31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 184600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 2565 |
| 3 | 20240425 | 184500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240425 | 184400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240425 | 184300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240425 | 184200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240425 | 184100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240425 | 184000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240425 | 183900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240425 | 183800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240425 | 183700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240425 | 183600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240425 | 183500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240425 | 183400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240425 | 183300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240425 | 183200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240425 | 183100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240425 | 183000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240425 | 182900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240425 | 182800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240425 | 182700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240425 | 182600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240425 | 182500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240425 | 182400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240425 | 182300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240425 | 182200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240425 | 182100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240425 | 182000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240425 | 181900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240425 | 181800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240425 | 181700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240425 | 181600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 2565 |
| 33 | 20240425 | 181500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240425 | 181400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240425 | 181300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240425 | 181200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240425 | 181100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240425 | 181000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240425 | 180900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240425 | 180800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240425 | 180700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240425 | 180600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240425 | 180500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240425 | 180400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240425 | 180300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240425 | 180200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240425 | 180100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240425 | 180000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240425 | 175900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240425 | 175800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240425 | 175700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240425 | 175600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240425 | 175500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240425 | 175400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240425 | 175300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240425 | 175200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240425 | 175100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240425 | 175000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240425 | 174900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240425 | 174800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240425 | 174700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240425 | 174600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 2565 |
| 63 | 20240425 | 174500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240425 | 174400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240425 | 174300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240425 | 174200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240425 | 174100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240425 | 174000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240425 | 173900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240425 | 173800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240425 | 173700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240425 | 173600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240425 | 173500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240425 | 173400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240425 | 173300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240425 | 173200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240425 | 173100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240425 | 173000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240425 | 172900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240425 | 172800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240425 | 172700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240425 | 172600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240425 | 172500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240425 | 172400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240425 | 172300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240425 | 172200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240425 | 172100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240425 | 172000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240425 | 171900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240425 | 171800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240425 | 171700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240425 | 171600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 2565 |
