29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 190100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 4676 |
| 3 | 20240425 | 190000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20240425 | 185900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20240425 | 185800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20240425 | 185700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20240425 | 185600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20240425 | 185500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20240425 | 185400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20240425 | 185300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20240425 | 185200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20240425 | 185100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20240425 | 185000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20240425 | 184900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20240425 | 184800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20240425 | 184700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20240425 | 184600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20240425 | 184500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20240425 | 184400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20240425 | 184300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20240425 | 184200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20240425 | 184100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20240425 | 184000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20240425 | 183900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20240425 | 183800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20240425 | 183700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20240425 | 183600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20240425 | 183500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20240425 | 183400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20240425 | 183300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20240425 | 183200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20240425 | 183100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 4676 |
| 33 | 20240425 | 183000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20240425 | 182900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20240425 | 182800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20240425 | 182700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20240425 | 182600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20240425 | 182500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20240425 | 182400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20240425 | 182300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20240425 | 182200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20240425 | 182100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20240425 | 182000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20240425 | 181900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20240425 | 181800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20240425 | 181700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20240425 | 181600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20240425 | 181500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20240425 | 181400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20240425 | 181300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20240425 | 181200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20240425 | 181100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20240425 | 181000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20240425 | 180900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20240425 | 180800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20240425 | 180700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20240425 | 180600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20240425 | 180500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20240425 | 180400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20240425 | 180300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20240425 | 180200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20240425 | 180100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 4676 |
