33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 190400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 15716 |
| 3 | 20240425 | 190300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20240425 | 190200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20240425 | 190100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20240425 | 190000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20240425 | 185900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20240425 | 185800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20240425 | 185700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20240425 | 185600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20240425 | 185500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20240425 | 185400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20240425 | 185300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20240425 | 185200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20240425 | 185100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20240425 | 185000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20240425 | 184900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20240425 | 184800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20240425 | 184700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20240425 | 184600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20240425 | 184500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20240425 | 184400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20240425 | 184300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20240425 | 184200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20240425 | 184100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20240425 | 184000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20240425 | 183900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20240425 | 183800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20240425 | 183700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20240425 | 183600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20240425 | 183500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20240425 | 183400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 15716 |
| 33 | 20240425 | 183300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20240425 | 183200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20240425 | 183100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20240425 | 183000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20240425 | 182900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20240425 | 182800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20240425 | 182700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20240425 | 182600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20240425 | 182500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20240425 | 182400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20240425 | 182300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20240425 | 182200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20240425 | 182100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20240425 | 182000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20240425 | 181900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20240425 | 181800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20240425 | 181700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20240425 | 181600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20240425 | 181500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20240425 | 181400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20240425 | 181300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20240425 | 181200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20240425 | 181100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20240425 | 181000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20240425 | 180900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20240425 | 180800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20240425 | 180700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20240425 | 180600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20240425 | 180500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20240425 | 180400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 15716 |
| 63 | 20240425 | 180300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20240425 | 180200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20240425 | 180100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20240425 | 180000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20240425 | 175900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20240425 | 175800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20240425 | 175700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20240425 | 175600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20240425 | 175500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20240425 | 175400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20240425 | 175300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20240425 | 175200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20240425 | 175100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20240425 | 175000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20240425 | 174900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20240425 | 174800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20240425 | 174700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20240425 | 174600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20240425 | 174500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20240425 | 174400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20240425 | 174300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20240425 | 174200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20240425 | 174100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20240425 | 174000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20240425 | 173900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20240425 | 173800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20240425 | 173700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20240425 | 173600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20240425 | 173500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20240425 | 173400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 15716 |