| 93 | 20240425 | 171500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240425 | 171400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240425 | 171300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240425 | 171200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240425 | 171100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240425 | 171000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240425 | 170900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240425 | 170800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240425 | 170700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240425 | 170600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240425 | 170500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240425 | 170400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240425 | 170300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240425 | 170200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240425 | 170100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240425 | 170000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240425 | 165900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240425 | 165800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240425 | 165700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240425 | 165600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240425 | 165500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240425 | 165400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240425 | 165300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240425 | 165200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240425 | 165100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240425 | 165000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240425 | 164900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240425 | 164800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240425 | 164700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240425 | 164600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 2565 |
| 123 | 20240425 | 164500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240425 | 164400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240425 | 164300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240425 | 164200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240425 | 164100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240425 | 164000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240425 | 163900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240425 | 163800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240425 | 163700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240425 | 163600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240425 | 163500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240425 | 163400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240425 | 163300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240425 | 163200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240425 | 163100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240425 | 163000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240425 | 162900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240425 | 162800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240425 | 162700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240425 | 162600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240425 | 162500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240425 | 162400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240425 | 162300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240425 | 162200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240425 | 162100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240425 | 162000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240425 | 161900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240425 | 161800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240425 | 161700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240425 | 161600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 2565 |
| 153 | 20240425 | 161500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240425 | 161400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240425 | 161300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240425 | 161200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240425 | 161100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240425 | 161000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240425 | 160900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240425 | 160800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240425 | 160700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240425 | 160600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240425 | 160500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240425 | 160400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240425 | 160300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240425 | 160200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240425 | 160100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240425 | 160000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240425 | 155900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240425 | 155800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240425 | 155700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240425 | 155600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240425 | 155500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240425 | 155400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240425 | 155300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240425 | 155200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240425 | 155100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240425 | 155000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240425 | 154900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240425 | 154800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240425 | 154700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240425 | 154600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 2565 |
| 183 | 20240425 | 154500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240425 | 154400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240425 | 154300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240425 | 154200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240425 | 154100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240425 | 154000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240425 | 153900 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240425 | 153800 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240425 | 153700 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240425 | 153600 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240425 | 153500 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240425 | 153400 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240425 | 153300 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240425 | 153200 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240425 | 153100 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240425 | 153000 | 3158466350 | 31850 | 31850 | 31850 | 31850 | 2565 |
| 199 | 20240425 | 152900 | 3076771100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240425 | 152800 | 3076771100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240425 | 152700 | 3076771100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240425 | 152600 | 3076771100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240425 | 152500 | 3076771100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240425 | 152400 | 3076771100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20240425 | 152300 | 3076771100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20240425 | 152200 | 3076771100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240425 | 152100 | 3076771100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240425 | 152000 | 3076771100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240425 | 151900 | 3076771100 | 32000 | 31950 | 32050 | 31850 | 1160 |
| 210 | 20240425 | 151800 | 3039651650 | 31950 | 31950 | 31950 | 31800 | 1485 |
| 211 | 20240425 | 151700 | 2992324000 | 31900 | 31950 | 31950 | 31900 | 292 |
| 212 | 20240425 | 151600 | 2983006200 | 31950 | 31950 | 31950 | 31900 | 222 |
| 213 | 20240425 | 151500 | 2975920000 | 31950 | 31950 | 32000 | 31900 | 145 |
| 214 | 20240425 | 151400 | 2971288450 | 32000 | 31950 | 32000 | 31950 | 865 |
| 215 | 20240425 | 151300 | 2943649750 | 31950 | 31950 | 31950 | 31950 | 125 |
| 216 | 20240425 | 151200 | 2939656000 | 31950 | 31850 | 31950 | 31850 | 937 |
| 217 | 20240425 | 151100 | 2909762050 | 31900 | 31850 | 31900 | 31850 | 351 |
| 218 | 20240425 | 151000 | 2898575100 | 31900 | 31900 | 31900 | 31850 | 139 |
| 219 | 20240425 | 150900 | 2894143800 | 31900 | 31900 | 31900 | 31850 | 246 |
| 220 | 20240425 | 150800 | 2886299300 | 31900 | 31900 | 31900 | 31850 | 121 |
| 221 | 20240425 | 150700 | 2882439850 | 31900 | 31850 | 31900 | 31850 | 107 |
| 222 | 20240425 | 150600 | 2879026750 | 31900 | 31850 | 31900 | 31850 | 174 |
| 223 | 20240425 | 150500 | 2873481250 | 31900 | 31850 | 31900 | 31850 | 108 |
| 224 | 20240425 | 150400 | 2870036500 | 31900 | 31900 | 31900 | 31850 | 245 |
| 225 | 20240425 | 150300 | 2862227150 | 31850 | 31900 | 31900 | 31850 | 81 |
| 226 | 20240425 | 150200 | 2859644500 | 31900 | 31900 | 31900 | 31900 | 159 |
| 227 | 20240425 | 150100 | 2854572400 | 31900 | 31900 | 31900 | 31850 | 105 |
| 228 | 20240425 | 150000 | 2851223200 | 31900 | 31900 | 31950 | 31900 | 171 |
| 229 | 20240425 | 145900 | 2845761750 | 31900 | 31950 | 31950 | 31900 | 112 |
| 230 | 20240425 | 145800 | 2842186050 | 31950 | 31900 | 31950 | 31900 | 94 |
| 231 | 20240425 | 145700 | 2839185000 | 31950 | 31850 | 31950 | 31850 | 532 |
| 232 | 20240425 | 145600 | 2822225450 | 31850 | 31850 | 31900 | 31800 | 112 |
| 233 | 20240425 | 145500 | 2818656500 | 31800 | 31850 | 31900 | 31800 | 216 |
| 234 | 20240425 | 145400 | 2811774900 | 31850 | 31900 | 31900 | 31850 | 189 |
| 235 | 20240425 | 145300 | 2805750350 | 31900 | 31900 | 31950 | 31850 | 181 |
