | 44700 | 44600 | 4290 |
| 363 | 20240425 | 132800 | 9745024950 | 44650 | 44800 | 44800 | 44650 | 5371 |
| 364 | 20240425 | 132700 | 9504855700 | 44800 | 44800 | 44850 | 44750 | 394 |
| 365 | 20240425 | 132600 | 9487205500 | 44850 | 44850 | 44850 | 44800 | 620 |
| 366 | 20240425 | 132500 | 9459420500 | 44850 | 44900 | 44950 | 44850 | 1354 |
| 367 | 20240425 | 132400 | 9398627600 | 44950 | 44950 | 44950 | 44900 | 171 |
| 368 | 20240425 | 132300 | 9390947550 | 44950 | 44900 | 44950 | 44900 | 416 |
| 369 | 20240425 | 132200 | 9372268600 | 44900 | 44950 | 45000 | 44900 | 108 |
| 370 | 20240425 | 132100 | 9367415550 | 44900 | 44950 | 45000 | 44900 | 423 |
| 371 | 20240425 | 132000 | 9348402100 | 44950 | 45000 | 45050 | 44900 | 1538 |
| 372 | 20240425 | 131900 | 9279248850 | 45000 | 45000 | 45000 | 44950 | 167 |
| 373 | 20240425 | 131800 | 9271734300 | 44950 | 44900 | 45000 | 44850 | 553 |
| 374 | 20240425 | 131700 | 9246880600 | 44900 | 44900 | 44900 | 44850 | 270 |
| 375 | 20240425 | 131600 | 9234767700 | 44850 | 44900 | 44900 | 44850 | 130 |
| 376 | 20240425 | 131500 | 9228936350 | 44850 | 44850 | 44850 | 44850 | 150 |
| 377 | 20240425 | 131400 | 9222208850 | 44850 | 44900 | 45000 | 44850 | 1412 |
| 378 | 20240425 | 131300 | 9158811800 | 44900 | 44800 | 45050 | 44750 | 6403 |
| 379 | 20240425 | 131200 | 8871259350 | 44800 | 44800 | 44850 | 44800 | 90 |
| 380 | 20240425 | 131100 | 8867226950 | 44850 | 44850 | 44850 | 44800 | 21 |
| 381 | 20240425 | 131000 | 8866285750 | 44800 | 44950 | 45000 | 44800 | 1022 |
| 382 | 20240425 | 130900 | 8820427300 | 44950 | 44800 | 44950 | 44750 | 1431 |
| 383 | 20240425 | 130800 | 8756189250 | 44750 | 44800 | 44800 | 44750 | 425 |
| 384 | 20240425 | 130700 | 8737162550 | 44750 | 44850 | 44850 | 44750 | 408 |
| 385 | 20240425 | 130600 | 8718884650 | 44800 | 44800 | 44850 | 44800 | 450 |
| 386 | 20240425 | 130500 | 8698723650 | 44800 | 44800 | 44800 | 44800 | 106 |
| 387 | 20240425 | 130400 | 8693974850 | 44800 | 44800 | 44850 | 44800 | 51 |
| 388 | 20240425 | 130300 | 8691689800 | 44800 | 44750 | 44800 | 44750 | 548 |
| 389 | 20240425 | 130200 | 8667139600 | 44800 | 44750 | 44800 | 44750 | 213 |
| 390 | 20240425 | 130100 | 8657606150 | 44750 | 44850 | 44850 | 44750 | 729 |
| 391 | 20240425 | 130000 | 8624945900 | 44800 | 44850 | 44850 | 44800 | 176 |
| 392 | 20240425 | 125900 | 8617060200 | 44850 | 44850 | 44850 | 44800 | 201 |
| 393 | 20240425 | 125800 | 8608053000 | 44850 | 44800 | 44850 | 44750 | 687 |
| 394 | 20240425 | 125700 | 8577269550 | 44750 | 44800 | 44800 | 44750 | 240 |
| 395 | 20240425 | 125600 | 8566523300 | 44800 | 44750 | 44800 | 44700 | 213 |