| 93 | 20240425 | 173300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20240425 | 173200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20240425 | 173100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20240425 | 173000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20240425 | 172900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20240425 | 172800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20240425 | 172700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20240425 | 172600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20240425 | 172500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20240425 | 172400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20240425 | 172300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20240425 | 172200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20240425 | 172100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20240425 | 172000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20240425 | 171900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20240425 | 171800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20240425 | 171700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20240425 | 171600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20240425 | 171500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20240425 | 171400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20240425 | 171300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20240425 | 171200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20240425 | 171100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20240425 | 171000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20240425 | 170900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20240425 | 170800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20240425 | 170700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20240425 | 170600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20240425 | 170500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20240425 | 170400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 15716 |
| 123 | 20240425 | 170300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20240425 | 170200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20240425 | 170100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20240425 | 170000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20240425 | 165900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20240425 | 165800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20240425 | 165700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20240425 | 165600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20240425 | 165500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20240425 | 165400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20240425 | 165300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20240425 | 165200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20240425 | 165100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20240425 | 165000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20240425 | 164900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20240425 | 164800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20240425 | 164700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20240425 | 164600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20240425 | 164500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20240425 | 164400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20240425 | 164300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20240425 | 164200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20240425 | 164100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20240425 | 164000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20240425 | 163900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20240425 | 163800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20240425 | 163700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20240425 | 163600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20240425 | 163500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20240425 | 163400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 15716 |
| 153 | 20240425 | 163300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20240425 | 163200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20240425 | 163100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20240425 | 163000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20240425 | 162900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20240425 | 162800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20240425 | 162700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20240425 | 162600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20240425 | 162500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20240425 | 162400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20240425 | 162300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20240425 | 162200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20240425 | 162100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20240425 | 162000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20240425 | 161900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20240425 | 161800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20240425 | 161700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20240425 | 161600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20240425 | 161500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20240425 | 161400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20240425 | 161300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20240425 | 161200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20240425 | 161100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20240425 | 161000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20240425 | 160900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20240425 | 160800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20240425 | 160700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20240425 | 160600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20240425 | 160500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20240425 | 160400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 15716 |
| 183 | 20240425 | 160300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20240425 | 160200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20240425 | 160100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20240425 | 160000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20240425 | 155900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20240425 | 155800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20240425 | 155700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20240425 | 155600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20240425 | 155500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20240425 | 155400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20240425 | 155300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20240425 | 155200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20240425 | 155100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20240425 | 155000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20240425 | 154900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20240425 | 154800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20240425 | 154700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20240425 | 154600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20240425 | 154500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20240425 | 154400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20240425 | 154300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20240425 | 154200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20240425 | 154100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20240425 | 154000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20240425 | 153900 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20240425 | 153800 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20240425 | 153700 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20240425 | 153600 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20240425 | 153500 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20240425 | 153400 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 15716 |
| 213 | 20240425 | 153300 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20240425 | 153200 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20240425 | 153100 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20240425 | 153000 | 28935482300 | 21250 | 21250 | 21250 | 21250 | 15716 |
| 217 | 20240425 | 152900 | 28601517300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240425 | 152800 | 28601517300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240425 | 152700 | 28601517300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240425 | 152600 | 28601517300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240425 | 152500 | 28601517300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240425 | 152400 | 28601517300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240425 | 152300 | 28601517300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240425 | 152200 | 28601517300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240425 | 152100 | 28601517300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240425 | 152000 | 28601517300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240425 | 151900 | 28601517300 | 21300 | 21300 | 21300 | 21200 | 2439 |
| 228 | 20240425 | 151800 | 28549673650 | 21250 | 21250 | 21300 | 21200 | 3437 |
| 229 | 20240425 | 151700 | 28476720150 | 21250 | 21300 | 21300 | 21200 | 5862 |
| 230 | 20240425 | 151600 | 28352171850 | 21250 | 21300 | 21300 | 21200 | 6614 |
| 231 | 20240425 | 151500 | 28211599350 | 21300 | 21300 | 21300 | 21250 | 1967 |
| 232 | 20240425 | 151400 | 28169747950 | 21300 | 21300 | 21300 | 21250 | 3111 |
| 233 | 20240425 | 151300 | 28103537800 | 21300 | 21250 | 21300 | 21250 | 2524 |
| 234 | 20240425 | 151200 | 28049843350 | 21250 | 21250 | 21300 | 21250 | 1926 |
| 235 | 20240425 | 151100 | 28008863000 | 21250 | 21350 | 21350 | 21250 | 2982 |
| 236 | 20240425 | 151000 | 27945420900 | 21350 | 21300 | 21350 | 21250 | 1874 |
| 237 | 20240425 | 150900 | 27905494900 | 21300 | 21300 | 21400 | 21200 | 6298 |
| 238 | 20240425 | 150800 | 27771419000 | 21250 | 21400 | 21400 | 21250 | 6902 |
| 239 | 20240425 | 150700 | 27624493550 | 21400 | 21400 | 21450 | 21350 | 1885 |
| 240 | 20240425 | 150600 | 27584212750 | 21400 | 21350 | 21400 | 21300 | 2920 |
| 241 | 20240425 | 150500 | 27521844500 | 21400 | 21400 | 21400 | 21350 | 1261 |
| 242 | 20240425 | 150400 | 27494859750 | 21400 | 21400 | 21450 | 21350 | 3469 |
| 243 | 20240425 | 150300 | 27420645000 | 21400 | 21350 | 21400 | 21300 | 2999 |
| 244 | 20240425 | 150200 | 27356586250 | 21350 | 21400 | 21400 | 21350 | 2393 |