| 236 | 20240425 | 145200 | 2799975500 | 31850 | 31900 | 31950 | 31850 | 161 |
| 237 | 20240425 | 145100 | 2794842650 | 31900 | 31950 | 31950 | 31850 | 121 |
| 238 | 20240425 | 145000 | 2790979400 | 32000 | 32000 | 32000 | 31900 | 847 |
| 239 | 20240425 | 144900 | 2763914150 | 32000 | 32000 | 32000 | 31950 | 291 |
| 240 | 20240425 | 144800 | 2754607650 | 31950 | 31950 | 32000 | 31950 | 182 |
| 241 | 20240425 | 144700 | 2748787800 | 32000 | 31950 | 32000 | 31950 | 117 |
| 242 | 20240425 | 144600 | 2745044700 | 31950 | 32000 | 32000 | 31950 | 222 |
| 243 | 20240425 | 144500 | 2737945750 | 31950 | 31900 | 32000 | 31900 | 192 |
| 244 | 20240425 | 144400 | 2731809650 | 31900 | 31950 | 32000 | 31900 | 161 |
| 245 | 20240425 | 144300 | 2726661050 | 31900 | 31950 | 32000 | 31900 | 119 |
| 246 | 20240425 | 144200 | 2722855350 | 31950 | 31950 | 32000 | 31900 | 96 |
| 247 | 20240425 | 144100 | 2719786550 | 31950 | 31950 | 31950 | 31900 | 153 |
| 248 | 20240425 | 144000 | 2714898550 | 31950 | 31950 | 32000 | 31900 | 302 |
| 249 | 20240425 | 143900 | 2705247100 | 31950 | 32000 | 32000 | 31900 | 102 |
| 250 | 20240425 | 143800 | 2701986750 | 32000 | 31900 | 32000 | 31900 | 114 |
| 251 | 20240425 | 143700 | 2698343900 | 31900 | 31900 | 32000 | 31900 | 151 |
| 252 | 20240425 | 143600 | 2693518350 | 31950 | 32000 | 32000 | 31900 | 100 |
| 253 | 20240425 | 143500 | 2690321000 | 31950 | 31950 | 32000 | 31900 | 1021 |
| 254 | 20240425 | 143400 | 2657698150 | 31950 | 31950 | 31950 | 31900 | 159 |
| 255 | 20240425 | 143300 | 2652618800 | 31900 | 31900 | 31950 | 31900 | 295 |
| 256 | 20240425 | 143200 | 2643193700 | 31950 | 31950 | 31950 | 31900 | 152 |
| 257 | 20240425 | 143100 | 2638337750 | 31950 | 31950 | 31950 | 31900 | 214 |
| 258 | 20240425 | 143000 | 2631504700 | 31950 | 31950 | 31950 | 31900 | 307 |
| 259 | 20240425 | 142900 | 2621704250 | 31850 | 31900 | 31950 | 31850 | 167 |
| 260 | 20240425 | 142800 | 2616376500 | 31900 | 31900 | 31900 | 31850 | 127 |
| 261 | 20240425 | 142700 | 2612325450 | 31900 | 31900 | 31900 | 31850 | 123 |
| 262 | 20240425 | 142600 | 2608402100 | 31850 | 31900 | 31900 | 31850 | 101 |
| 263 | 20240425 | 142500 | 2605180300 | 31850 | 31900 | 31900 | 31850 | 126 |
| 264 | 20240425 | 142400 | 2601161400 | 31850 | 31850 | 31900 | 31850 | 188 |
| 265 | 20240425 | 142300 | 2595171950 | 31800 | 31800 | 31900 | 31800 | 148 |
| 266 | 20240425 | 142200 | 2590453600 | 31850 | 31850 | 31950 | 31850 | 388 |
| 267 | 20240425 | 142100 | 2578086000 | 31850 | 31900 | 31900 | 31850 | 271 |
| 268 | 20240425 | 142000 | 2569444000 | 31850 | 31950 | 31950 | 31850 | 389 |
| 269 | 20240425 | 141900 | 2557038000 | 31950 | 31850 | 31950 | 31850 | 190 |
| 270 | 20240425 | 141800 | 2550974550 | 31850 | 31950 | 31950 | 31850 | 310 |
| 271 | 20240425 | 141700 | 2541078250 | 31950 | 31850 | 31950 | 31850 | 85 |
| 272 | 20240425 | 141600 | 2538365000 | 31900 | 31850 | 31900 | 31850 | 254 |
| 273 | 20240425 | 141500 | 2530267850 | 31850 | 31900 | 31950 | 31850 | 123 |
| 274 | 20240425 | 141400 | 2526343900 | 31900 | 31950 | 31950 | 31900 | 174 |
| 275 | 20240425 | 141300 | 2520787500 | 31950 | 31950 | 31950 | 31900 | 104 |
| 276 | 20240425 | 141200 | 2517464900 | 31950 | 31950 | 31950 | 31900 | 238 |
| 277 | 20240425 | 141100 | 2509862300 | 31950 | 31900 | 31950 | 31850 | 173 |
| 278 | 20240425 | 141000 | 2504341300 | 31900 | 31950 | 32000 | 31900 | 213 |
| 279 | 20240425 | 140900 | 2497539150 | 32000 | 31950 | 32000 | 31900 | 148 |
| 280 | 20240425 | 140800 | 2492808350 | 31950 | 31950 | 32000 | 31950 | 106 |
| 281 | 20240425 | 140700 | 2489417750 | 31900 | 32000 | 32000 | 31900 | 166 |
| 282 | 20240425 | 140600 | 2484109200 | 32000 | 31950 | 32050 | 31950 | 97 |
| 283 | 20240425 | 140500 | 2481004150 | 32000 | 32000 | 32050 | 31950 | 407 |
| 284 | 20240425 | 140400 | 2467976900 | 32000 | 32000 | 32050 | 32000 | 142 |
| 285 | 20240425 | 140300 | 2463431600 | 32000 | 31950 | 32000 | 31950 | 154 |
| 286 | 20240425 | 140200 | 2458509250 | 31900 | 31900 | 31900 | 31900 | 582 |
| 287 | 20240425 | 140100 | 2439943450 | 31900 | 31900 | 31900 | 31850 | 132 |
| 288 | 20240425 | 140000 | 2435735050 | 31900 | 31850 | 31900 | 31850 | 384 |
| 289 | 20240425 | 135900 | 2423485850 | 31900 | 31850 | 31900 | 31750 | 593 |
| 290 | 20240425 | 135800 | 2404642600 | 31850 | 31900 | 31900 | 31850 | 153 |
| 291 | 20240425 | 135700 | 2399762400 | 31900 | 31850 | 31950 | 31800 | 224 |
| 292 | 20240425 | 135600 | 2392622850 | 31900 | 31950 | 31950 | 31900 | 114 |
| 293 | 20240425 | 135500 | 2388981100 | 31950 | 31950 | 32000 | 31950 | 553 |
| 294 | 20240425 | 135400 | 2371300250 | 31950 | 31950 | 31950 | 31900 | 111 |
| 295 | 20240425 | 135300 | 2367756350 | 31900 | 31900 | 31950 | 31800 | 431 |
| 296 | 20240425 | 135200 | 2354032800 | 31850 | 31950 | 31950 | 31850 | 270 |
| 297 | 20240425 | 135100 | 2345429700 | 31950 | 31950 | 32000 | 31900 | 521 |
| 298 | 20240425 | 135000 | 2328784500 | 32000 | 32000 | 32000 | 31950 | 235 |
| 299 | 20240425 | 134900 | 2321264700 | 32000 | 32000 | 32100 | 32000 | 726 |
| 300 | 20240425 | 134800 | 2298024350 | 32100 | 32150 | 32150 | 32050 | 379 |
| 301 | 20240425 | 134700 | 2285865200 | 32150 | 32150 | 32250 | 32100 | 400 |
| 302 | 20240425 | 134600 | 2272995200 | 32150 | 32200 | 32200 | 32100 | 1216 |
| 303 | 20240425 | 134500 | 2233858100 | 32150 | 32100 | 32200 | 32100 | 972 |
| 304 | 20240425 | 134400 | 2202586100 | 32100 | 32000 | 32150 | 32000 | 467 |
| 305 | 20240425 | 134300 | 2187593500 | 32000 | 32000 | 32100 | 32000 | 1506 |