| 396 | 20240425 | 125500 | 8556986300 | 44750 | 44700 | 44750 | 44700 | 271 |
| 397 | 20240425 | 125400 | 8544869750 | 44750 | 44750 | 44800 | 44700 | 263 |
| 398 | 20240425 | 125300 | 8533100400 | 44750 | 44750 | 44750 | 44700 | 479 |
| 399 | 20240425 | 125200 | 8511668700 | 44750 | 44750 | 44750 | 44700 | 195 |
| 400 | 20240425 | 125100 | 8502944200 | 44700 | 44750 | 44750 | 44700 | 223 |
| 401 | 20240425 | 125000 | 8492969250 | 44750 | 44700 | 44750 | 44700 | 58 |
| 402 | 20240425 | 124900 | 8490375500 | 44700 | 44700 | 44750 | 44700 | 823 |
| 403 | 20240425 | 124800 | 8453559350 | 44750 | 44750 | 44750 | 44700 | 136 |
| 404 | 20240425 | 124700 | 8447476850 | 44700 | 44750 | 44750 | 44700 | 574 |
| 405 | 20240425 | 124600 | 8421808300 | 44750 | 44700 | 44750 | 44700 | 605 |
| 406 | 20240425 | 124500 | 8394742050 | 44700 | 44750 | 44800 | 44700 | 2289 |
| 407 | 20240425 | 124400 | 8292315150 | 44800 | 44750 | 44800 | 44750 | 83 |
| 408 | 20240425 | 124300 | 8288600600 | 44800 | 44800 | 44800 | 44750 | 49 |
| 409 | 20240425 | 124200 | 8286406750 | 44800 | 44750 | 44800 | 44750 | 112 |
| 410 | 20240425 | 124100 | 8281393800 | 44750 | 44800 | 44800 | 44750 | 65 |
| 411 | 20240425 | 124000 | 8278482850 | 44800 | 44800 | 44800 | 44750 | 708 |
| 412 | 20240425 | 123900 | 8246773050 | 44800 | 44800 | 44850 | 44800 | 30 |
| 413 | 20240425 | 123800 | 8245428150 | 44800 | 44800 | 44850 | 44800 | 220 |
| 414 | 20240425 | 123700 | 8235571800 | 44800 | 44850 | 44850 | 44800 | 168 |
| 415 | 20240425 | 123600 | 8228037450 | 44800 | 44800 | 44800 | 44800 | 83 |
| 416 | 20240425 | 123500 | 8224319050 | 44800 | 44750 | 44800 | 44750 | 305 |
| 417 | 20240425 | 123400 | 8210655850 | 44800 | 44800 | 44800 | 44750 | 496 |
| 418 | 20240425 | 123300 | 8188439400 | 44800 | 44800 | 44800 | 44800 | 390 |
| 419 | 20240425 | 123200 | 8170967400 | 44800 | 44850 | 44850 | 44800 | 1296 |
| 420 | 20240425 | 123100 | 8112906250 | 44850 | 44850 | 44850 | 44800 | 253 |
| 421 | 20240425 | 123000 | 8101559250 | 44800 | 44850 | 44850 | 44800 | 296 |
| 422 | 20240425 | 122900 | 8088298350 | 44850 | 44850 | 44850 | 44850 | 1094 |
| 423 | 20240425 | 122800 | 8039232450 | 44850 | 44900 | 44900 | 44850 | 106 |
| 424 | 20240425 | 122700 | 8034477300 | 44900 | 44950 | 44950 | 44850 | 1518 |
| 425 | 20240425 | 122600 | 7966300400 | 44950 | 44950 | 44950 | 44950 | 82 |
| 426 | 20240425 | 122500 | 7962614500 | 44950 | 44950 | 44950 | 44950 | 99 |
| 427 | 20240425 | 122400 | 7958164450 | 44950 | 44950 | 44950 | 44900 | 403 |
| 428 | 20240425 | 122300 | 7940054100 | 44950 | 44950 | 44950 | 44900 | 89 |
| 429 | 20240425 | 122200 | 7936057800 | 44950 | 44950 | 44950 | 44950 | 461 |