| 245 | 20240425 | 150100 | 27305460950 | 21450 | 21400 | 21450 | 21350 | 2411 |
| 246 | 20240425 | 150000 | 27253848900 | 21400 | 21450 | 21450 | 21400 | 1544 |
| 247 | 20240425 | 145900 | 27220793600 | 21500 | 21450 | 21500 | 21400 | 2712 |
| 248 | 20240425 | 145800 | 27162676900 | 21450 | 21500 | 21500 | 21450 | 343 |
| 249 | 20240425 | 145700 | 27155303400 | 21500 | 21550 | 21550 | 21450 | 1023 |
| 250 | 20240425 | 145600 | 27133292350 | 21500 | 21500 | 21550 | 21400 | 1543 |
| 251 | 20240425 | 145500 | 27100182700 | 21500 | 21450 | 21500 | 21450 | 767 |
| 252 | 20240425 | 145400 | 27083714350 | 21500 | 21500 | 21550 | 21450 | 1156 |
| 253 | 20240425 | 145300 | 27058808300 | 21550 | 21550 | 21550 | 21450 | 2029 |
| 254 | 20240425 | 145200 | 27015148450 | 21500 | 21550 | 21550 | 21500 | 1188 |
| 255 | 20240425 | 145100 | 26989589600 | 21500 | 21500 | 21550 | 21500 | 1157 |
| 256 | 20240425 | 145000 | 26964661700 | 21500 | 21600 | 21600 | 21500 | 878 |
| 257 | 20240425 | 144900 | 26945734550 | 21600 | 21500 | 21600 | 21450 | 1923 |
| 258 | 20240425 | 144800 | 26904336750 | 21500 | 21550 | 21550 | 21450 | 1180 |
| 259 | 20240425 | 144700 | 26878993500 | 21500 | 21450 | 21550 | 21450 | 1204 |
| 260 | 20240425 | 144600 | 26853114100 | 21450 | 21500 | 21550 | 21450 | 1522 |
| 261 | 20240425 | 144500 | 26820368400 | 21500 | 21400 | 21500 | 21400 | 3340 |
| 262 | 20240425 | 144400 | 26748749750 | 21400 | 21350 | 21450 | 21350 | 859 |
| 263 | 20240425 | 144300 | 26730358500 | 21400 | 21450 | 21450 | 21350 | 1093 |
| 264 | 20240425 | 144200 | 26706953100 | 21400 | 21450 | 21450 | 21350 | 1970 |
| 265 | 20240425 | 144100 | 26664760050 | 21400 | 21400 | 21450 | 21350 | 4163 |
| 266 | 20240425 | 144000 | 26575711950 | 21400 | 21600 | 21600 | 21350 | 25556 |
| 267 | 20240425 | 143900 | 26027882650 | 21550 | 21700 | 21700 | 21550 | 5322 |
| 268 | 20240425 | 143800 | 25912984200 | 21650 | 21700 | 21700 | 21650 | 375 |
| 269 | 20240425 | 143700 | 25904849200 | 21650 | 21750 | 21750 | 21650 | 2067 |
| 270 | 20240425 | 143600 | 25860012050 | 21750 | 21700 | 21750 | 21650 | 799 |
| 271 | 20240425 | 143500 | 25842640800 | 21700 | 21700 | 21700 | 21650 | 660 |
| 272 | 20240425 | 143400 | 25828319100 | 21700 | 21650 | 21700 | 21650 | 1027 |
| 273 | 20240425 | 143300 | 25806033700 | 21650 | 21700 | 21700 | 21650 | 2435 |
| 274 | 20240425 | 143200 | 25753196750 | 21700 | 21650 | 21700 | 21650 | 319 |
| 275 | 20240425 | 143100 | 25746276500 | 21650 | 21650 | 21650 | 21600 | 2716 |
| 276 | 20240425 | 143000 | 25687475450 | 21650 | 21650 | 21650 | 21600 | 534 |
| 277 | 20240425 | 142900 | 25675914700 | 21650 | 21600 | 21650 | 21600 | 1144 |
| 278 | 20240425 | 142800 | 25651202050 | 21550 | 21650 | 21650 | 21550 | 487 |
| 279 | 20240425 | 142700 | 25640669050 | 21550 | 21600 | 21650 | 21550 | 1649 |
| 280 | 20240425 | 142600 | 25605074250 | 21650 | 21600 | 21650 | 21550 | 1426 |
| 281 | 20240425 | 142500 | 25574247650 | 21600 | 21600 | 21650 | 21550 | 986 |
| 282 | 20240425 | 142400 | 25552943400 | 21600 | 21650 | 21650 | 21600 | 1567 |
| 283 | 20240425 | 142300 | 25519030750 | 21600 | 21650 | 21700 | 21600 | 2629 |
| 284 | 20240425 | 142200 | 25462141050 | 21650 | 21650 | 21650 | 21600 | 261 |
| 285 | 20240425 | 142100 | 25456491500 | 21600 | 21600 | 21600 | 21550 | 1002 |
| 286 | 20240425 | 142000 | 25434856550 | 21600 | 21550 | 21600 | 21550 | 535 |
| 287 | 20240425 | 141900 | 25423309250 | 21600 | 21600 | 21600 | 21550 | 1172 |
| 288 | 20240425 | 141800 | 25398026650 | 21550 | 21600 | 21600 | 21550 | 1155 |
| 289 | 20240425 | 141700 | 25373123100 | 21600 | 21600 | 21650 | 21600 | 944 |
| 290 | 20240425 | 141600 | 25352726500 | 21600 | 21650 | 21650 | 21550 | 3620 |
| 291 | 20240425 | 141500 | 25274665350 | 21650 | 21650 | 21650 | 21600 | 876 |
| 292 | 20240425 | 141400 | 25255706450 | 21600 | 21600 | 21650 | 21600 | 1653 |
| 293 | 20240425 | 141300 | 25219948050 | 21650 | 21650 | 21700 | 21600 | 3147 |
| 294 | 20240425 | 141200 | 25151809500 | 21650 | 21650 | 21650 | 21600 | 1388 |
| 295 | 20240425 | 141100 | 25121759800 | 21600 | 21600 | 21600 | 21550 | 2825 |
| 296 | 20240425 | 141000 | 25060763050 | 21600 | 21650 | 21700 | 21600 | 2077 |
| 297 | 20240425 | 140900 | 25015793750 | 21700 | 21700 | 21750 | 21700 | 2947 |
| 298 | 20240425 | 140800 | 24951832250 | 21700 | 21700 | 21700 | 21650 | 5877 |
| 299 | 20240425 | 140700 | 24824302150 | 21700 | 21700 | 21700 | 21650 | 1586 |
| 300 | 20240425 | 140600 | 24789893600 | 21700 | 21700 | 21700 | 21650 | 1630 |
| 301 | 20240425 | 140500 | 24754559600 | 21700 | 21650 | 21700 | 21650 | 6434 |
| 302 | 20240425 | 140400 | 24615226900 | 21650 | 21650 | 21650 | 21600 | 1963 |
| 303 | 20240425 | 140300 | 24572747600 | 21650 | 21650 | 21650 | 21600 | 1325 |
| 304 | 20240425 | 140200 | 24544064600 | 21650 | 21600 | 21650 | 21600 | 12997 |
| 305 | 20240425 | 140100 | 24263277650 | 21600 | 21550 | 21600 | 21550 | 2418 |
| 306 | 20240425 | 140000 | 24211164450 | 21550 | 21550 | 21550 | 21500 | 1334 |
| 307 | 20240425 | 135900 | 24182419250 | 21550 | 21550 | 21550 | 21500 | 2030 |
| 308 | 20240425 | 135800 | 24138677750 | 21550 | 21550 | 21550 | 21500 | 641 |
| 309 | 20240425 | 135700 | 24124864550 | 21550 | 21500 | 21550 | 21500 | 1332 |
| 310 | 20240425 | 135600 | 24096160600 | 21500 | 21550 | 21550 | 21500 | 600 |
| 311 | 20240425 | 135500 | 24083237000 | 21550 | 21550 | 21550 | 21500 | 1219 |
| 312 | 20240425 | 135400 | 24057002550 | 21550 | 21550 | 21550 | 21500 | 2630 |
| 313 | 20240425 | 135300 | 24000326100 | 21500 | 21550 | 21550 | 21500 | 689 |
| 314 | 20240425 | 135200 | 23985480500 | 21550 | 21500 | 21550 | 21500 | 3664 |
| 315 | 20240425 | 135100 | 23906659900 | 21550 | 21550 | 21550 | 21500 | 984 |
| 316 | 20240425 | 135000 | 23885478300 | 21550 | 21550 | 21550 | 21500 | 1118 |