| 306 | 20240425 | 134200 | 2139371000 | 32000 | 31750 | 32000 | 31750 | 15129 |
| 307 | 20240425 | 134100 | 1657378650 | 31800 | 31800 | 31800 | 31750 | 139 |
| 308 | 20240425 | 134000 | 1652959900 | 31800 | 31750 | 31800 | 31750 | 247 |
| 309 | 20240425 | 133900 | 1645105400 | 31750 | 31800 | 31800 | 31750 | 128 |
| 310 | 20240425 | 133800 | 1641035250 | 31750 | 31750 | 31800 | 31750 | 299 |
| 311 | 20240425 | 133700 | 1631536550 | 31800 | 31750 | 31800 | 31750 | 378 |
| 312 | 20240425 | 133600 | 1619527900 | 31800 | 31800 | 31800 | 31750 | 71 |
| 313 | 20240425 | 133500 | 1617270400 | 31800 | 31800 | 31800 | 31750 | 180 |
| 314 | 20240425 | 133400 | 1611547200 | 31800 | 31800 | 31800 | 31750 | 92 |
| 315 | 20240425 | 133300 | 1608622000 | 31800 | 31800 | 31800 | 31800 | 43 |
| 316 | 20240425 | 133200 | 1607254600 | 31800 | 31800 | 31800 | 31750 | 294 |
| 317 | 20240425 | 133100 | 1597905800 | 31800 | 31750 | 31800 | 31750 | 458 |
| 318 | 20240425 | 133000 | 1583341900 | 31800 | 31750 | 31800 | 31700 | 1673 |
| 319 | 20240425 | 132900 | 1530206450 | 31700 | 31700 | 31750 | 31700 | 91 |
| 320 | 20240425 | 132800 | 1527319050 | 31750 | 31700 | 31750 | 31700 | 997 |
| 321 | 20240425 | 132700 | 1495712200 | 31700 | 31650 | 31700 | 31650 | 311 |
| 322 | 20240425 | 132600 | 1485855350 | 31650 | 31600 | 31700 | 31600 | 146 |
| 323 | 20240425 | 132500 | 1481233100 | 31550 | 31550 | 31550 | 31550 | 153 |
| 324 | 20240425 | 132400 | 1476405950 | 31550 | 31650 | 31650 | 31550 | 465 |
| 325 | 20240425 | 132300 | 1461712750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 326 | 20240425 | 132200 | 1461712750 | 31650 | 31700 | 31700 | 31650 | 310 |
| 327 | 20240425 | 132100 | 1451901150 | 31700 | 31650 | 31700 | 31650 | 39 |
| 328 | 20240425 | 132000 | 1450665150 | 31650 | 31650 | 31650 | 31650 | 31 |
| 329 | 20240425 | 131900 | 1449684000 | 31650 | 31650 | 31750 | 31650 | 153 |
| 330 | 20240425 | 131800 | 1444831900 | 31600 | 31600 | 31600 | 31600 | 6 |
| 331 | 20240425 | 131700 | 1444642300 | 31650 | 31700 | 31700 | 31650 | 485 |
| 332 | 20240425 | 131600 | 1429291150 | 31650 | 31650 | 31700 | 31650 | 28 |
| 333 | 20240425 | 131500 | 1428404350 | 31650 | 31700 | 31700 | 31650 | 36 |
| 334 | 20240425 | 131400 | 1427264450 | 31650 | 31650 | 31650 | 31650 | 26 |
| 335 | 20240425 | 131300 | 1426441550 | 31700 | 31700 | 31700 | 31700 | 28 |
| 336 | 20240425 | 131200 | 1425553950 | 31650 | 31750 | 31750 | 31650 | 2 |
| 337 | 20240425 | 131100 | 1425490550 | 31750 | 31700 | 31750 | 31700 | 351 |
| 338 | 20240425 | 131000 | 1414363800 | 31650 | 31650 | 31650 | 31650 | 7 |
| 339 | 20240425 | 130900 | 1414142250 | 31650 | 31750 | 31750 | 31650 | 7 |
| 340 | 20240425 | 130800 | 1413920600 | 31700 | 31700 | 31700 | 31700 | 20 |
| 341 | 20240425 | 130700 | 1413286600 | 31700 | 31700 | 31700 | 31650 | 961 |
| 342 | 20240425 | 130600 | 1382823250 | 31700 | 31700 | 31700 | 31700 | 4 |
| 343 | 20240425 | 130500 | 1382696450 | 31700 | 31650 | 31700 | 31650 | 8 |
| 344 | 20240425 | 130400 | 1382443200 | 31650 | 31650 | 31650 | 31650 | 43 |
| 345 | 20240425 | 130300 | 1381082250 | 31650 | 31650 | 31650 | 31650 | 54 |
| 346 | 20240425 | 130200 | 1379373150 | 31700 | 31650 | 31700 | 31650 | 13 |
| 347 | 20240425 | 130100 | 1378961650 | 31650 | 31650 | 31700 | 31650 | 63 |
| 348 | 20240425 | 130000 | 1376967550 | 31650 | 31650 | 31650 | 31650 | 24 |
| 349 | 20240425 | 125900 | 1376207950 | 31700 | 31700 | 31700 | 31700 | 3 |
| 350 | 20240425 | 125800 | 1376112850 | 31650 | 31650 | 31650 | 31650 | 8 |
| 351 | 20240425 | 125700 | 1375859650 | 31650 | 31650 | 31650 | 31650 | 101 |
| 352 | 20240425 | 125600 | 1372663000 | 31650 | 31650 | 31650 | 31600 | 139 |
| 353 | 20240425 | 125500 | 1368263950 | 31650 | 31700 | 31700 | 31650 | 155 |
| 354 | 20240425 | 125400 | 1363358100 | 31650 | 31650 | 31650 | 31650 | 26 |
| 355 | 20240425 | 125300 | 1362535200 | 31700 | 31650 | 31700 | 31650 | 32 |
| 356 | 20240425 | 125200 | 1361520900 | 31650 | 31650 | 31650 | 31650 | 6 |
| 357 | 20240425 | 125100 | 1361331000 | 31650 | 31650 | 31650 | 31650 | 21 |
| 358 | 20240425 | 125000 | 1360666350 | 31650 | 31650 | 31650 | 31650 | 1 |
| 359 | 20240425 | 124900 | 1360634700 | 31650 | 31650 | 31650 | 31650 | 13 |
| 360 | 20240425 | 124800 | 1360223250 | 31650 | 31650 | 31650 | 31650 | 1 |
| 361 | 20240425 | 124700 | 1360191600 | 31650 | 31650 | 31650 | 31650 | 148 |
| 362 | 20240425 | 124600 | 1355507400 | 31650 | 31600 | 31650 | 31600 | 92 |
| 363 | 20240425 | 124500 | 1352598500 | 31600 | 31650 | 31650 | 31600 | 44 |
| 364 | 20240425 | 124400 | 1351206300 | 31650 | 31650 | 31650 | 31650 | 28 |
| 365 | 20240425 | 124300 | 1350320100 | 31650 | 31600 | 31650 | 31600 | 10 |
| 366 | 20240425 | 124200 | 1350003950 | 31600 | 31650 | 31650 | 31600 | 25 |
| 367 | 20240425 | 124100 | 1349212950 | 31650 | 31600 | 31650 | 31600 | 91 |
| 368 | 20240425 | 124000 | 1346336800 | 31600 | 31650 | 31650 | 31600 | 9 |
| 369 | 20240425 | 123900 | 1346052350 | 31600 | 31600 | 31600 | 31600 | 7 |
| 370 | 20240425 | 123800 | 1345831150 | 31600 | 31600 | 31600 | 31600 | 35 |
| 371 | 20240425 | 123700 | 1344725150 | 31600 | 31600 | 31600 | 31600 | 22 |
| 372 | 20240425 | 123600 | 1344029950 | 31600 | 31600 | 31600 | 31600 | 9 |
| 373 | 20240425 | 123500 | 1343745550 | 31650 | 31650 | 31650 | 31650 | 2 |
| 374 | 20240425 | 123400 | 1343682250 | 31600 | 31600 | 31600 | 31600 | 81 |
| 375 | 20240425 | 123300 | 1341122650 | 31600 | 31600 | 31600 | 31600 | 37 |