| 430 | 20240425 | 122100 | 7915335850 | 44950 | 45000 | 45000 | 44950 | 492 |
| 431 | 20240425 | 122000 | 7893210700 | 45000 | 45000 | 45000 | 45000 | 207 |
| 432 | 20240425 | 121900 | 7883895700 | 45000 | 45000 | 45000 | 44950 | 425 |
| 433 | 20240425 | 121800 | 7864775800 | 45000 | 45000 | 45000 | 44950 | 95 |
| 434 | 20240425 | 121700 | 7860504950 | 45000 | 44950 | 45000 | 44950 | 88 |
| 435 | 20240425 | 121600 | 7856549100 | 45000 | 45000 | 45050 | 45000 | 582 |
| 436 | 20240425 | 121500 | 7830358200 | 45000 | 45000 | 45000 | 45000 | 206 |
| 437 | 20240425 | 121400 | 7821088200 | 45000 | 45000 | 45000 | 45000 | 14 |
| 438 | 20240425 | 121300 | 7820458200 | 45000 | 44950 | 45000 | 44950 | 208 |
| 439 | 20240425 | 121200 | 7811098700 | 44950 | 44950 | 45000 | 44950 | 88 |
| 440 | 20240425 | 121100 | 7807142850 | 44950 | 45000 | 45000 | 44950 | 445 |
| 441 | 20240425 | 121000 | 7787117900 | 45050 | 45000 | 45050 | 45000 | 20 |
| 442 | 20240425 | 120900 | 7786217750 | 45000 | 45100 | 45100 | 45000 | 773 |
| 443 | 20240425 | 120800 | 7751400500 | 45050 | 45100 | 45100 | 45050 | 1094 |
| 444 | 20240425 | 120700 | 7702093700 | 45100 | 45100 | 45150 | 45100 | 133 |
| 445 | 20240425 | 120600 | 7696094600 | 45100 | 45150 | 45150 | 45100 | 294 |
| 446 | 20240425 | 120500 | 7682826550 | 45150 | 45150 | 45150 | 45150 | 105 |
| 447 | 20240425 | 120400 | 7678085800 | 45150 | 45150 | 45200 | 45150 | 26 |
| 448 | 20240425 | 120300 | 7676911600 | 45150 | 45150 | 45150 | 45150 | 111 |
| 449 | 20240425 | 120200 | 7671899950 | 45150 | 45200 | 45200 | 45150 | 455 |
| 450 | 20240425 | 120100 | 7651351500 | 45200 | 45200 | 45250 | 45200 | 16 |
| 451 | 20240425 | 120000 | 7650628250 | 45200 | 45200 | 45250 | 45200 | 251 |
| 452 | 20240425 | 115900 | 7639282000 | 45200 | 45200 | 45250 | 45200 | 19 |
| 453 | 20240425 | 115800 | 7638422900 | 45200 | 45200 | 45200 | 45200 | 220 |
| 454 | 20240425 | 115700 | 7628478900 | 45200 | 45250 | 45250 | 45200 | 33 |
| 455 | 20240425 | 115600 | 7626987250 | 45200 | 45200 | 45200 | 45200 | 200 |
| 456 | 20240425 | 115500 | 7617947250 | 45200 | 45200 | 45250 | 45200 | 529 |
| 457 | 20240425 | 115400 | 7594030200 | 45250 | 45250 | 45250 | 45200 | 128 |
| 458 | 20240425 | 115300 | 7588244300 | 45250 | 45250 | 45250 | 45250 | 245 |
| 459 | 20240425 | 115200 | 7577158050 | 45250 | 45300 | 45300 | 45250 | 278 |
| 460 | 20240425 | 115100 | 7564574150 | 45300 | 45300 | 45350 | 45300 | 154 |
| 461 | 20240425 | 115000 | 7557591950 | 45300 | 45350 | 45350 | 45250 | 670 |
| 462 | 20240425 | 114900 | 7527239350 | 45350 | 45300 | 45350 | 45300 | 184 |
| 463 | 20240425 | 114800 | 7518895600 | 45300 | 45400 | 45400 | 45300 | 1487 |