| 63 | 20240425 | 180000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20240425 | 175900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20240425 | 175800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20240425 | 175700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20240425 | 175600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20240425 | 175500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20240425 | 175400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20240425 | 175300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20240425 | 175200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20240425 | 175100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20240425 | 175000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20240425 | 174900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20240425 | 174800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20240425 | 174700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20240425 | 174600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20240425 | 174500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20240425 | 174400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20240425 | 174300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20240425 | 174200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20240425 | 174100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20240425 | 174000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20240425 | 173900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20240425 | 173800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20240425 | 173700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20240425 | 173600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20240425 | 173500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20240425 | 173400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20240425 | 173300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20240425 | 173200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20240425 | 173100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 4676 |
| 93 | 20240425 | 173000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20240425 | 172900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20240425 | 172800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20240425 | 172700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20240425 | 172600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20240425 | 172500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20240425 | 172400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20240425 | 172300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20240425 | 172200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20240425 | 172100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20240425 | 172000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20240425 | 171900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20240425 | 171800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20240425 | 171700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20240425 | 171600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20240425 | 171500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20240425 | 171400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20240425 | 171300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20240425 | 171200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20240425 | 171100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20240425 | 171000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20240425 | 170900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20240425 | 170800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20240425 | 170700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20240425 | 170600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20240425 | 170500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20240425 | 170400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20240425 | 170300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20240425 | 170200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20240425 | 170100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 4676 |
| 123 | 20240425 | 170000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20240425 | 165900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20240425 | 165800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20240425 | 165700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20240425 | 165600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20240425 | 165500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20240425 | 165400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20240425 | 165300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20240425 | 165200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20240425 | 165100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20240425 | 165000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20240425 | 164900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20240425 | 164800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20240425 | 164700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20240425 | 164600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20240425 | 164500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20240425 | 164400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20240425 | 164300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20240425 | 164200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20240425 | 164100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20240425 | 164000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20240425 | 163900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20240425 | 163800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20240425 | 163700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20240425 | 163600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20240425 | 163500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20240425 | 163400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20240425 | 163300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20240425 | 163200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20240425 | 163100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 4676 |
| 153 | 20240425 | 163000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20240425 | 162900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20240425 | 162800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20240425 | 162700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20240425 | 162600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20240425 | 162500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20240425 | 162400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20240425 | 162300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20240425 | 162200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20240425 | 162100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20240425 | 162000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20240425 | 161900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20240425 | 161800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20240425 | 161700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20240425 | 161600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20240425 | 161500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20240425 | 161400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20240425 | 161300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20240425 | 161200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20240425 | 161100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20240425 | 161000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20240425 | 160900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20240425 | 160800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20240425 | 160700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20240425 | 160600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20240425 | 160500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20240425 | 160400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20240425 | 160300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20240425 | 160200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20240425 | 160100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 4676 |
| 183 | 20240425 | 160000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20240425 | 155900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20240425 | 155800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20240425 | 155700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20240425 | 155600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20240425 | 155500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20240425 | 155400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20240425 | 155300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20240425 | 155200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20240425 | 155100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20240425 | 155000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20240425 | 154900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20240425 | 154800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20240425 | 154700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20240425 | 154600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20240425 | 154500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20240425 | 154400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20240425 | 154300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20240425 | 154200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20240425 | 154100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20240425 | 154000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20240425 | 153900 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20240425 | 153800 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20240425 | 153700 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20240425 | 153600 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20240425 | 153500 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20240425 | 153400 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20240425 | 153300 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20240425 | 153200 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20240425 | 153100 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 4676 |