| 376 | 20240425 | 123200 | 1339953450 | 31650 | 31650 | 31650 | 31650 | 371 |
| 377 | 20240425 | 123100 | 1328211300 | 31600 | 31600 | 31600 | 31600 | 29 |
| 378 | 20240425 | 123000 | 1327294900 | 31600 | 31650 | 31650 | 31600 | 2 |
| 379 | 20240425 | 122900 | 1327231650 | 31600 | 31650 | 31650 | 31600 | 35 |
| 380 | 20240425 | 122800 | 1326125450 | 31650 | 31650 | 31650 | 31600 | 48 |
| 381 | 20240425 | 122700 | 1324606350 | 31650 | 31650 | 31650 | 31650 | 407 |
| 382 | 20240425 | 122600 | 1311724800 | 31650 | 31600 | 31650 | 31600 | 3 |
| 383 | 20240425 | 122500 | 1311629900 | 31650 | 31650 | 31650 | 31650 | 70 |
| 384 | 20240425 | 122400 | 1309414400 | 31650 | 31650 | 31650 | 31650 | 22 |
| 385 | 20240425 | 122300 | 1308718100 | 31650 | 31650 | 31650 | 31650 | 109 |
| 386 | 20240425 | 122200 | 1305268250 | 31650 | 31650 | 31650 | 31650 | 0 |
| 387 | 20240425 | 122100 | 1305268250 | 31650 | 31650 | 31650 | 31650 | 1 |
| 388 | 20240425 | 122000 | 1305236600 | 31650 | 31700 | 31700 | 31650 | 102 |
| 389 | 20240425 | 121900 | 1302006800 | 31700 | 31650 | 31700 | 31650 | 37 |
| 390 | 20240425 | 121800 | 1300834200 | 31650 | 31650 | 31650 | 31650 | 49 |
| 391 | 20240425 | 121700 | 1299283350 | 31650 | 31650 | 31650 | 31650 | 27 |
| 392 | 20240425 | 121600 | 1298428800 | 31650 | 31650 | 31650 | 31650 | 10 |
| 393 | 20240425 | 121500 | 1298112300 | 31650 | 31700 | 31700 | 31650 | 101 |
| 394 | 20240425 | 121400 | 1294915600 | 31700 | 31650 | 31700 | 31650 | 49 |
| 395 | 20240425 | 121300 | 1293364650 | 31650 | 31700 | 31700 | 31650 | 5 |
| 396 | 20240425 | 121200 | 1293206300 | 31650 | 31650 | 31650 | 31650 | 9 |
| 397 | 20240425 | 121100 | 1292921450 | 31650 | 31700 | 31700 | 31650 | 40 |
| 398 | 20240425 | 121000 | 1291655400 | 31650 | 31650 | 31700 | 31650 | 22 |
| 399 | 20240425 | 120900 | 1290959050 | 31650 | 31650 | 31650 | 31650 | 8 |
| 400 | 20240425 | 120800 | 1290705850 | 31650 | 31650 | 31650 | 31650 | 24 |
| 401 | 20240425 | 120700 | 1289946250 | 31650 | 31650 | 31650 | 31650 | 216 |
| 402 | 20240425 | 120600 | 1283109850 | 31650 | 31650 | 31650 | 31650 | 2 |
| 403 | 20240425 | 120500 | 1283046550 | 31650 | 31650 | 31650 | 31650 | 6 |
| 404 | 20240425 | 120400 | 1282856650 | 31700 | 31650 | 31700 | 31650 | 24 |
| 405 | 20240425 | 120300 | 1282096900 | 31700 | 31650 | 31700 | 31650 | 58 |
| 406 | 20240425 | 120200 | 1280261150 | 31650 | 31650 | 31650 | 31650 | 58 |
| 407 | 20240425 | 120100 | 1278425450 | 31650 | 31700 | 31700 | 31650 | 215 |
| 408 | 20240425 | 120000 | 1271610050 | 31700 | 31750 | 31750 | 31700 | 36 |
| 409 | 20240425 | 115900 | 1270467400 | 31700 | 31700 | 31700 | 31700 | 6 |
| 410 | 20240425 | 115800 | 1270277200 | 31750 | 31700 | 31750 | 31700 | 20 |
| 411 | 20240425 | 115700 | 1269642550 | 31700 | 31700 | 31750 | 31700 | 83 |
| 412 | 20240425 | 115600 | 1267011000 | 31700 | 31750 | 31750 | 31700 | 291 |
| 413 | 20240425 | 115500 | 1257785300 | 31750 | 31700 | 31800 | 31700 | 24 |
| 414 | 20240425 | 115400 | 1257023800 | 31700 | 31800 | 31800 | 31700 | 164 |
| 415 | 20240425 | 115300 | 1251816500 | 31800 | 31800 | 31800 | 31750 | 30 |
| 416 | 20240425 | 115200 | 1250863650 | 31800 | 31750 | 31800 | 31750 | 51 |
| 417 | 20240425 | 115100 | 1249242750 | 31750 | 31800 | 31800 | 31750 | 14 |
| 418 | 20240425 | 115000 | 1248797850 | 31750 | 31800 | 31800 | 31750 | 167 |
| 419 | 20240425 | 114900 | 1243495100 | 31750 | 31750 | 31750 | 31750 | 9 |
| 420 | 20240425 | 114800 | 1243209350 | 31750 | 31800 | 31800 | 31750 | 24 |
| 421 | 20240425 | 114700 | 1242446900 | 31800 | 31750 | 31800 | 31750 | 36 |
| 422 | 20240425 | 114600 | 1241303450 | 31750 | 31750 | 31800 | 31750 | 28 |
| 423 | 20240425 | 114500 | 1240413950 | 31750 | 31700 | 31750 | 31700 | 13 |
| 424 | 20240425 | 114400 | 1240001550 | 31700 | 31750 | 31750 | 31700 | 468 |
| 425 | 20240425 | 114300 | 1225145750 | 31800 | 31750 | 31800 | 31750 | 27 |
| 426 | 20240425 | 114200 | 1224288050 | 31750 | 31750 | 31800 | 31750 | 411 |
| 427 | 20240425 | 114100 | 1211237000 | 31800 | 31800 | 31800 | 31800 | 154 |
| 428 | 20240425 | 114000 | 1206339800 | 31750 | 31750 | 31750 | 31750 | 26 |
| 429 | 20240425 | 113900 | 1205514300 | 31750 | 31750 | 31800 | 31750 | 47 |
| 430 | 20240425 | 113800 | 1204021600 | 31750 | 31800 | 31800 | 31750 | 504 |
| 431 | 20240425 | 113700 | 1187996550 | 31750 | 31750 | 31800 | 31750 | 64 |
| 432 | 20240425 | 113600 | 1185963150 | 31750 | 31800 | 31800 | 31750 | 955 |
| 433 | 20240425 | 113500 | 1155613200 | 31750 | 31600 | 31750 | 31600 | 4706 |
| 434 | 20240425 | 113400 | 1006624450 | 31600 | 31600 | 31600 | 31600 | 41 |
| 435 | 20240425 | 113300 | 1005328850 | 31600 | 31600 | 31600 | 31600 | 20 |
| 436 | 20240425 | 113200 | 1004696850 | 31600 | 31600 | 31600 | 31600 | 123 |
| 437 | 20240425 | 113100 | 1000810050 | 31600 | 31600 | 31650 | 31600 | 249 |
| 438 | 20240425 | 113000 | 992940500 | 31650 | 31600 | 31650 | 31600 | 336 |
| 439 | 20240425 | 112900 | 982322050 | 31600 | 31600 | 31650 | 31600 | 76 |
| 440 | 20240425 | 112800 | 979917700 | 31650 | 31650 | 31650 | 31650 | 28 |
| 441 | 20240425 | 112700 | 979031500 | 31600 | 31600 | 31600 | 31600 | 8 |
| 442 | 20240425 | 112600 | 978778700 | 31650 | 31650 | 31650 | 31600 | 19 |
| 443 | 20240425 | 112500 | 978177600 | 31650 | 31550 | 31650 | 31550 | 564 |
| 444 | 20240425 | 112400 | 960355150 | 31550 | 31550 | 31650 | 31550 | 3001 |
| 445 | 20240425 | 112300 | 865612900 | 31550 | 31500 | 31550 | 31500 | 48 |
| 446 | 20240425 | 112200 | 864100850 | 31450 | 31500 | 31550 | 31450 | 1514 |