| 464 | 20240425 | 114700 | 7451471900 | 45400 | 45300 | 45400 | 45300 | 755 |
| 465 | 20240425 | 114600 | 7417226700 | 45300 | 45300 | 45300 | 45250 | 804 |
| 466 | 20240425 | 114500 | 7380811450 | 45250 | 45300 | 45300 | 45250 | 67 |
| 467 | 20240425 | 114400 | 7377778150 | 45250 | 45300 | 45300 | 45250 | 276 |
| 468 | 20240425 | 114300 | 7365288700 | 45300 | 45300 | 45300 | 45250 | 681 |
| 469 | 20240425 | 114200 | 7334451350 | 45350 | 45350 | 45350 | 45300 | 226 |
| 470 | 20240425 | 114100 | 7324210550 | 45350 | 45300 | 45350 | 45300 | 83 |
| 471 | 20240425 | 114000 | 7320450100 | 45300 | 45300 | 45350 | 45250 | 296 |
| 472 | 20240425 | 113900 | 7307042150 | 45350 | 45300 | 45350 | 45250 | 517 |
| 473 | 20240425 | 113800 | 7283621050 | 45300 | 45250 | 45300 | 45250 | 812 |
| 474 | 20240425 | 113700 | 7246862200 | 45200 | 45200 | 45250 | 45200 | 118 |
| 475 | 20240425 | 113600 | 7241528550 | 45200 | 45250 | 45250 | 45200 | 441 |
| 476 | 20240425 | 113500 | 7221591350 | 45200 | 45250 | 45250 | 45200 | 231 |
| 477 | 20240425 | 113400 | 7211143850 | 45200 | 45150 | 45200 | 45100 | 664 |
| 478 | 20240425 | 113300 | 7181144700 | 45200 | 45250 | 45300 | 45150 | 1306 |
| 479 | 20240425 | 113200 | 7122066600 | 45250 | 45200 | 45250 | 45150 | 222 |
| 480 | 20240425 | 113100 | 7112032350 | 45200 | 45200 | 45200 | 45200 | 81 |
| 481 | 20240425 | 113000 | 7108371150 | 45200 | 45100 | 45250 | 45100 | 2333 |
| 482 | 20240425 | 112900 | 7003012650 | 45100 | 45050 | 45100 | 45050 | 203 |
| 483 | 20240425 | 112800 | 6993862150 | 45100 | 45050 | 45100 | 45000 | 394 |
| 484 | 20240425 | 112700 | 6976122300 | 45050 | 44900 | 45050 | 44900 | 470 |
| 485 | 20240425 | 112600 | 6954984050 | 44900 | 44950 | 44950 | 44900 | 538 |
| 486 | 20240425 | 112500 | 6930801250 | 45000 | 44950 | 45000 | 44950 | 193 |
| 487 | 20240425 | 112400 | 6922121050 | 44950 | 44900 | 44950 | 44900 | 68 |
| 488 | 20240425 | 112300 | 6919064500 | 44900 | 44900 | 44950 | 44900 | 319 |
| 489 | 20240425 | 112200 | 6904741350 | 44900 | 45000 | 45000 | 44850 | 748 |
| 490 | 20240425 | 112100 | 6871116350 | 44950 | 44900 | 44950 | 44900 | 114 |
| 491 | 20240425 | 112000 | 6865993450 | 44900 | 44850 | 45000 | 44800 | 1796 |
| 492 | 20240425 | 111900 | 6785361200 | 44850 | 44850 | 44850 | 44800 | 734 |
| 493 | 20240425 | 111800 | 6752477600 | 44850 | 44850 | 44850 | 44800 | 194 |
| 494 | 20240425 | 111700 | 6743781000 | 44850 | 44850 | 44850 | 44800 | 48 |
| 495 | 20240425 | 111600 | 6741628450 | 44850 | 44800 | 44850 | 44800 | 107 |
| 496 | 20240425 | 111500 | 6736834100 | 44800 | 44850 | 44850 | 44800 | 385 |
| 497 | 20240425 | 111400 | 6719581600 | 44850 | 44800 | 44850 | 44800 | 108 |