| 317 | 20240425 | 134900 | 23861388850 | 21550 | 21500 | 21550 | 21450 | 1334 |
| 318 | 20240425 | 134800 | 23832660050 | 21500 | 21500 | 21500 | 21450 | 1420 |
| 319 | 20240425 | 134700 | 23802157500 | 21500 | 21450 | 21500 | 21450 | 1177 |
| 320 | 20240425 | 134600 | 23776852150 | 21500 | 21500 | 21500 | 21500 | 1020 |
| 321 | 20240425 | 134500 | 23754922150 | 21500 | 21500 | 21500 | 21500 | 657 |
| 322 | 20240425 | 134400 | 23740796650 | 21500 | 21500 | 21500 | 21450 | 2365 |
| 323 | 20240425 | 134300 | 23689957950 | 21500 | 21550 | 21550 | 21500 | 1960 |
| 324 | 20240425 | 134200 | 23647779650 | 21550 | 21550 | 21550 | 21500 | 1663 |
| 325 | 20240425 | 134100 | 23611952650 | 21550 | 21500 | 21550 | 21500 | 616 |
| 326 | 20240425 | 134000 | 23598683450 | 21550 | 21500 | 21550 | 21500 | 469 |
| 327 | 20240425 | 133900 | 23588577200 | 21500 | 21500 | 21500 | 21450 | 4463 |
| 328 | 20240425 | 133800 | 23492625950 | 21500 | 21500 | 21500 | 21450 | 737 |
| 329 | 20240425 | 133700 | 23476782950 | 21500 | 21500 | 21500 | 21450 | 855 |
| 330 | 20240425 | 133600 | 23458400550 | 21500 | 21500 | 21500 | 21450 | 710 |
| 331 | 20240425 | 133500 | 23443137400 | 21500 | 21500 | 21500 | 21450 | 1295 |
| 332 | 20240425 | 133400 | 23415331700 | 21450 | 21450 | 21500 | 21450 | 3102 |
| 333 | 20240425 | 133300 | 23348732600 | 21450 | 21450 | 21450 | 21400 | 477 |
| 334 | 20240425 | 133200 | 23338507450 | 21450 | 21400 | 21450 | 21400 | 1495 |
| 335 | 20240425 | 133100 | 23306464700 | 21400 | 21400 | 21400 | 21350 | 462 |
| 336 | 20240425 | 133000 | 23296581750 | 21400 | 21450 | 21450 | 21350 | 1231 |
| 337 | 20240425 | 132900 | 23270222100 | 21450 | 21450 | 21450 | 21400 | 1069 |
| 338 | 20240425 | 132800 | 23247332050 | 21450 | 21450 | 21450 | 21400 | 1093 |
| 339 | 20240425 | 132700 | 23223914650 | 21450 | 21500 | 21500 | 21450 | 4151 |
| 340 | 20240425 | 132600 | 23134761150 | 21500 | 21500 | 21550 | 21450 | 4109 |
| 341 | 20240425 | 132500 | 23046436750 | 21500 | 21500 | 21500 | 21450 | 347 |
| 342 | 20240425 | 132400 | 23038976500 | 21500 | 21500 | 21500 | 21400 | 1462 |
| 343 | 20240425 | 132300 | 23007561500 | 21500 | 21500 | 21500 | 21450 | 312 |
| 344 | 20240425 | 132200 | 23000853700 | 21500 | 21500 | 21500 | 21450 | 961 |
| 345 | 20240425 | 132100 | 22980206800 | 21450 | 21450 | 21500 | 21400 | 326 |
| 346 | 20240425 | 132000 | 22973213150 | 21400 | 21500 | 21500 | 21400 | 1286 |
| 347 | 20240425 | 131900 | 22945614850 | 21500 | 21550 | 21550 | 21450 | 955 |
| 348 | 20240425 | 131800 | 22925080250 | 21500 | 21500 | 21550 | 21500 | 4090 |
| 349 | 20240425 | 131700 | 22837139300 | 21500 | 21500 | 21500 | 21450 | 6658 |
| 350 | 20240425 | 131600 | 22693992800 | 21500 | 21500 | 21500 | 21450 | 532 |
| 351 | 20240425 | 131500 | 22682558300 | 21500 | 21450 | 21500 | 21400 | 1934 |
| 352 | 20240425 | 131400 | 22641053900 | 21400 | 21450 | 21450 | 21300 | 1845 |
| 353 | 20240425 | 131300 | 22601586300 | 21450 | 21450 | 21500 | 21400 | 5591 |
| 354 | 20240425 | 131200 | 22481671850 | 21450 | 21450 | 21450 | 21400 | 729 |
| 355 | 20240425 | 131100 | 22466036500 | 21450 | 21350 | 21450 | 21350 | 2973 |
| 356 | 20240425 | 131000 | 22402419950 | 21350 | 21350 | 21350 | 21300 | 1440 |
| 357 | 20240425 | 130900 | 22371676150 | 21350 | 21250 | 21350 | 21150 | 4641 |
| 358 | 20240425 | 130800 | 22273093900 | 21250 | 21200 | 21250 | 21200 | 2139 |
| 359 | 20240425 | 130700 | 22227736500 | 21200 | 21200 | 21250 | 21150 | 2690 |
| 360 | 20240425 | 130600 | 22170727650 | 21200 | 21250 | 21300 | 21200 | 10032 |
| 361 | 20240425 | 130500 | 21957955300 | 21250 | 21300 | 21300 | 21250 | 1505 |
| 362 | 20240425 | 130400 | 21925971050 | 21300 | 21300 | 21300 | 21250 | 1130 |
| 363 | 20240425 | 130300 | 21901919250 | 21300 | 21250 | 21300 | 21250 | 892 |
| 364 | 20240425 | 130200 | 21882931050 | 21300 | 21300 | 21300 | 21300 | 1119 |
| 365 | 20240425 | 130100 | 21859096350 | 21300 | 21300 | 21350 | 21250 | 2356 |
| 366 | 20240425 | 130000 | 21808995750 | 21300 | 21350 | 21350 | 21300 | 95 |
| 367 | 20240425 | 125900 | 21806970300 | 21350 | 21350 | 21350 | 21300 | 1052 |
| 368 | 20240425 | 125800 | 21784561900 | 21350 | 21350 | 21350 | 21350 | 94 |
| 369 | 20240425 | 125700 | 21782555000 | 21350 | 21300 | 21350 | 21250 | 1040 |
| 370 | 20240425 | 125600 | 21760405200 | 21300 | 21350 | 21350 | 21300 | 248 |
| 371 | 20240425 | 125500 | 21755122750 | 21350 | 21300 | 21350 | 21300 | 649 |
| 372 | 20240425 | 125400 | 21741291350 | 21350 | 21300 | 21350 | 21250 | 1259 |
| 373 | 20240425 | 125300 | 21714436550 | 21300 | 21300 | 21350 | 21250 | 1883 |
| 374 | 20240425 | 125200 | 21674328250 | 21300 | 21400 | 21400 | 21300 | 1909 |
| 375 | 20240425 | 125100 | 21633579500 | 21400 | 21350 | 21400 | 21350 | 149 |
| 376 | 20240425 | 125000 | 21630396400 | 21400 | 21400 | 21400 | 21400 | 1709 |
| 377 | 20240425 | 124900 | 21593823800 | 21400 | 21350 | 21400 | 21350 | 1004 |
| 378 | 20240425 | 124800 | 21572343800 | 21400 | 21350 | 21400 | 21300 | 91 |
| 379 | 20240425 | 124700 | 21570398400 | 21400 | 21400 | 21400 | 21350 | 1530 |
| 380 | 20240425 | 124600 | 21537657000 | 21400 | 21350 | 21400 | 21350 | 831 |
| 381 | 20240425 | 124500 | 21519912350 | 21350 | 21350 | 21350 | 21300 | 693 |
| 382 | 20240425 | 124400 | 21505118200 | 21350 | 21300 | 21350 | 21300 | 627 |
| 383 | 20240425 | 124300 | 21491748700 | 21300 | 21300 | 21350 | 21300 | 696 |
| 384 | 20240425 | 124200 | 21476920650 | 21350 | 21350 | 21350 | 21300 | 562 |
| 385 | 20240425 | 124100 | 21464923600 | 21350 | 21350 | 21350 | 21350 | 391 |
| 386 | 20240425 | 124000 | 21456575750 | 21350 | 21400 | 21450 | 21350 | 684 |
| 387 | 20240425 | 123900 | 21441940900 | 21350 | 21400 | 21450 | 21300 | 522 |
| 388 | 20240425 | 123800 | 21430767100 | 21300 | 21300 | 21400 | 21300 | 413 |
| 389 | 20240425 | 123700 | 21421963900 | 21400 | 21400 | 21400 | 21300 | 824 |