| 213 | 20240425 | 153000 | 1311158320 | 6920 | 6920 | 6920 | 6920 | 4676 |
| 214 | 20240425 | 152900 | 1278800400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20240425 | 152800 | 1278800400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20240425 | 152700 | 1278800400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20240425 | 152600 | 1278800400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20240425 | 152500 | 1278800400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20240425 | 152400 | 1278800400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20240425 | 152300 | 1278800400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20240425 | 152200 | 1278800400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20240425 | 152100 | 1278800400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20240425 | 152000 | 1278800400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20240425 | 151900 | 1278800400 | 6940 | 6940 | 6950 | 6930 | 254 |
| 225 | 20240425 | 151800 | 1277038000 | 6950 | 6950 | 6950 | 6940 | 539 |
| 226 | 20240425 | 151700 | 1273297170 | 6950 | 6940 | 6950 | 6940 | 803 |
| 227 | 20240425 | 151600 | 1267724330 | 6930 | 6940 | 6940 | 6920 | 1048 |
| 228 | 20240425 | 151500 | 1260471420 | 6940 | 6940 | 6940 | 6930 | 91 |
| 229 | 20240425 | 151400 | 1259840670 | 6940 | 6950 | 6950 | 6940 | 649 |
| 230 | 20240425 | 151300 | 1255336500 | 6950 | 6930 | 6950 | 6930 | 2542 |
| 231 | 20240425 | 151200 | 1237695330 | 6940 | 6940 | 6940 | 6930 | 768 |
| 232 | 20240425 | 151100 | 1232366970 | 6940 | 6940 | 6940 | 6930 | 38 |
| 233 | 20240425 | 151000 | 1232103560 | 6940 | 6940 | 6940 | 6940 | 10 |
| 234 | 20240425 | 150900 | 1232034160 | 6940 | 6940 | 6940 | 6940 | 62 |
| 235 | 20240425 | 150800 | 1231603880 | 6940 | 6940 | 6940 | 6930 | 208 |
| 236 | 20240425 | 150700 | 1230161360 | 6930 | 6940 | 6940 | 6930 | 10 |
| 237 | 20240425 | 150600 | 1230091970 | 6940 | 6940 | 6940 | 6930 | 15 |
| 238 | 20240425 | 150500 | 1229987920 | 6940 | 6940 | 6940 | 6940 | 39 |
| 239 | 20240425 | 150400 | 1229717260 | 6940 | 6940 | 6940 | 6940 | 108 |
| 240 | 20240425 | 150300 | 1228967740 | 6930 | 6930 | 6930 | 6930 | 3 |
| 241 | 20240425 | 150200 | 1228946950 | 6930 | 6940 | 6940 | 6930 | 302 |
| 242 | 20240425 | 150100 | 1226854070 | 6930 | 6930 | 6930 | 6930 | 0 |
| 243 | 20240425 | 150000 | 1226854070 | 6930 | 6930 | 6940 | 6930 | 3327 |
| 244 | 20240425 | 145900 | 1203768960 | 6930 | 6930 | 6930 | 6930 | 166 |
| 245 | 20240425 | 145800 | 1202618580 | 6930 | 6930 | 6930 | 6930 | 427 |
| 246 | 20240425 | 145700 | 1199659470 | 6940 | 6940 | 6940 | 6940 | 0 |
| 247 | 20240425 | 145600 | 1199659470 | 6940 | 6930 | 6940 | 6930 | 468 |
| 248 | 20240425 | 145500 | 1196415110 | 6930 | 6930 | 6930 | 6930 | 1 |
| 249 | 20240425 | 145400 | 1196408180 | 6940 | 6940 | 6940 | 6940 | 2 |
| 250 | 20240425 | 145300 | 1196394300 | 6940 | 6940 | 6940 | 6940 | 116 |
| 251 | 20240425 | 145200 | 1195589260 | 6940 | 6940 | 6940 | 6940 | 9 |
| 252 | 20240425 | 145100 | 1195526800 | 6930 | 6930 | 6930 | 6930 | 1 |
| 253 | 20240425 | 145000 | 1195519870 | 6940 | 6940 | 6940 | 6940 | 37 |
| 254 | 20240425 | 144900 | 1195263090 | 6940 | 6940 | 6940 | 6940 | 0 |
| 255 | 20240425 | 144800 | 1195263090 | 6940 | 6930 | 6940 | 6930 | 117 |
| 256 | 20240425 | 144700 | 1194451680 | 6940 | 6940 | 6940 | 6940 | 1282 |
| 257 | 20240425 | 144600 | 1185554600 | 6930 | 6930 | 6930 | 6930 | 9 |
| 258 | 20240425 | 144500 | 1185492230 | 6930 | 6940 | 6940 | 6930 | 1070 |
| 259 | 20240425 | 144400 | 1178074200 | 6950 | 6950 | 6950 | 6950 | 1 |
| 260 | 20240425 | 144300 | 1178067250 | 6950 | 6950 | 6950 | 6950 | 0 |
| 261 | 20240425 | 144200 | 1178067250 | 6950 | 6950 | 6950 | 6950 | 0 |
| 262 | 20240425 | 144100 | 1178067250 | 6950 | 6950 | 6950 | 6950 | 0 |
| 263 | 20240425 | 144000 | 1178067250 | 6950 | 6950 | 6950 | 6950 | 1 |
| 264 | 20240425 | 143900 | 1178060300 | 6940 | 6940 | 6940 | 6940 | 258 |
| 265 | 20240425 | 143800 | 1176269780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 266 | 20240425 | 143700 | 1176269780 | 6940 | 6940 | 6940 | 6940 | 48 |
| 267 | 20240425 | 143600 | 1175936660 | 6940 | 6940 | 6940 | 6940 | 2 |
| 268 | 20240425 | 143500 | 1175922780 | 6940 | 6940 | 6940 | 6940 | 9 |
| 269 | 20240425 | 143400 | 1175860320 | 6940 | 6940 | 6940 | 6940 | 79 |
| 270 | 20240425 | 143300 | 1175312060 | 6950 | 6950 | 6950 | 6950 | 0 |
| 271 | 20240425 | 143200 | 1175312060 | 6950 | 6940 | 6950 | 6940 | 439 |