| 498 | 20240425 | 111300 | 6714742950 | 44800 | 44850 | 44850 | 44800 | 23 |
| 499 | 20240425 | 111200 | 6713711750 | 44850 | 44850 | 44850 | 44800 | 118 |
| 500 | 20240425 | 111100 | 6708424050 | 44800 | 45000 | 45000 | 44800 | 1807 |
| 501 | 20240425 | 111000 | 6627340200 | 44950 | 45000 | 45000 | 44950 | 262 |
| 502 | 20240425 | 110900 | 6615562300 | 44950 | 45000 | 45000 | 44950 | 87 |
| 503 | 20240425 | 110800 | 6611649450 | 45000 | 44950 | 45000 | 44950 | 81 |
| 504 | 20240425 | 110700 | 6608008400 | 44950 | 44950 | 45000 | 44950 | 68 |
| 505 | 20240425 | 110600 | 6604949700 | 45000 | 44950 | 45000 | 44950 | 118 |
| 506 | 20240425 | 110500 | 6599644600 | 44950 | 44850 | 45000 | 44850 | 553 |
| 507 | 20240425 | 110400 | 6574800200 | 44850 | 44900 | 44900 | 44850 | 304 |
| 508 | 20240425 | 110300 | 6561154750 | 44850 | 44850 | 44850 | 44850 | 61 |
| 509 | 20240425 | 110200 | 6558418900 | 44900 | 44900 | 44900 | 44850 | 388 |
| 510 | 20240425 | 110100 | 6541006400 | 44900 | 44900 | 44950 | 44850 | 369 |
| 511 | 20240425 | 110000 | 6524436550 | 44900 | 44950 | 44950 | 44900 | 295 |
| 512 | 20240425 | 105900 | 6511190850 | 44950 | 44900 | 44950 | 44900 | 24 |
| 513 | 20240425 | 105800 | 6510112950 | 44900 | 44900 | 44950 | 44900 | 167 |
| 514 | 20240425 | 105700 | 6502612900 | 44950 | 44900 | 44950 | 44900 | 85 |
| 515 | 20240425 | 105600 | 6498795950 | 44900 | 44900 | 44900 | 44850 | 192 |
| 516 | 20240425 | 105500 | 6490181350 | 44900 | 44950 | 45000 | 44900 | 737 |
| 517 | 20240425 | 105400 | 6457054600 | 44950 | 44900 | 44950 | 44850 | 730 |
| 518 | 20240425 | 105300 | 6424274500 | 44900 | 44750 | 44900 | 44750 | 454 |
| 519 | 20240425 | 105200 | 6403935350 | 44750 | 44700 | 44750 | 44700 | 327 |
| 520 | 20240425 | 105100 | 6389302350 | 44750 | 44700 | 44750 | 44650 | 839 |
| 521 | 20240425 | 105000 | 6351802550 | 44700 | 44700 | 44700 | 44650 | 664 |
| 522 | 20240425 | 104900 | 6322124400 | 44650 | 44700 | 44700 | 44650 | 2263 |
| 523 | 20240425 | 104800 | 6220986450 | 44750 | 44700 | 44750 | 44700 | 242 |
| 524 | 20240425 | 104700 | 6210168700 | 44700 | 44700 | 44750 | 44700 | 1070 |
| 525 | 20240425 | 104600 | 6162339250 | 44700 | 44700 | 44750 | 44700 | 197 |
| 526 | 20240425 | 104500 | 6153529050 | 44750 | 44800 | 44800 | 44700 | 1394 |
| 527 | 20240425 | 104400 | 6091167850 | 44750 | 44750 | 44800 | 44750 | 334 |
| 528 | 20240425 | 104300 | 6076213500 | 44750 | 44800 | 44800 | 44750 | 1537 |
| 529 | 20240425 | 104200 | 6007380900 | 44800 | 44800 | 44850 | 44800 | 247 |
| 530 | 20240425 | 104100 | 5996314600 | 44800 | 44800 | 44850 | 44800 | 286 |