| 447 | 20240425 | 112100 | 816409800 | 31500 | 31550 | 31550 | 31500 | 11 |
| 448 | 20240425 | 112000 | 816062800 | 31550 | 31550 | 31550 | 31500 | 85 |
| 449 | 20240425 | 111900 | 813383700 | 31550 | 31550 | 31550 | 31500 | 15 |
| 450 | 20240425 | 111800 | 812910600 | 31550 | 31500 | 31550 | 31500 | 21 |
| 451 | 20240425 | 111700 | 812248650 | 31500 | 31550 | 31550 | 31500 | 10 |
| 452 | 20240425 | 111600 | 811933200 | 31550 | 31550 | 31550 | 31500 | 23 |
| 453 | 20240425 | 111500 | 811207850 | 31550 | 31500 | 31550 | 31500 | 11 |
| 454 | 20240425 | 111400 | 810860900 | 31550 | 31550 | 31550 | 31550 | 37 |
| 455 | 20240425 | 111300 | 809693550 | 31500 | 31500 | 31550 | 31500 | 16 |
| 456 | 20240425 | 111200 | 809189100 | 31550 | 31550 | 31550 | 31550 | 14 |
| 457 | 20240425 | 111100 | 808747400 | 31500 | 31550 | 31550 | 31500 | 15 |
| 458 | 20240425 | 111000 | 808274450 | 31500 | 31550 | 31550 | 31500 | 8 |
| 459 | 20240425 | 110900 | 808022200 | 31550 | 31500 | 31550 | 31500 | 65 |
| 460 | 20240425 | 110800 | 805974250 | 31500 | 31550 | 31550 | 31500 | 21 |
| 461 | 20240425 | 110700 | 805312000 | 31550 | 31500 | 31550 | 31500 | 63 |
| 462 | 20240425 | 110600 | 803326300 | 31500 | 31450 | 31500 | 31450 | 50 |
| 463 | 20240425 | 110500 | 801752300 | 31450 | 31450 | 31550 | 31450 | 129 |
| 464 | 20240425 | 110400 | 797688150 | 31500 | 31500 | 31500 | 31500 | 18 |
| 465 | 20240425 | 110300 | 797121150 | 31500 | 31500 | 31500 | 31450 | 12 |
| 466 | 20240425 | 110200 | 796743250 | 31450 | 31550 | 31550 | 31450 | 20 |
| 467 | 20240425 | 110100 | 796113400 | 31550 | 31450 | 31550 | 31450 | 24 |
| 468 | 20240425 | 110000 | 795357700 | 31450 | 31550 | 31550 | 31450 | 181 |
| 469 | 20240425 | 105900 | 789654900 | 31550 | 31550 | 31550 | 31500 | 314 |
| 470 | 20240425 | 105800 | 779761850 | 31550 | 31500 | 31550 | 31500 | 785 |
| 471 | 20240425 | 105700 | 755022400 | 31500 | 31500 | 31500 | 31500 | 28 |
| 472 | 20240425 | 105600 | 754140400 | 31450 | 31400 | 31450 | 31400 | 113 |
| 473 | 20240425 | 105500 | 750586850 | 31450 | 31400 | 31450 | 31400 | 14 |
| 474 | 20240425 | 105400 | 750146600 | 31450 | 31450 | 31450 | 31450 | 15 |
| 475 | 20240425 | 105300 | 749674850 | 31400 | 31450 | 31450 | 31400 | 9 |
| 476 | 20240425 | 105200 | 749392100 | 31450 | 31450 | 31450 | 31450 | 11 |
| 477 | 20240425 | 105100 | 749046150 | 31450 | 31500 | 31500 | 31450 | 310 |
| 478 | 20240425 | 105000 | 739285850 | 31500 | 31450 | 31500 | 31450 | 30 |
| 479 | 20240425 | 104900 | 738341900 | 31450 | 31450 | 31500 | 31450 | 71 |
| 480 | 20240425 | 104800 | 736108200 | 31450 | 31450 | 31450 | 31450 | 5 |
| 481 | 20240425 | 104700 | 735950950 | 31500 | 31450 | 31500 | 31450 | 63 |
| 482 | 20240425 | 104600 | 733966800 | 31450 | 31500 | 31500 | 31450 | 28 |
| 483 | 20240425 | 104500 | 733084850 | 31500 | 31500 | 31500 | 31500 | 19 |
| 484 | 20240425 | 104400 | 732486350 | 31450 | 31500 | 31500 | 31450 | 20 |
| 485 | 20240425 | 104300 | 731856650 | 31450 | 31450 | 31450 | 31450 | 42 |
| 486 | 20240425 | 104200 | 730535750 | 31450 | 31450 | 31450 | 31450 | 10 |
| 487 | 20240425 | 104100 | 730221250 | 31450 | 31450 | 31450 | 31450 | 34 |
| 488 | 20240425 | 104000 | 729151950 | 31450 | 31400 | 31450 | 31400 | 45 |
| 489 | 20240425 | 103900 | 727738000 | 31400 | 31450 | 31450 | 31400 | 19 |
| 490 | 20240425 | 103800 | 727140500 | 31400 | 31450 | 31450 | 31400 | 38 |
| 491 | 20240425 | 103700 | 725946800 | 31450 | 31450 | 31450 | 31450 | 9 |
| 492 | 20240425 | 103600 | 725663750 | 31400 | 31450 | 31450 | 31400 | 39 |
| 493 | 20240425 | 103500 | 724438700 | 31450 | 31450 | 31450 | 31450 | 33 |
| 494 | 20240425 | 103400 | 723400850 | 31450 | 31400 | 31450 | 31400 | 68 |
| 495 | 20240425 | 103300 | 721264850 | 31400 | 31450 | 31450 | 31400 | 123 |
| 496 | 20240425 | 103200 | 717401800 | 31450 | 31450 | 31450 | 31450 | 70 |
| 497 | 20240425 | 103100 | 715200300 | 31400 | 31450 | 31450 | 31400 | 39 |
| 498 | 20240425 | 103000 | 713974050 | 31450 | 31450 | 31450 | 31450 | 26 |
| 499 | 20240425 | 102900 | 713156350 | 31400 | 31450 | 31450 | 31400 | 41 |
| 500 | 20240425 | 102800 | 711868450 | 31450 | 31450 | 31450 | 31450 | 14 |
| 501 | 20240425 | 102700 | 711428150 | 31450 | 31400 | 31450 | 31400 | 16 |
| 502 | 20240425 | 102600 | 710925300 | 31400 | 31450 | 31450 | 31400 | 30 |
| 503 | 20240425 | 102500 | 709982800 | 31450 | 31450 | 31450 | 31450 | 18 |
| 504 | 20240425 | 102400 | 709416700 | 31450 | 31400 | 31450 | 31400 | 68 |
| 505 | 20240425 | 102300 | 707281000 | 31400 | 31400 | 31400 | 31400 | 226 |
| 506 | 20240425 | 102200 | 700184600 | 31400 | 31350 | 31400 | 31350 | 12 |
| 507 | 20240425 | 102100 | 699808150 | 31400 | 31400 | 31400 | 31400 | 21 |
| 508 | 20240425 | 102000 | 699148750 | 31400 | 31350 | 31400 | 31350 | 9 |
| 509 | 20240425 | 101900 | 698866500 | 31400 | 31350 | 31400 | 31350 | 20 |
| 510 | 20240425 | 101800 | 698238600 | 31350 | 31350 | 31400 | 31350 | 67 |
| 511 | 20240425 | 101700 | 696137200 | 31350 | 31350 | 31400 | 31350 | 11 |
| 512 | 20240425 | 101600 | 695791900 | 31400 | 31350 | 31400 | 31350 | 53 |
| 513 | 20240425 | 101500 | 694129700 | 31350 | 31400 | 31400 | 31350 | 121 |
| 514 | 20240425 | 101400 | 690330650 | 31400 | 31400 | 31400 | 31400 | 19 |
| 515 | 20240425 | 101300 | 689734050 | 31350 | 31400 | 31400 | 31350 | 49 |
| 516 | 20240425 | 101200 | 688197100 | 31400 | 31400 | 31450 | 31400 | 104 |
| 517 | 20240425 | 101100 | 684931050 | 31400 | 31400 | 31400 | 31350 | 136 |