| 272 | 20240425 | 143100 | 1172265000 | 6930 | 6940 | 6940 | 6930 | 25 |
| 273 | 20240425 | 143000 | 1172091730 | 6940 | 6940 | 6940 | 6940 | 180 |
| 274 | 20240425 | 142900 | 1170842530 | 6950 | 6950 | 6950 | 6950 | 0 |
| 275 | 20240425 | 142800 | 1170842530 | 6950 | 6950 | 6950 | 6950 | 0 |
| 276 | 20240425 | 142700 | 1170842530 | 6950 | 6950 | 6950 | 6950 | 0 |
| 277 | 20240425 | 142600 | 1170842530 | 6950 | 6950 | 6950 | 6950 | 0 |
| 278 | 20240425 | 142500 | 1170842530 | 6950 | 6940 | 6950 | 6940 | 321 |
| 279 | 20240425 | 142400 | 1168614780 | 6930 | 6930 | 6930 | 6930 | 0 |
| 280 | 20240425 | 142300 | 1168614780 | 6930 | 6930 | 6930 | 6930 | 500 |
| 281 | 20240425 | 142200 | 1165149780 | 6940 | 6950 | 6950 | 6940 | 51 |
| 282 | 20240425 | 142100 | 1164795830 | 6930 | 6940 | 6940 | 6930 | 33 |
| 283 | 20240425 | 142000 | 1164566930 | 6940 | 6940 | 6940 | 6940 | 502 |
| 284 | 20240425 | 141900 | 1161083050 | 6940 | 6940 | 6940 | 6930 | 740 |
| 285 | 20240425 | 141800 | 1155948040 | 6940 | 6950 | 6950 | 6940 | 266 |
| 286 | 20240425 | 141700 | 1154101500 | 6950 | 6950 | 6950 | 6950 | 14 |
| 287 | 20240425 | 141600 | 1154004200 | 6940 | 6950 | 6950 | 6940 | 340 |
| 288 | 20240425 | 141500 | 1151644550 | 6950 | 6940 | 6950 | 6940 | 42 |
| 289 | 20240425 | 141400 | 1151352870 | 6940 | 6940 | 6940 | 6940 | 21 |
| 290 | 20240425 | 141300 | 1151207130 | 6950 | 6950 | 6950 | 6950 | 52 |
| 291 | 20240425 | 141200 | 1150845730 | 6950 | 6950 | 6950 | 6950 | 3 |
| 292 | 20240425 | 141100 | 1150824880 | 6950 | 6950 | 6950 | 6940 | 1664 |
| 293 | 20240425 | 141000 | 1139272660 | 6950 | 6950 | 6950 | 6950 | 7 |
| 294 | 20240425 | 140900 | 1139224010 | 6950 | 6940 | 6950 | 6940 | 204 |
| 295 | 20240425 | 140800 | 1137808230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 296 | 20240425 | 140700 | 1137808230 | 6940 | 6940 | 6940 | 6940 | 13 |
| 297 | 20240425 | 140600 | 1137718010 | 6950 | 6950 | 6950 | 6950 | 0 |
| 298 | 20240425 | 140500 | 1137718010 | 6950 | 6950 | 6950 | 6950 | 0 |
| 299 | 20240425 | 140400 | 1137718010 | 6950 | 6940 | 6950 | 6940 | 188 |
| 300 | 20240425 | 140300 | 1136413280 | 6940 | 6940 | 6940 | 6940 | 2 |
| 301 | 20240425 | 140200 | 1136399400 | 6940 | 6940 | 6940 | 6930 | 705 |
| 302 | 20240425 | 140100 | 1131513700 | 6940 | 6940 | 6940 | 6940 | 432 |
| 303 | 20240425 | 140000 | 1128515620 | 6940 | 6940 | 6940 | 6940 | 821 |
| 304 | 20240425 | 135900 | 1122817880 | 6940 | 6940 | 6940 | 6940 | 0 |
| 305 | 20240425 | 135800 | 1122817880 | 6940 | 6950 | 6950 | 6940 | 7 |
| 306 | 20240425 | 135700 | 1122769280 | 6950 | 6950 | 6950 | 6950 | 1 |
| 307 | 20240425 | 135600 | 1122762330 | 6950 | 6950 | 6950 | 6950 | 71 |
| 308 | 20240425 | 135500 | 1122268880 | 6950 | 6950 | 6950 | 6950 | 18 |
| 309 | 20240425 | 135400 | 1122143780 | 6950 | 6950 | 6950 | 6950 | 205 |
| 310 | 20240425 | 135300 | 1120719030 | 6960 | 6960 | 6960 | 6960 | 23 |
| 311 | 20240425 | 135200 | 1120558950 | 6960 | 6960 | 6960 | 6950 | 252 |
| 312 | 20240425 | 135100 | 1118805210 | 6960 | 6960 | 6960 | 6960 | 751 |
| 313 | 20240425 | 135000 | 1113578250 | 6960 | 6960 | 6960 | 6960 | 386 |
| 314 | 20240425 | 134900 | 1110891690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 315 | 20240425 | 134800 | 1110891690 | 6960 | 6950 | 6960 | 6950 | 101 |
| 316 | 20240425 | 134700 | 1110189730 | 6950 | 6950 | 6950 | 6950 | 24 |
| 317 | 20240425 | 134600 | 1110022930 | 6950 | 6950 | 6950 | 6950 | 67 |
| 318 | 20240425 | 134500 | 1109557280 | 6960 | 6960 | 6960 | 6960 | 1 |
| 319 | 20240425 | 134400 | 1109550320 | 6960 | 6960 | 6960 | 6960 | 0 |
| 320 | 20240425 | 134300 | 1109550320 | 6960 | 6960 | 6960 | 6960 | 95 |
| 321 | 20240425 | 134200 | 1108889120 | 6970 | 6970 | 6970 | 6970 | 0 |
| 322 | 20240425 | 134100 | 1108889120 | 6970 | 6960 | 6970 | 6960 | 195 |
| 323 | 20240425 | 134000 | 1107531910 | 6970 | 6970 | 6970 | 6970 | 2 |
| 324 | 20240425 | 133900 | 1107517970 | 6970 | 6970 | 6970 | 6970 | 200 |
| 325 | 20240425 | 133800 | 1106123970 | 6970 | 6960 | 6970 | 6960 | 238 |
| 326 | 20240425 | 133700 | 1104467480 | 6960 | 6960 | 6960 | 6960 | 0 |
| 327 | 20240425 | 133600 | 1104467480 | 6960 | 6950 | 6960 | 6950 | 1366 |
| 328 | 20240425 | 133500 | 1094973770 | 6950 | 6950 | 6950 | 6950 | 2322 |
| 329 | 20240425 | 133400 | 1078835870 | 6950 | 6950 | 6950 | 6940 | 1950 |
| 330 | 20240425 | 133300 | 1065297180 | 6950 | 6950 | 6950 | 6950 | 1195 |
| 331 | 20240425 | 133200 | 1056991930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 332 | 20240425 | 133100 | 1056991930 | 6960 | 6950 | 6960 | 6950 | 18 |
| 333 | 20240425 | 133000 | 1056866660 | 6960 | 6960 | 6960 | 6960 | 5 |
| 334 | 20240425 | 132900 | 1056831860 | 6960 | 6960 | 6960 | 6950 | 970 |
| 335 | 20240425 | 132800 | 1050082370 | 6960 | 6950 | 6960 | 6950 | 51 |
| 336 | 20240425 | 132700 | 1049727910 | 6950 | 6950 | 6950 | 6950 | 65 |