| 531 | 20240425 | 104000 | 5983500850 | 44800 | 44800 | 44850 | 44800 | 42 |
| 532 | 20240425 | 103900 | 5981618650 | 44800 | 44850 | 44850 | 44800 | 559 |
| 533 | 20240425 | 103800 | 5956574850 | 44850 | 44850 | 44850 | 44800 | 788 |
| 534 | 20240425 | 103700 | 5921267150 | 44800 | 44850 | 44850 | 44800 | 184 |
| 535 | 20240425 | 103600 | 5913023800 | 44800 | 44800 | 44850 | 44800 | 327 |
| 536 | 20240425 | 103500 | 5898365100 | 44800 | 44900 | 45000 | 44800 | 2783 |
| 537 | 20240425 | 103400 | 5773438750 | 44900 | 44850 | 44900 | 44850 | 289 |
| 538 | 20240425 | 103300 | 5760473250 | 44900 | 44900 | 44900 | 44850 | 1487 |
| 539 | 20240425 | 103200 | 5693776550 | 44900 | 44900 | 44950 | 44850 | 772 |
| 540 | 20240425 | 103100 | 5659114350 | 44850 | 44900 | 44950 | 44850 | 148 |
| 541 | 20240425 | 103000 | 5652473200 | 44900 | 44950 | 44950 | 44900 | 1675 |
| 542 | 20240425 | 102900 | 5577253900 | 44950 | 44900 | 45000 | 44900 | 304 |
| 543 | 20240425 | 102800 | 5563588750 | 44950 | 44900 | 44950 | 44900 | 307 |
| 544 | 20240425 | 102700 | 5549798250 | 44900 | 44950 | 44950 | 44850 | 636 |
| 545 | 20240425 | 102600 | 5521246500 | 44950 | 44900 | 44950 | 44900 | 146 |
| 546 | 20240425 | 102500 | 5514690850 | 44900 | 44900 | 44950 | 44850 | 392 |
| 547 | 20240425 | 102400 | 5497090650 | 44900 | 44850 | 44900 | 44850 | 320 |
| 548 | 20240425 | 102300 | 5482734850 | 44850 | 44950 | 44950 | 44850 | 737 |
| 549 | 20240425 | 102200 | 5449664000 | 44950 | 44900 | 45000 | 44900 | 969 |
| 550 | 20240425 | 102100 | 5406124900 | 44900 | 44900 | 44900 | 44850 | 1331 |
| 551 | 20240425 | 102000 | 5346386250 | 44900 | 44900 | 44900 | 44900 | 294 |
| 552 | 20240425 | 101900 | 5333185650 | 44900 | 44850 | 44950 | 44850 | 432 |
| 553 | 20240425 | 101800 | 5313789100 | 44900 | 44850 | 44900 | 44850 | 322 |
| 554 | 20240425 | 101700 | 5299346000 | 44850 | 44850 | 44900 | 44850 | 467 |
| 555 | 20240425 | 101600 | 5278380800 | 44900 | 44900 | 44900 | 44850 | 1195 |
| 556 | 20240425 | 101500 | 5224731900 | 44900 | 44950 | 44950 | 44850 | 1930 |
| 557 | 20240425 | 101400 | 5138049150 | 44950 | 45000 | 45050 | 44950 | 6157 |
| 558 | 20240425 | 101300 | 4860958100 | 45000 | 45050 | 45050 | 45000 | 478 |
| 559 | 20240425 | 101200 | 4839434450 | 45050 | 45050 | 45100 | 45050 | 1857 |
| 560 | 20240425 | 101100 | 4755775300 | 45050 | 45200 | 45200 | 45050 | 5494 |
| 561 | 20240425 | 101000 | 4507746850 | 45250 | 45200 | 45250 | 45200 | 163 |
| 562 | 20240425 | 100900 | 4500379200 | 45200 | 45200 | 45250 | 45200 | 856 |
| 563 | 20240425 | 100800 | 4461687500 | 45200 | 45250 | 45250 | 45200 | 20 |
| 564 | 20240425 | 100700 | 4460782700 | 45200 | 45200 | 45250 | 45200 | 601 |