| 390 | 20240425 | 123600 | 21404343450 | 21400 | 21350 | 21400 | 21300 | 2201 |
| 391 | 20240425 | 123500 | 21357448200 | 21400 | 21400 | 21400 | 21400 | 595 |
| 392 | 20240425 | 123400 | 21344715200 | 21400 | 21400 | 21400 | 21300 | 346 |
| 393 | 20240425 | 123300 | 21337316400 | 21350 | 21350 | 21400 | 21300 | 819 |
| 394 | 20240425 | 123200 | 21319835600 | 21400 | 21400 | 21400 | 21300 | 698 |
| 395 | 20240425 | 123100 | 21304899100 | 21350 | 21400 | 21400 | 21300 | 1151 |
| 396 | 20240425 | 123000 | 21280321850 | 21400 | 21400 | 21450 | 21350 | 3300 |
| 397 | 20240425 | 122900 | 21209823050 | 21350 | 21400 | 21450 | 21350 | 394 |
| 398 | 20240425 | 122800 | 21201382100 | 21350 | 21350 | 21450 | 21350 | 182 |
| 399 | 20240425 | 122700 | 21197490100 | 21350 | 21450 | 21450 | 21350 | 3255 |
| 400 | 20240425 | 122600 | 21127932850 | 21450 | 21450 | 21450 | 21350 | 874 |
| 401 | 20240425 | 122500 | 21109222900 | 21450 | 21450 | 21450 | 21450 | 612 |
| 402 | 20240425 | 122400 | 21096095500 | 21350 | 21350 | 21450 | 21350 | 419 |
| 403 | 20240425 | 122300 | 21087132900 | 21400 | 21450 | 21450 | 21350 | 195 |
| 404 | 20240425 | 122200 | 21082958250 | 21450 | 21400 | 21450 | 21350 | 1040 |
| 405 | 20240425 | 122100 | 21060678450 | 21400 | 21400 | 21400 | 21300 | 445 |
| 406 | 20240425 | 122000 | 21051158700 | 21400 | 21400 | 21400 | 21400 | 862 |
| 407 | 20240425 | 121900 | 21032711900 | 21400 | 21400 | 21400 | 21300 | 400 |
| 408 | 20240425 | 121800 | 21024152400 | 21400 | 21350 | 21400 | 21300 | 321 |
| 409 | 20240425 | 121700 | 21017295450 | 21350 | 21350 | 21400 | 21350 | 711 |
| 410 | 20240425 | 121600 | 21002113200 | 21400 | 21400 | 21450 | 21300 | 2857 |
| 411 | 20240425 | 121500 | 20941135150 | 21450 | 21450 | 21450 | 21400 | 702 |
| 412 | 20240425 | 121400 | 20926082000 | 21450 | 21400 | 21450 | 21400 | 1403 |
| 413 | 20240425 | 121300 | 20895989250 | 21400 | 21450 | 21450 | 21350 | 657 |
| 414 | 20240425 | 121200 | 20881898050 | 21450 | 21400 | 21450 | 21350 | 626 |
| 415 | 20240425 | 121100 | 20868477100 | 21450 | 21400 | 21450 | 21400 | 218 |
| 416 | 20240425 | 121000 | 20863803550 | 21400 | 21450 | 21450 | 21400 | 800 |
| 417 | 20240425 | 120900 | 20846651950 | 21450 | 21350 | 21450 | 21350 | 586 |
| 418 | 20240425 | 120800 | 20834096100 | 21350 | 21450 | 21450 | 21350 | 187 |
| 419 | 20240425 | 120700 | 20830086850 | 21350 | 21400 | 21400 | 21350 | 531 |
| 420 | 20240425 | 120600 | 20818725950 | 21400 | 21400 | 21400 | 21350 | 132 |
| 421 | 20240425 | 120500 | 20815902650 | 21400 | 21400 | 21400 | 21350 | 599 |
| 422 | 20240425 | 120400 | 20803084150 | 21400 | 21400 | 21400 | 21400 | 390 |
| 423 | 20240425 | 120300 | 20794738150 | 21400 | 21400 | 21400 | 21350 | 815 |
| 424 | 20240425 | 120200 | 20777334900 | 21400 | 21400 | 21400 | 21350 | 540 |
| 425 | 20240425 | 120100 | 20765779050 | 21400 | 21400 | 21400 | 21400 | 348 |
| 426 | 20240425 | 120000 | 20758331850 | 21400 | 21400 | 21400 | 21350 | 1958 |
| 427 | 20240425 | 115900 | 20716445200 | 21400 | 21400 | 21400 | 21300 | 1343 |
| 428 | 20240425 | 115800 | 20687808900 | 21400 | 21400 | 21400 | 21400 | 66 |
| 429 | 20240425 | 115700 | 20686396500 | 21300 | 21350 | 21400 | 21250 | 986 |
| 430 | 20240425 | 115600 | 20665384750 | 21400 | 21400 | 21400 | 21300 | 118 |
| 431 | 20240425 | 115500 | 20662864550 | 21400 | 21350 | 21400 | 21250 | 859 |
| 432 | 20240425 | 115400 | 20644510850 | 21350 | 21350 | 21400 | 21300 | 568 |
| 433 | 20240425 | 115300 | 20632392450 | 21350 | 21350 | 21400 | 21300 | 1568 |
| 434 | 20240425 | 115200 | 20598978850 | 21400 | 21400 | 21400 | 21300 | 1142 |
| 435 | 20240425 | 115100 | 20574571800 | 21350 | 21400 | 21400 | 21350 | 86 |
| 436 | 20240425 | 115000 | 20572732400 | 21350 | 21400 | 21400 | 21350 | 649 |
| 437 | 20240425 | 114900 | 20558843900 | 21400 | 21300 | 21400 | 21300 | 384 |
| 438 | 20240425 | 114800 | 20550635900 | 21300 | 21400 | 21400 | 21300 | 838 |
| 439 | 20240425 | 114700 | 20532743900 | 21350 | 21350 | 21400 | 21350 | 911 |
| 440 | 20240425 | 114600 | 20513267200 | 21350 | 21400 | 21400 | 21350 | 136 |
| 441 | 20240425 | 114500 | 20510357350 | 21400 | 21350 | 21400 | 21350 | 831 |
| 442 | 20240425 | 114400 | 20492574350 | 21400 | 21400 | 21400 | 21350 | 410 |
| 443 | 20240425 | 114300 | 20483801350 | 21350 | 21400 | 21400 | 21350 | 158 |
| 444 | 20240425 | 114200 | 20480421650 | 21400 | 21350 | 21400 | 21350 | 1063 |
| 445 | 20240425 | 114100 | 20457702000 | 21350 | 21350 | 21350 | 21300 | 488 |
| 446 | 20240425 | 114000 | 20447283300 | 21300 | 21350 | 21350 | 21300 | 630 |
| 447 | 20240425 | 113900 | 20433835300 | 21350 | 21350 | 21350 | 21300 | 467 |
| 448 | 20240425 | 113800 | 20423873350 | 21300 | 21300 | 21300 | 21250 | 568 |
| 449 | 20240425 | 113700 | 20411775000 | 21250 | 21350 | 21350 | 21250 | 7330 |
| 450 | 20240425 | 113600 | 20255862900 | 21350 | 21400 | 21400 | 21300 | 1064 |
| 451 | 20240425 | 113500 | 20233118700 | 21400 | 21400 | 21400 | 21300 | 2020 |
| 452 | 20240425 | 113400 | 20189919800 | 21400 | 21350 | 21400 | 21300 | 729 |
| 453 | 20240425 | 113300 | 20174352600 | 21300 | 21400 | 21400 | 21300 | 700 |
| 454 | 20240425 | 113200 | 20159430600 | 21400 | 21350 | 21400 | 21300 | 1923 |
| 455 | 20240425 | 113100 | 20118367050 | 21350 | 21300 | 21400 | 21300 | 712 |
| 456 | 20240425 | 113000 | 20103189100 | 21300 | 21350 | 21400 | 21300 | 3098 |
| 457 | 20240425 | 112900 | 20037135750 | 21400 | 21350 | 21400 | 21300 | 952 |
| 458 | 20240425 | 112800 | 20016783450 | 21350 | 21250 | 21400 | 21250 | 4027 |
| 459 | 20240425 | 112700 | 19930935750 | 21400 | 21450 | 21450 | 21250 | 4029 |
| 460 | 20240425 | 112600 | 19845053100 | 21350 | 21450 | 21450 | 21350 | 3432 |
| 461 | 20240425 | 112500 | 19771618800 | 21400 | 21400 | 21450 | 21350 | 859 |