| 337 | 20240425 | 132600 | 1049276160 | 6950 | 6950 | 6950 | 6950 | 132 |
| 338 | 20240425 | 132500 | 1048358760 | 6950 | 6960 | 6960 | 6950 | 261 |
| 339 | 20240425 | 132400 | 1046544300 | 6950 | 6960 | 6960 | 6950 | 51 |
| 340 | 20240425 | 132300 | 1046189840 | 6950 | 6950 | 6950 | 6950 | 1534 |
| 341 | 20240425 | 132200 | 1035528540 | 6960 | 6960 | 6960 | 6950 | 232 |
| 342 | 20240425 | 132100 | 1033914270 | 6960 | 6950 | 6960 | 6950 | 574 |
| 343 | 20240425 | 132000 | 1029919670 | 6960 | 6960 | 6960 | 6960 | 1 |
| 344 | 20240425 | 131900 | 1029912710 | 6960 | 6950 | 6960 | 6950 | 18 |
| 345 | 20240425 | 131800 | 1029787450 | 6960 | 6960 | 6960 | 6950 | 136 |
| 346 | 20240425 | 131700 | 1028841120 | 6960 | 6960 | 6960 | 6960 | 70 |
| 347 | 20240425 | 131600 | 1028353920 | 6960 | 6960 | 6960 | 6960 | 0 |
| 348 | 20240425 | 131500 | 1028353920 | 6960 | 6960 | 6960 | 6960 | 2 |
| 349 | 20240425 | 131400 | 1028340000 | 6960 | 6950 | 6960 | 6950 | 79 |
| 350 | 20240425 | 131300 | 1027790940 | 6950 | 6960 | 6960 | 6950 | 59 |
| 351 | 20240425 | 131200 | 1027380880 | 6950 | 6950 | 6950 | 6950 | 30 |
| 352 | 20240425 | 131100 | 1027172380 | 6950 | 6950 | 6950 | 6950 | 0 |
| 353 | 20240425 | 131000 | 1027172380 | 6950 | 6950 | 6950 | 6950 | 0 |
| 354 | 20240425 | 130900 | 1027172380 | 6950 | 6950 | 6950 | 6950 | 23 |
| 355 | 20240425 | 130800 | 1027012530 | 6950 | 6950 | 6950 | 6950 | 1 |
| 356 | 20240425 | 130700 | 1027005580 | 6960 | 6960 | 6960 | 6960 | 1 |
| 357 | 20240425 | 130600 | 1026998620 | 6950 | 6960 | 6960 | 6950 | 2 |
| 358 | 20240425 | 130500 | 1026984710 | 6960 | 6950 | 6960 | 6950 | 18 |
| 359 | 20240425 | 130400 | 1026859530 | 6950 | 6950 | 6950 | 6950 | 1000 |
| 360 | 20240425 | 130300 | 1019909530 | 6950 | 6960 | 6960 | 6950 | 29 |
| 361 | 20240425 | 130200 | 1019707870 | 6960 | 6960 | 6960 | 6950 | 113 |
| 362 | 20240425 | 130100 | 1018922390 | 6950 | 6950 | 6950 | 6950 | 13 |
| 363 | 20240425 | 130000 | 1018832040 | 6960 | 6950 | 6960 | 6950 | 68 |
| 364 | 20240425 | 125900 | 1018359430 | 6950 | 6950 | 6950 | 6950 | 2020 |
| 365 | 20240425 | 125800 | 1004320430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 366 | 20240425 | 125700 | 1004320430 | 6940 | 6950 | 6950 | 6940 | 45 |
| 367 | 20240425 | 125600 | 1004008120 | 6940 | 6940 | 6940 | 6940 | 34 |
| 368 | 20240425 | 125500 | 1003772160 | 6950 | 6950 | 6950 | 6940 | 133 |
| 369 | 20240425 | 125400 | 1002848400 | 6950 | 6950 | 6950 | 6940 | 19 |
| 370 | 20240425 | 125300 | 1002716520 | 6940 | 6940 | 6940 | 6940 | 174 |
| 371 | 20240425 | 125200 | 1001508960 | 6940 | 6930 | 6940 | 6930 | 221 |
| 372 | 20240425 | 125100 | 999975430 | 6940 | 6930 | 6940 | 6930 | 121 |
| 373 | 20240425 | 125000 | 999136260 | 6940 | 6940 | 6940 | 6930 | 729 |
| 374 | 20240425 | 124900 | 994077210 | 6930 | 6940 | 6940 | 6930 | 5 |
| 375 | 20240425 | 124800 | 994042520 | 6940 | 6940 | 6940 | 6940 | 1 |
| 376 | 20240425 | 124700 | 994035580 | 6930 | 6930 | 6930 | 6930 | 21 |
| 377 | 20240425 | 124600 | 993890050 | 6930 | 6940 | 6940 | 6930 | 210 |
| 378 | 20240425 | 124500 | 992434540 | 6940 | 6940 | 6940 | 6930 | 1869 |
| 379 | 20240425 | 124400 | 979463890 | 6930 | 6930 | 6930 | 6930 | 0 |
| 380 | 20240425 | 124300 | 979463890 | 6930 | 6930 | 6930 | 6930 | 30 |
| 381 | 20240425 | 124200 | 979255990 | 6910 | 6930 | 6930 | 6910 | 1900 |
| 382 | 20240425 | 124100 | 966107730 | 6930 | 6920 | 6930 | 6920 | 454 |
| 383 | 20240425 | 124000 | 962964480 | 6930 | 6960 | 6960 | 6870 | 51206 |
| 384 | 20240425 | 123900 | 609867600 | 6970 | 6970 | 6970 | 6970 | 12 |
| 385 | 20240425 | 123800 | 609783960 | 6960 | 6960 | 6960 | 6960 | 21 |
| 386 | 20240425 | 123700 | 609637800 | 6970 | 6970 | 6970 | 6970 | 33 |
| 387 | 20240425 | 123600 | 609407790 | 6960 | 6970 | 6970 | 6960 | 19 |
| 388 | 20240425 | 123500 | 609275540 | 6960 | 6960 | 6960 | 6960 | 46 |
| 389 | 20240425 | 123400 | 608955380 | 6960 | 6960 | 6960 | 6960 | 42 |
| 390 | 20240425 | 123300 | 608663060 | 6960 | 6950 | 6960 | 6950 | 342 |
| 391 | 20240425 | 123200 | 606282950 | 6960 | 6960 | 6960 | 6960 | 462 |
| 392 | 20240425 | 123100 | 603067430 | 6960 | 6970 | 6970 | 6960 | 536 |
| 393 | 20240425 | 123000 | 599332130 | 6970 | 6980 | 6980 | 6970 | 31 |
| 394 | 20240425 | 122900 | 599116050 | 6970 | 6970 | 6970 | 6970 | 41 |
| 395 | 20240425 | 122800 | 598830280 | 6970 | 6980 | 6980 | 6970 | 98 |
| 396 | 20240425 | 122700 | 598146450 | 6980 | 6970 | 6980 | 6970 | 68 |
| 397 | 20240425 | 122600 | 597672480 | 6970 | 6970 | 6970 | 6970 | 21 |
| 398 | 20240425 | 122500 | 597526110 | 6980 | 6980 | 6980 | 6980 | 0 |
| 399 | 20240425 | 122400 | 597526110 | 6980 | 6970 | 6980 | 6970 | 31 |
| 400 | 20240425 | 122300 | 597310030 | 6970 | 6980 | 6980 | 6970 | 26 |
| 401 | 20240425 | 122200 | 597128760 | 6980 | 6980 | 6980 | 6980 | 0 |