| 565 | 20240425 | 100600 | 4433612700 | 45250 | 45250 | 45250 | 45200 | 429 |
| 566 | 20240425 | 100500 | 4414200550 | 45250 | 45250 | 45350 | 45250 | 178 |
| 567 | 20240425 | 100400 | 4406145050 | 45250 | 45300 | 45300 | 45250 | 253 |
| 568 | 20240425 | 100300 | 4394692450 | 45300 | 45300 | 45300 | 45250 | 468 |
| 569 | 20240425 | 100200 | 4373493950 | 45350 | 45250 | 45350 | 45250 | 805 |
| 570 | 20240425 | 100100 | 4337044350 | 45300 | 45250 | 45300 | 45200 | 812 |
| 571 | 20240425 | 100000 | 4300301900 | 45250 | 45250 | 45300 | 45200 | 13715 |
| 572 | 20240425 | 095900 | 3679771400 | 45300 | 45300 | 45300 | 45300 | 577 |
| 573 | 20240425 | 095800 | 3653633300 | 45350 | 45250 | 45350 | 45250 | 404 |
| 574 | 20240425 | 095700 | 3635337550 | 45250 | 45200 | 45250 | 45200 | 263 |
| 575 | 20240425 | 095600 | 3623441200 | 45250 | 45250 | 45250 | 45200 | 807 |
| 576 | 20240425 | 095500 | 3586933350 | 45250 | 45250 | 45300 | 45250 | 1210 |
| 577 | 20240425 | 095400 | 3532180700 | 45300 | 45350 | 45350 | 45300 | 1273 |
| 578 | 20240425 | 095300 | 3474513400 | 45350 | 45350 | 45350 | 45300 | 229 |
| 579 | 20240425 | 095200 | 3464128400 | 45350 | 45450 | 45450 | 45350 | 963 |
| 580 | 20240425 | 095100 | 3420386900 | 45500 | 45500 | 45550 | 45450 | 116 |
| 581 | 20240425 | 095000 | 3415109550 | 45500 | 45400 | 45500 | 45400 | 82 |
| 582 | 20240425 | 094900 | 3411382650 | 45450 | 45600 | 45600 | 45400 | 1309 |
| 583 | 20240425 | 094800 | 3351860100 | 45600 | 45350 | 45600 | 45350 | 2007 |
| 584 | 20240425 | 094700 | 3260552800 | 45350 | 45300 | 45350 | 45300 | 535 |
| 585 | 20240425 | 094600 | 3236295300 | 45300 | 45300 | 45350 | 45250 | 1977 |
| 586 | 20240425 | 094500 | 3146692250 | 45300 | 45250 | 45300 | 45250 | 42 |
| 587 | 20240425 | 094400 | 3144791350 | 45250 | 45300 | 45300 | 45250 | 850 |
| 588 | 20240425 | 094300 | 3106326600 | 45300 | 45300 | 45300 | 45250 | 890 |
| 589 | 20240425 | 094200 | 3066043650 | 45300 | 45300 | 45300 | 45300 | 26 |
| 590 | 20240425 | 094100 | 3064865850 | 45300 | 45350 | 45350 | 45300 | 522 |
| 591 | 20240425 | 094000 | 3041212350 | 45350 | 45350 | 45400 | 45300 | 396 |
| 592 | 20240425 | 093900 | 3023253300 | 45350 | 45400 | 45400 | 45350 | 522 |
| 593 | 20240425 | 093800 | 2999577900 | 45400 | 45500 | 45500 | 45350 | 515 |
| 594 | 20240425 | 093700 | 2976187750 | 45500 | 45400 | 45500 | 45350 | 1377 |
| 595 | 20240425 | 093600 | 2913623950 | 45400 | 45300 | 45500 | 45300 | 3218 |
| 596 | 20240425 | 093500 | 2767496200 | 45250 | 45250 | 45300 | 45250 | 364 |
| 597 | 20240425 | 093400 | 2751023650 | 45250 | 45300 | 45300 | 45250 | 618 |
| 598 | 20240425 | 093300 | 2723045050 | 45300 | 45300 | 45350 | 45300 | 1268 |