| 462 | 20240425 | 112400 | 19753202150 | 21400 | 21400 | 21450 | 21350 | 4012 |
| 463 | 20240425 | 112300 | 19667385750 | 21350 | 21350 | 21400 | 21350 | 3429 |
| 464 | 20240425 | 112200 | 19594161150 | 21300 | 21300 | 21300 | 21250 | 2858 |
| 465 | 20240425 | 112100 | 19533297750 | 21300 | 21300 | 21300 | 21250 | 1150 |
| 466 | 20240425 | 112000 | 19508837550 | 21300 | 21350 | 21350 | 21300 | 987 |
| 467 | 20240425 | 111900 | 19487814400 | 21350 | 21250 | 21350 | 21250 | 2767 |
| 468 | 20240425 | 111800 | 19428940700 | 21300 | 21300 | 21300 | 21250 | 2189 |
| 469 | 20240425 | 111700 | 19382382400 | 21300 | 21300 | 21300 | 21250 | 1130 |
| 470 | 20240425 | 111600 | 19358334100 | 21300 | 21300 | 21300 | 21250 | 1311 |
| 471 | 20240425 | 111500 | 19330442800 | 21300 | 21200 | 21300 | 21200 | 2288 |
| 472 | 20240425 | 111400 | 19281857300 | 21200 | 21200 | 21300 | 21150 | 928 |
| 473 | 20240425 | 111300 | 19262155450 | 21250 | 21200 | 21300 | 21150 | 2275 |
| 474 | 20240425 | 111200 | 19213971500 | 21200 | 21300 | 21300 | 21150 | 890 |
| 475 | 20240425 | 111100 | 19195111100 | 21150 | 21250 | 21300 | 21150 | 3566 |
| 476 | 20240425 | 111000 | 19119470050 | 21300 | 21250 | 21350 | 21150 | 1570 |
| 477 | 20240425 | 110900 | 19086080750 | 21150 | 21200 | 21250 | 21150 | 2029 |
| 478 | 20240425 | 110800 | 19043065300 | 21200 | 21300 | 21300 | 21100 | 4142 |
| 479 | 20240425 | 110700 | 18955408200 | 21150 | 21250 | 21300 | 21150 | 5613 |
| 480 | 20240425 | 110600 | 18836443900 | 21250 | 21200 | 21250 | 21150 | 5638 |
| 481 | 20240425 | 110500 | 18717050200 | 21200 | 21150 | 21250 | 21150 | 3183 |
| 482 | 20240425 | 110400 | 18649677900 | 21150 | 21050 | 21150 | 21050 | 3087 |
| 483 | 20240425 | 110300 | 18584530350 | 21050 | 21050 | 21100 | 21000 | 6218 |
| 484 | 20240425 | 110200 | 18453732650 | 21050 | 21000 | 21100 | 21000 | 3154 |
| 485 | 20240425 | 110100 | 18387432000 | 21000 | 21100 | 21150 | 21000 | 9708 |
| 486 | 20240425 | 110000 | 18182792200 | 21150 | 21250 | 21300 | 21150 | 5320 |
| 487 | 20240425 | 105900 | 18070119600 | 21250 | 21350 | 21400 | 21250 | 6572 |
| 488 | 20240425 | 105800 | 17929929300 | 21350 | 21200 | 21350 | 21200 | 3246 |
| 489 | 20240425 | 105700 | 17860826750 | 21250 | 21100 | 21250 | 21050 | 6397 |
| 490 | 20240425 | 105600 | 17725605350 | 21100 | 21000 | 21150 | 20900 | 21958 |
| 491 | 20240425 | 105500 | 17264538900 | 21000 | 21250 | 21300 | 21000 | 30979 |
| 492 | 20240425 | 105400 | 16610463150 | 21250 | 21350 | 21450 | 21250 | 12269 |
| 493 | 20240425 | 105300 | 16349258800 | 21350 | 21250 | 21400 | 21250 | 6065 |
| 494 | 20240425 | 105200 | 16220003550 | 21300 | 21200 | 21350 | 21150 | 9224 |
| 495 | 20240425 | 105100 | 16023808250 | 21200 | 21350 | 21350 | 21050 | 25247 |
| 496 | 20240425 | 105000 | 15488945550 | 21350 | 21550 | 21550 | 21350 | 6750 |
| 497 | 20240425 | 104900 | 15344250150 | 21500 | 21500 | 21650 | 21500 | 4725 |
| 498 | 20240425 | 104800 | 15242606450 | 21600 | 21550 | 21600 | 21500 | 3060 |
| 499 | 20240425 | 104700 | 15176770850 | 21500 | 21700 | 21750 | 21500 | 6834 |
| 500 | 20240425 | 104600 | 15029480400 | 21650 | 21650 | 21700 | 21600 | 1311 |
| 501 | 20240425 | 104500 | 15001160250 | 21650 | 21650 | 21650 | 21550 | 2392 |
| 502 | 20240425 | 104400 | 14949570350 | 21700 | 21650 | 21750 | 21550 | 4616 |
| 503 | 20240425 | 104300 | 14849770100 | 21700 | 21650 | 21700 | 21600 | 805 |
| 504 | 20240425 | 104200 | 14832347700 | 21650 | 21700 | 21700 | 21600 | 885 |
| 505 | 20240425 | 104100 | 14813191200 | 21650 | 21650 | 21650 | 21600 | 3690 |
| 506 | 20240425 | 104000 | 14733350600 | 21650 | 21550 | 21700 | 21550 | 6448 |
| 507 | 20240425 | 103900 | 14593992150 | 21600 | 21550 | 21600 | 21500 | 6604 |
| 508 | 20240425 | 103800 | 14451691100 | 21500 | 21600 | 21600 | 21500 | 15428 |
| 509 | 20240425 | 103700 | 14119855650 | 21600 | 21700 | 21700 | 21550 | 14429 |
| 510 | 20240425 | 103600 | 13808430550 | 21650 | 21750 | 21750 | 21650 | 8675 |
| 511 | 20240425 | 103500 | 13620371300 | 21750 | 21800 | 21850 | 21700 | 1469 |
| 512 | 20240425 | 103400 | 13588374000 | 21700 | 21700 | 21800 | 21700 | 8402 |
| 513 | 20240425 | 103300 | 13405785850 | 21700 | 21850 | 21850 | 21650 | 25277 |
| 514 | 20240425 | 103200 | 12856709800 | 21800 | 21850 | 21850 | 21750 | 11816 |
| 515 | 20240425 | 103100 | 12599435850 | 21850 | 21800 | 21850 | 21750 | 10268 |
| 516 | 20240425 | 103000 | 12375964500 | 21850 | 21900 | 21950 | 21800 | 14729 |
| 517 | 20240425 | 102900 | 12054141650 | 21900 | 22000 | 22000 | 21900 | 8571 |
| 518 | 20240425 | 102800 | 11866077900 | 22000 | 21950 | 22050 | 21950 | 2244 |
| 519 | 20240425 | 102700 | 11816759650 | 21950 | 22100 | 22150 | 21950 | 19436 |
| 520 | 20240425 | 102600 | 11388850050 | 22150 | 22200 | 22200 | 22050 | 4297 |
| 521 | 20240425 | 102500 | 11293923250 | 22200 | 22200 | 22200 | 22150 | 2528 |
| 522 | 20240425 | 102400 | 11237878650 | 22250 | 22200 | 22250 | 22100 | 719 |
| 523 | 20240425 | 102300 | 11221926450 | 22200 | 22150 | 22250 | 22100 | 5041 |
| 524 | 20240425 | 102200 | 11110276550 | 22150 | 22200 | 22200 | 22150 | 1482 |
| 525 | 20240425 | 102100 | 11077413000 | 22200 | 22250 | 22250 | 22150 | 4702 |
| 526 | 20240425 | 102000 | 10972948000 | 22250 | 22300 | 22350 | 22250 | 1341 |
| 527 | 20240425 | 101900 | 10943083000 | 22300 | 22350 | 22350 | 22300 | 2981 |
| 528 | 20240425 | 101800 | 10876512950 | 22350 | 22400 | 22450 | 22350 | 1558 |
| 529 | 20240425 | 101700 | 10841615200 | 22450 | 22450 | 22500 | 22400 | 2598 |
| 530 | 20240425 | 101600 | 10783308000 | 22450 | 22350 | 22450 | 22350 | 1544 |
| 531 | 20240425 | 101500 | 10748668800 | 22400 | 22400 | 22450 | 22400 | 585 |
| 532 | 20240425 | 101400 | 10735564150 | 22400 | 22350 | 22500 | 22350 | 4410 |
| 533 | 20240425 | 101300 | 10636650100 | 22400 | 22350 | 22400 | 22300 | 871 |