| 402 | 20240425 | 122100 | 597128760 | 6980 | 6970 | 6980 | 6970 | 22 |
| 403 | 20240425 | 122000 | 596975410 | 6980 | 6980 | 6980 | 6980 | 3103 |
| 404 | 20240425 | 121900 | 575316470 | 6980 | 6990 | 6990 | 6980 | 56 |
| 405 | 20240425 | 121800 | 574925580 | 6980 | 6980 | 6980 | 6980 | 116 |
| 406 | 20240425 | 121700 | 574115900 | 6980 | 6980 | 6980 | 6980 | 25 |
| 407 | 20240425 | 121600 | 573941400 | 6980 | 6980 | 6980 | 6980 | 221 |
| 408 | 20240425 | 121500 | 572398820 | 6990 | 6990 | 6990 | 6990 | 1 |
| 409 | 20240425 | 121400 | 572391830 | 6980 | 6980 | 6980 | 6980 | 1060 |
| 410 | 20240425 | 121300 | 564993030 | 6980 | 6980 | 6990 | 6980 | 24 |
| 411 | 20240425 | 121200 | 564825500 | 6990 | 6990 | 6990 | 6990 | 1 |
| 412 | 20240425 | 121100 | 564818510 | 6980 | 6990 | 6990 | 6980 | 107 |
| 413 | 20240425 | 121000 | 564070790 | 7000 | 6990 | 7000 | 6990 | 6 |
| 414 | 20240425 | 120900 | 564028840 | 6990 | 6990 | 6990 | 6990 | 121 |
| 415 | 20240425 | 120800 | 563183050 | 7000 | 6990 | 7000 | 6990 | 1708 |
| 416 | 20240425 | 120700 | 551243340 | 6990 | 6990 | 6990 | 6990 | 0 |
| 417 | 20240425 | 120600 | 551243340 | 6990 | 6990 | 6990 | 6980 | 481 |
| 418 | 20240425 | 120500 | 547881360 | 6990 | 6990 | 6990 | 6980 | 271 |
| 419 | 20240425 | 120400 | 545987170 | 6990 | 6980 | 6990 | 6980 | 63 |
| 420 | 20240425 | 120300 | 545547410 | 6990 | 6990 | 6990 | 6990 | 0 |
| 421 | 20240425 | 120200 | 545547410 | 6990 | 6980 | 6990 | 6980 | 406 |
| 422 | 20240425 | 120100 | 542711290 | 6980 | 6980 | 6980 | 6970 | 3606 |
| 423 | 20240425 | 120000 | 517541420 | 6980 | 6980 | 6980 | 6980 | 1 |
| 424 | 20240425 | 115900 | 517534440 | 6990 | 6980 | 6990 | 6980 | 809 |
| 425 | 20240425 | 115800 | 511886760 | 6980 | 6980 | 6980 | 6980 | 105 |
| 426 | 20240425 | 115700 | 511153860 | 6980 | 6980 | 6980 | 6980 | 21 |
| 427 | 20240425 | 115600 | 511007280 | 6980 | 6980 | 6980 | 6980 | 335 |
| 428 | 20240425 | 115500 | 508668980 | 6970 | 6970 | 6970 | 6970 | 51 |
| 429 | 20240425 | 115400 | 508313510 | 6980 | 6980 | 6980 | 6980 | 90 |
| 430 | 20240425 | 115300 | 507685310 | 6980 | 6980 | 6980 | 6980 | 0 |
| 431 | 20240425 | 115200 | 507685310 | 6980 | 6980 | 6980 | 6980 | 21 |
| 432 | 20240425 | 115100 | 507538730 | 6980 | 6980 | 6980 | 6980 | 100 |
| 433 | 20240425 | 115000 | 506840730 | 6990 | 6980 | 6990 | 6980 | 125 |
| 434 | 20240425 | 114900 | 505968220 | 6980 | 6980 | 6990 | 6980 | 65 |
| 435 | 20240425 | 114800 | 505514390 | 6980 | 6980 | 6980 | 6980 | 150 |
| 436 | 20240425 | 114700 | 504467390 | 6990 | 6980 | 6990 | 6980 | 141 |
| 437 | 20240425 | 114600 | 503483040 | 6980 | 6980 | 6980 | 6980 | 513 |
| 438 | 20240425 | 114500 | 499902300 | 6980 | 6980 | 6980 | 6980 | 104 |
| 439 | 20240425 | 114400 | 499176380 | 6970 | 6980 | 6980 | 6970 | 46 |
| 440 | 20240425 | 114300 | 498855510 | 6980 | 6980 | 6980 | 6980 | 3 |
| 441 | 20240425 | 114200 | 498834570 | 6980 | 6980 | 6980 | 6980 | 153 |
| 442 | 20240425 | 114100 | 497766630 | 6980 | 6990 | 6990 | 6980 | 47 |
| 443 | 20240425 | 114000 | 497438560 | 6990 | 6970 | 6990 | 6970 | 3340 |
| 444 | 20240425 | 113900 | 474131280 | 6970 | 6960 | 6970 | 6960 | 29 |
| 445 | 20240425 | 113800 | 473929380 | 6960 | 6970 | 6970 | 6960 | 410 |
| 446 | 20240425 | 113700 | 471071760 | 6980 | 6970 | 6980 | 6970 | 24 |
| 447 | 20240425 | 113600 | 470904460 | 6970 | 6970 | 6980 | 6970 | 73 |
| 448 | 20240425 | 113500 | 470395640 | 6970 | 6970 | 6970 | 6970 | 41 |
| 449 | 20240425 | 113400 | 470109870 | 6980 | 6970 | 6980 | 6970 | 2086 |
| 450 | 20240425 | 113300 | 455570440 | 6970 | 6970 | 6980 | 6970 | 1302 |
| 451 | 20240425 | 113200 | 446495480 | 6970 | 6980 | 6980 | 6970 | 78 |
| 452 | 20240425 | 113100 | 445951760 | 6970 | 6980 | 6980 | 6970 | 27 |
| 453 | 20240425 | 113000 | 445763310 | 6970 | 6970 | 6970 | 6970 | 28 |
| 454 | 20240425 | 112900 | 445568150 | 6970 | 6970 | 6980 | 6970 | 25 |
| 455 | 20240425 | 112800 | 445393880 | 6980 | 6970 | 6980 | 6960 | 119 |
| 456 | 20240425 | 112700 | 444565580 | 6960 | 6970 | 6980 | 6960 | 26 |
| 457 | 20240425 | 112600 | 444384540 | 6980 | 6950 | 6980 | 6950 | 3269 |
| 458 | 20240425 | 112500 | 421621620 | 6950 | 6950 | 6950 | 6950 | 21 |
| 459 | 20240425 | 112400 | 421475670 | 6960 | 6960 | 6960 | 6960 | 0 |
| 460 | 20240425 | 112300 | 421475670 | 6960 | 6950 | 6960 | 6940 | 1771 |
| 461 | 20240425 | 112200 | 409167460 | 6950 | 6950 | 6950 | 6950 | 2 |
| 462 | 20240425 | 112100 | 409153560 | 6950 | 6950 | 6950 | 6950 | 1145 |
| 463 | 20240425 | 112000 | 401195810 | 6950 | 6950 | 6950 | 6950 | 107 |
| 464 | 20240425 | 111900 | 400452160 | 6960 | 6960 | 6960 | 6960 | 101 |
| 465 | 20240425 | 111800 | 399749200 | 6960 | 6950 | 6960 | 6950 | 522 |
| 466 | 20240425 | 111700 | 396116290 | 6950 | 6950 | 6950 | 6950 | 40 |