| 599 | 20240425 | 093200 | 2665604400 | 45300 | 45300 | 45350 | 45300 | 639 |
| 600 | 20240425 | 093100 | 2636654600 | 45250 | 45250 | 45300 | 45200 | 331 |
| 601 | 20240425 | 093000 | 2621670650 | 45250 | 45200 | 45250 | 45200 | 759 |
| 602 | 20240425 | 092900 | 2587335200 | 45200 | 45150 | 45250 | 45100 | 1111 |
| 603 | 20240425 | 092800 | 2537158500 | 45100 | 45100 | 45150 | 45100 | 318 |
| 604 | 20240425 | 092700 | 2522816300 | 45150 | 45100 | 45150 | 45050 | 441 |
| 605 | 20240425 | 092600 | 2502927050 | 45100 | 45150 | 45150 | 45050 | 789 |
| 606 | 20240425 | 092500 | 2467343250 | 45100 | 45150 | 45150 | 45100 | 291 |
| 607 | 20240425 | 092400 | 2454212900 | 45100 | 45150 | 45200 | 45050 | 1056 |
| 608 | 20240425 | 092300 | 2406584700 | 45200 | 45300 | 45300 | 45150 | 741 |
| 609 | 20240425 | 092200 | 2373080750 | 45300 | 45300 | 45300 | 45200 | 1343 |
| 610 | 20240425 | 092100 | 2312281200 | 45250 | 45150 | 45300 | 45100 | 974 |
| 611 | 20240425 | 092000 | 2268263250 | 45100 | 45050 | 45150 | 45000 | 2018 |
| 612 | 20240425 | 091900 | 2177282950 | 45050 | 45050 | 45100 | 45050 | 1326 |
| 613 | 20240425 | 091800 | 2117530100 | 45050 | 45150 | 45200 | 45050 | 1789 |
| 614 | 20240425 | 091700 | 2036734650 | 45100 | 45200 | 45200 | 45100 | 851 |
| 615 | 20240425 | 091600 | 1998303450 | 45200 | 45300 | 45350 | 45200 | 1660 |
| 616 | 20240425 | 091500 | 1923129100 | 45350 | 45350 | 45400 | 45300 | 3682 |
| 617 | 20240425 | 091400 | 1756071350 | 45350 | 45300 | 45400 | 45300 | 866 |
| 618 | 20240425 | 091300 | 1716811450 | 45300 | 45150 | 45300 | 45150 | 738 |
| 619 | 20240425 | 091200 | 1683428150 | 45150 | 45100 | 45200 | 45100 | 839 |
| 620 | 20240425 | 091100 | 1645541600 | 45100 | 45100 | 45200 | 45000 | 770 |
| 621 | 20240425 | 091000 | 1610842500 | 45150 | 44850 | 45200 | 44850 | 1816 |
| 622 | 20240425 | 090900 | 1529003650 | 44900 | 44900 | 44950 | 44850 | 1761 |
| 623 | 20240425 | 090800 | 1449930900 | 44950 | 44800 | 44950 | 44800 | 1098 |
| 624 | 20240425 | 090700 | 1400662650 | 44800 | 44800 | 44850 | 44750 | 886 |
| 625 | 20240425 | 090600 | 1360953800 | 44800 | 44850 | 44900 | 44750 | 2624 |
| 626 | 20240425 | 090500 | 1243440700 | 44800 | 45050 | 45050 | 44800 | 1562 |
| 627 | 20240425 | 090400 | 1173293800 | 45000 | 44850 | 45100 | 44800 | 2668 |
| 628 | 20240425 | 090300 | 1053394750 | 44850 | 44950 | 44950 | 44750 | 3087 |
| 629 | 20240425 | 090200 | 915007400 | 44950 | 44800 | 45100 | 44800 | 3277 |
| 630 | 20240425 | 090100 | 767733550 | 44950 | 44850 | 44950 | 44750 | 2253 |
| 631 | 20240425 | 090000 | 666747200 | 44750 | 45150 | 45200 | 44600 | 14372 |