| 534 | 20240425 | 101200 | 10617169550 | 22400 | 22350 | 22400 | 22300 | 2289 |
| 535 | 20240425 | 101100 | 10566007650 | 22350 | 22350 | 22400 | 22300 | 499 |
| 536 | 20240425 | 101000 | 10554855100 | 22350 | 22350 | 22400 | 22350 | 453 |
| 537 | 20240425 | 100900 | 10544716950 | 22400 | 22450 | 22450 | 22400 | 637 |
| 538 | 20240425 | 100800 | 10530433600 | 22400 | 22300 | 22450 | 22300 | 2887 |
| 539 | 20240425 | 100700 | 10465744850 | 22400 | 22350 | 22400 | 22250 | 1607 |
| 540 | 20240425 | 100600 | 10429816000 | 22300 | 22400 | 22400 | 22300 | 3473 |
| 541 | 20240425 | 100500 | 10352136750 | 22400 | 22350 | 22450 | 22350 | 3050 |
| 542 | 20240425 | 100400 | 10283831950 | 22350 | 22250 | 22400 | 22250 | 3533 |
| 543 | 20240425 | 100300 | 10204939150 | 22200 | 22250 | 22350 | 22150 | 2545 |
| 544 | 20240425 | 100200 | 10148191400 | 22100 | 22200 | 22250 | 22050 | 3201 |
| 545 | 20240425 | 100100 | 10077246450 | 22150 | 22250 | 22250 | 22050 | 6690 |
| 546 | 20240425 | 100000 | 9929603050 | 22200 | 22200 | 22300 | 22050 | 10704 |
| 547 | 20240425 | 095900 | 9692783150 | 22150 | 22250 | 22300 | 22150 | 2999 |
| 548 | 20240425 | 095800 | 9626121150 | 22250 | 22350 | 22350 | 22250 | 1263 |
| 549 | 20240425 | 095700 | 9597942050 | 22300 | 22300 | 22350 | 22250 | 3135 |
| 550 | 20240425 | 095600 | 9528036600 | 22250 | 22300 | 22350 | 22250 | 1766 |
| 551 | 20240425 | 095500 | 9488639900 | 22350 | 22350 | 22350 | 22300 | 1709 |
| 552 | 20240425 | 095400 | 9450465100 | 22250 | 22200 | 22300 | 22200 | 5281 |
| 553 | 20240425 | 095300 | 9332883800 | 22200 | 22150 | 22200 | 22150 | 1914 |
| 554 | 20240425 | 095200 | 9290447500 | 22150 | 22100 | 22200 | 22100 | 1112 |
| 555 | 20240425 | 095100 | 9265819650 | 22100 | 22150 | 22200 | 22050 | 3930 |
| 556 | 20240425 | 095000 | 9179026600 | 22150 | 22100 | 22250 | 22100 | 5146 |
| 557 | 20240425 | 094900 | 9065222450 | 22100 | 22250 | 22300 | 22100 | 6691 |
| 558 | 20240425 | 094800 | 8916661600 | 22250 | 22200 | 22300 | 22200 | 1330 |
| 559 | 20240425 | 094700 | 8887105300 | 22200 | 22300 | 22300 | 22200 | 2267 |
| 560 | 20240425 | 094600 | 8836701750 | 22200 | 22150 | 22250 | 22150 | 1618 |
| 561 | 20240425 | 094500 | 8800770000 | 22200 | 22200 | 22250 | 22150 | 546 |
| 562 | 20240425 | 094400 | 8788625950 | 22150 | 22250 | 22250 | 22150 | 539 |
| 563 | 20240425 | 094300 | 8776675000 | 22250 | 22150 | 22250 | 22150 | 1791 |
| 564 | 20240425 | 094200 | 8736963900 | 22150 | 22100 | 22150 | 22050 | 4001 |
| 565 | 20240425 | 094100 | 8648534000 | 22100 | 22100 | 22100 | 22050 | 2416 |
| 566 | 20240425 | 094000 | 8595241900 | 22050 | 22150 | 22200 | 22050 | 7554 |
| 567 | 20240425 | 093900 | 8428309850 | 22150 | 22150 | 22200 | 22100 | 3349 |
| 568 | 20240425 | 093800 | 8354197150 | 22150 | 22250 | 22300 | 22150 | 4411 |
| 569 | 20240425 | 093700 | 8256276950 | 22250 | 22350 | 22350 | 22250 | 3113 |
| 570 | 20240425 | 093600 | 8186953150 | 22300 | 22350 | 22400 | 22300 | 2485 |
| 571 | 20240425 | 093500 | 8131389150 | 22350 | 22350 | 22400 | 22350 | 1217 |
| 572 | 20240425 | 093400 | 8104161700 | 22350 | 22400 | 22400 | 22350 | 5008 |
| 573 | 20240425 | 093300 | 7992068900 | 22400 | 22450 | 22500 | 22400 | 1867 |
| 574 | 20240425 | 093200 | 7950145350 | 22450 | 22450 | 22500 | 22450 | 839 |
| 575 | 20240425 | 093100 | 7931309300 | 22450 | 22450 | 22500 | 22450 | 657 |
| 576 | 20240425 | 093000 | 7916559550 | 22450 | 22450 | 22450 | 22450 | 1091 |
| 577 | 20240425 | 092900 | 7892066600 | 22450 | 22500 | 22500 | 22400 | 3215 |
| 578 | 20240425 | 092800 | 7819863500 | 22500 | 22450 | 22500 | 22450 | 1509 |
| 579 | 20240425 | 092700 | 7785949050 | 22500 | 22450 | 22500 | 22450 | 2689 |
| 580 | 20240425 | 092600 | 7725575000 | 22450 | 22500 | 22500 | 22400 | 7981 |
| 581 | 20240425 | 092500 | 7546290100 | 22500 | 22400 | 22500 | 22400 | 4911 |
| 582 | 20240425 | 092400 | 7436069600 | 22400 | 22350 | 22400 | 22350 | 1616 |
| 583 | 20240425 | 092300 | 7399880450 | 22350 | 22400 | 22450 | 22300 | 4603 |
| 584 | 20240425 | 092200 | 7296941250 | 22400 | 22400 | 22450 | 22350 | 7992 |
| 585 | 20240425 | 092100 | 7117749950 | 22400 | 22450 | 22450 | 22350 | 7806 |
| 586 | 20240425 | 092000 | 6942883900 | 22450 | 22400 | 22450 | 22350 | 2596 |
| 587 | 20240425 | 091900 | 6884738200 | 22400 | 22350 | 22400 | 22350 | 3419 |
| 588 | 20240425 | 091800 | 6808206250 | 22400 | 22450 | 22500 | 22350 | 6501 |
| 589 | 20240425 | 091700 | 6662342150 | 22450 | 22250 | 22500 | 22250 | 10491 |
| 590 | 20240425 | 091600 | 6427684950 | 22150 | 22150 | 22250 | 22100 | 2254 |
| 591 | 20240425 | 091500 | 6377684050 | 22100 | 22050 | 22200 | 22050 | 7759 |
| 592 | 20240425 | 091400 | 6206309500 | 22050 | 22150 | 22150 | 22000 | 10354 |
| 593 | 20240425 | 091300 | 5977745350 | 22100 | 22300 | 22350 | 22100 | 14610 |
| 594 | 20240425 | 091200 | 5653585050 | 22300 | 22400 | 22400 | 22300 | 6642 |
| 595 | 20240425 | 091100 | 5505248700 | 22400 | 22400 | 22400 | 22350 | 2220 |
| 596 | 20240425 | 091000 | 5455540900 | 22400 | 22400 | 22500 | 22250 | 12312 |
| 597 | 20240425 | 090900 | 5180206650 | 22450 | 22450 | 22450 | 22300 | 17510 |
| 598 | 20240425 | 090800 | 4787937700 | 22450 | 22300 | 22500 | 22300 | 6068 |
| 599 | 20240425 | 090700 | 4652283950 | 22300 | 22300 | 22350 | 22300 | 5022 |
| 600 | 20240425 | 090600 | 4540239000 | 22300 | 22500 | 22550 | 22300 | 19923 |
| 601 | 20240425 | 090500 | 4094384350 | 22450 | 22550 | 22600 | 22350 | 11587 |
| 602 | 20240425 | 090400 | 3834384300 | 22500 | 23050 | 23100 | 22500 | 48114 |
| 603 | 20240425 | 090300 | 2736771950 | 23050 | 22600 | 23050 | 22550 | 54390 |
| 604 | 20240425 | 090200 | 1492041200 | 22550 | 22300 | 22550 | 22300 | 25292 |
| 605 | 20240425 | 090100 | 926225050 | 22400 | 22500 | 22500 | 22350 | 19368 |
| 606 | 20240425 | 090000 | 491992300 | 22450 | 22400 | 22500 | 22350 | 21954 |