| 518 | 20240425 | 101000 | 680660950 | 31400 | 31350 | 31400 | 31350 | 27 |
| 519 | 20240425 | 100900 | 679814000 | 31400 | 31450 | 31450 | 31400 | 54 |
| 520 | 20240425 | 100800 | 678117950 | 31450 | 31450 | 31450 | 31450 | 1 |
| 521 | 20240425 | 100700 | 678086500 | 31400 | 31400 | 31400 | 31400 | 654 |
| 522 | 20240425 | 100600 | 657550900 | 31450 | 31500 | 31500 | 31450 | 283 |
| 523 | 20240425 | 100500 | 648649800 | 31500 | 31500 | 31500 | 31450 | 30 |
| 524 | 20240425 | 100400 | 647705200 | 31450 | 31500 | 31500 | 31450 | 10 |
| 525 | 20240425 | 100300 | 647390650 | 31500 | 31500 | 31500 | 31500 | 24 |
| 526 | 20240425 | 100200 | 646634650 | 31500 | 31500 | 31500 | 31450 | 137 |
| 527 | 20240425 | 100100 | 642320700 | 31500 | 31500 | 31500 | 31500 | 171 |
| 528 | 20240425 | 100000 | 636934200 | 31500 | 31500 | 31550 | 31500 | 700 |
| 529 | 20240425 | 095900 | 614883750 | 31550 | 31550 | 31550 | 31550 | 9 |
| 530 | 20240425 | 095800 | 614599800 | 31500 | 31500 | 31500 | 31500 | 22 |
| 531 | 20240425 | 095700 | 613906800 | 31550 | 31500 | 31550 | 31500 | 411 |
| 532 | 20240425 | 095600 | 600959850 | 31500 | 31550 | 31550 | 31500 | 416 |
| 533 | 20240425 | 095500 | 587836100 | 31550 | 31550 | 31600 | 31550 | 21 |
| 534 | 20240425 | 095400 | 587172850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 535 | 20240425 | 095300 | 587172850 | 31550 | 31600 | 31600 | 31550 | 180 |
| 536 | 20240425 | 095200 | 581485200 | 31600 | 31600 | 31650 | 31600 | 692 |
| 537 | 20240425 | 095100 | 559617550 | 31600 | 31600 | 31650 | 31600 | 935 |
| 538 | 20240425 | 095000 | 530064200 | 31600 | 31500 | 31600 | 31500 | 5759 |
| 539 | 20240425 | 094900 | 348363100 | 31500 | 31500 | 31500 | 31500 | 78 |
| 540 | 20240425 | 094800 | 345906100 | 31500 | 31500 | 31500 | 31500 | 10 |
| 541 | 20240425 | 094700 | 345591100 | 31500 | 31500 | 31500 | 31500 | 6 |
| 542 | 20240425 | 094600 | 345402100 | 31500 | 31550 | 31550 | 31500 | 389 |
| 543 | 20240425 | 094500 | 333135950 | 31600 | 31550 | 31600 | 31500 | 1653 |
| 544 | 20240425 | 094400 | 280978700 | 31550 | 31500 | 31550 | 31500 | 52 |
| 545 | 20240425 | 094300 | 279340400 | 31550 | 31500 | 31550 | 31450 | 259 |
| 546 | 20240425 | 094200 | 271181400 | 31550 | 31500 | 31550 | 31450 | 139 |
| 547 | 20240425 | 094100 | 266802550 | 31500 | 31500 | 31500 | 31450 | 170 |
| 548 | 20240425 | 094000 | 261453650 | 31500 | 31450 | 31500 | 31450 | 52 |
| 549 | 20240425 | 093900 | 259818200 | 31550 | 31550 | 31550 | 31450 | 35 |
| 550 | 20240425 | 093800 | 258715450 | 31500 | 31500 | 31550 | 31500 | 54 |
| 551 | 20240425 | 093700 | 257014300 | 31550 | 31500 | 31550 | 31500 | 50 |
| 552 | 20240425 | 093600 | 255439250 | 31550 | 31550 | 31550 | 31500 | 63 |
| 553 | 20240425 | 093500 | 253452800 | 31500 | 31550 | 31550 | 31500 | 25 |
| 554 | 20240425 | 093400 | 252664600 | 31550 | 31500 | 31550 | 31500 | 34 |
| 555 | 20240425 | 093300 | 251593300 | 31450 | 31500 | 31600 | 31450 | 118 |
| 556 | 20240425 | 093200 | 247875150 | 31600 | 31500 | 31600 | 31500 | 456 |
| 557 | 20240425 | 093100 | 233492900 | 31450 | 31450 | 31450 | 31450 | 62 |
| 558 | 20240425 | 093000 | 231543000 | 31450 | 31500 | 31500 | 31400 | 185 |
| 559 | 20240425 | 092900 | 225724050 | 31500 | 31400 | 31500 | 31400 | 126 |
| 560 | 20240425 | 092800 | 221760350 | 31400 | 31400 | 31500 | 31400 | 51 |
| 561 | 20240425 | 092700 | 220158100 | 31400 | 31450 | 31450 | 31400 | 24 |
| 562 | 20240425 | 092600 | 219403450 | 31450 | 31450 | 31500 | 31450 | 51 |
| 563 | 20240425 | 092500 | 217799450 | 31450 | 31500 | 31500 | 31450 | 303 |
| 564 | 20240425 | 092400 | 208260200 | 31500 | 31500 | 31500 | 31500 | 48 |
| 565 | 20240425 | 092300 | 206748200 | 31500 | 31550 | 31550 | 31500 | 64 |
| 566 | 20240425 | 092200 | 204729200 | 31550 | 31550 | 31600 | 31500 | 393 |
| 567 | 20240425 | 092100 | 192320350 | 31550 | 31350 | 31550 | 31350 | 677 |
| 568 | 20240425 | 092000 | 171058100 | 31300 | 31350 | 31350 | 31300 | 168 |
| 569 | 20240425 | 091900 | 165791550 | 31350 | 31350 | 31350 | 31300 | 60 |
| 570 | 20240425 | 091800 | 163910750 | 31300 | 31350 | 31350 | 31300 | 126 |
| 571 | 20240425 | 091700 | 159961700 | 31250 | 31200 | 31300 | 31200 | 159 |
| 572 | 20240425 | 091600 | 154990450 | 31200 | 31200 | 31250 | 31200 | 23 |
| 573 | 20240425 | 091500 | 154272800 | 31200 | 31200 | 31200 | 31200 | 6 |
| 574 | 20240425 | 091400 | 154085600 | 31250 | 31200 | 31300 | 31200 | 137 |
| 575 | 20240425 | 091300 | 149805200 | 31200 | 31100 | 31300 | 31050 | 33 |
| 576 | 20240425 | 091200 | 148778800 | 31050 | 30950 | 31050 | 30950 | 353 |
| 577 | 20240425 | 091100 | 137831000 | 30950 | 30950 | 30950 | 30950 | 341 |
| 578 | 20240425 | 091000 | 127277050 | 31000 | 31050 | 31100 | 30950 | 1022 |
| 579 | 20240425 | 090900 | 95596450 | 31100 | 31050 | 31200 | 31050 | 588 |
| 580 | 20240425 | 090800 | 77338050 | 31050 | 31050 | 31400 | 31050 | 264 |
| 581 | 20240425 | 090700 | 69097400 | 31100 | 31100 | 31100 | 31050 | 447 |
| 582 | 20240425 | 090600 | 55210050 | 31050 | 31150 | 31150 | 31050 | 270 |
| 583 | 20240425 | 090500 | 46816000 | 31100 | 31050 | 31100 | 31050 | 132 |
| 584 | 20240425 | 090400 | 42713100 | 31050 | 31050 | 31050 | 31000 | 37 |
| 585 | 20240425 | 090300 | 41564950 | 31050 | 31050 | 31050 | 31000 | 108 |
| 586 | 20240425 | 090200 | 38211950 | 31050 | 31000 | 31100 | 31000 | 119 |
| 587 | 20240425 | 090100 | 34514700 | 31050 | 31100 | 31100 | 31000 | 391 |
| 588 | 20240425 | 090000 | 22365850 | 31150 | 31150 | 31200 | 31100 | 718 |