| 467 | 20240425 | 111600 | 395838290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 468 | 20240425 | 111500 | 395838290 | 6950 | 6950 | 6950 | 6950 | 225 |
| 469 | 20240425 | 111400 | 394274540 | 6950 | 6950 | 6950 | 6950 | 17 |
| 470 | 20240425 | 111300 | 394156390 | 6950 | 6950 | 6950 | 6950 | 45 |
| 471 | 20240425 | 111200 | 393843640 | 6950 | 6950 | 6950 | 6950 | 18 |
| 472 | 20240425 | 111100 | 393718540 | 6950 | 6950 | 6950 | 6950 | 0 |
| 473 | 20240425 | 111000 | 393718540 | 6950 | 6960 | 6960 | 6950 | 32 |
| 474 | 20240425 | 110900 | 393496030 | 6950 | 6950 | 6950 | 6950 | 195 |
| 475 | 20240425 | 110800 | 392140780 | 6950 | 6960 | 6960 | 6950 | 50 |
| 476 | 20240425 | 110700 | 391793220 | 6960 | 6960 | 6960 | 6960 | 12 |
| 477 | 20240425 | 110600 | 391709700 | 6960 | 6950 | 6960 | 6940 | 127 |
| 478 | 20240425 | 110500 | 390827600 | 6950 | 6950 | 6950 | 6950 | 140 |
| 479 | 20240425 | 110400 | 389854600 | 6950 | 6950 | 6950 | 6950 | 32 |
| 480 | 20240425 | 110300 | 389632200 | 6950 | 6950 | 6960 | 6950 | 2049 |
| 481 | 20240425 | 110200 | 375391640 | 6950 | 6940 | 6950 | 6940 | 62 |
| 482 | 20240425 | 110100 | 374961130 | 6940 | 6940 | 6950 | 6940 | 27 |
| 483 | 20240425 | 110000 | 374773740 | 6950 | 6940 | 6950 | 6940 | 255 |
| 484 | 20240425 | 105900 | 373003930 | 6940 | 6940 | 6940 | 6940 | 80 |
| 485 | 20240425 | 105800 | 372448730 | 6940 | 6940 | 6940 | 6930 | 658 |
| 486 | 20240425 | 105700 | 367885210 | 6930 | 6930 | 6940 | 6930 | 363 |
| 487 | 20240425 | 105600 | 365368300 | 6930 | 6940 | 6940 | 6930 | 88 |
| 488 | 20240425 | 105500 | 364758350 | 6940 | 6940 | 6940 | 6940 | 336 |
| 489 | 20240425 | 105400 | 362426510 | 6950 | 6940 | 6950 | 6940 | 232 |
| 490 | 20240425 | 105300 | 360816420 | 6940 | 6930 | 6940 | 6930 | 241 |
| 491 | 20240425 | 105200 | 359144070 | 6930 | 6940 | 6940 | 6930 | 99 |
| 492 | 20240425 | 105100 | 358457900 | 6930 | 6940 | 6940 | 6930 | 2388 |
| 493 | 20240425 | 105000 | 341886950 | 6950 | 6950 | 6950 | 6950 | 6 |
| 494 | 20240425 | 104900 | 341845250 | 6960 | 6940 | 6960 | 6940 | 695 |
| 495 | 20240425 | 104800 | 337020760 | 6940 | 6940 | 6950 | 6940 | 2057 |
| 496 | 20240425 | 104700 | 322737310 | 6940 | 6940 | 6940 | 6940 | 526 |
| 497 | 20240425 | 104600 | 319086870 | 6940 | 6940 | 6940 | 6940 | 81 |
| 498 | 20240425 | 104500 | 318524730 | 6940 | 6940 | 6950 | 6940 | 189 |
| 499 | 20240425 | 104400 | 317212660 | 6940 | 6950 | 6950 | 6940 | 787 |
| 500 | 20240425 | 104300 | 311743770 | 6950 | 6950 | 6950 | 6950 | 3 |
| 501 | 20240425 | 104200 | 311722920 | 6940 | 6940 | 6940 | 6940 | 5 |
| 502 | 20240425 | 104100 | 311688220 | 6940 | 6950 | 6950 | 6940 | 31 |
| 503 | 20240425 | 104000 | 311472980 | 6950 | 6950 | 6950 | 6950 | 5 |
| 504 | 20240425 | 103900 | 311438230 | 6950 | 6940 | 6950 | 6940 | 117 |
| 505 | 20240425 | 103800 | 310625530 | 6950 | 6940 | 6950 | 6940 | 5 |
| 506 | 20240425 | 103700 | 310590820 | 6950 | 6940 | 6950 | 6940 | 32 |
| 507 | 20240425 | 103600 | 310368730 | 6950 | 6950 | 6950 | 6950 | 4 |
| 508 | 20240425 | 103500 | 310340930 | 6950 | 6950 | 6950 | 6950 | 10 |
| 509 | 20240425 | 103400 | 310271430 | 6950 | 6950 | 6960 | 6940 | 44 |
| 510 | 20240425 | 103300 | 309965900 | 6950 | 6960 | 6960 | 6950 | 5 |
| 511 | 20240425 | 103200 | 309931110 | 6950 | 6950 | 6960 | 6950 | 117 |
| 512 | 20240425 | 103100 | 309117940 | 6960 | 6950 | 6960 | 6950 | 4 |
| 513 | 20240425 | 103000 | 309090130 | 6950 | 6950 | 6950 | 6950 | 2 |
| 514 | 20240425 | 102900 | 309076230 | 6950 | 6930 | 6950 | 6930 | 391 |
| 515 | 20240425 | 102800 | 306364970 | 6940 | 6940 | 6940 | 6940 | 138 |
| 516 | 20240425 | 102700 | 305407250 | 6940 | 6930 | 6940 | 6930 | 61 |
| 517 | 20240425 | 102600 | 304984120 | 6940 | 6940 | 6940 | 6940 | 508 |
| 518 | 20240425 | 102500 | 301458600 | 6940 | 6940 | 6940 | 6940 | 166 |
| 519 | 20240425 | 102400 | 300306560 | 6930 | 6940 | 6940 | 6930 | 191 |
| 520 | 20240425 | 102300 | 298981240 | 6930 | 6940 | 6940 | 6930 | 41 |
| 521 | 20240425 | 102200 | 298696710 | 6930 | 6940 | 6940 | 6930 | 382 |
| 522 | 20240425 | 102100 | 296047920 | 6930 | 6930 | 6930 | 6930 | 67 |
| 523 | 20240425 | 102000 | 295583610 | 6940 | 6930 | 6940 | 6930 | 113 |
| 524 | 20240425 | 101900 | 294800360 | 6930 | 6940 | 6940 | 6930 | 6 |
| 525 | 20240425 | 101800 | 294758770 | 6930 | 6930 | 6930 | 6930 | 58 |
| 526 | 20240425 | 101700 | 294356830 | 6930 | 6930 | 6950 | 6930 | 6 |
| 527 | 20240425 | 101600 | 294315230 | 6950 | 6930 | 6950 | 6930 | 16 |
| 528 | 20240425 | 101500 | 294204310 | 6930 | 6930 | 6940 | 6930 | 1871 |
| 529 | 20240425 | 101400 | 281230070 | 6930 | 6930 | 6930 | 6930 | 37 |
| 530 | 20240425 | 101300 | 280973660 | 6930 | 6930 | 6940 | 6930 | 51 |
| 531 | 20240425 | 101200 | 280620210 | 6950 | 6950 | 6950 | 6950 | 0 |
| 532 | 20240425 | 101100 | 280620210 | 6950 | 6950 | 6950 | 6930 | 1896 |
| 533 | 20240425 | 101000 | 267462340 | 6940 | 6940 | 6940 | 6940 | 71 |
| 534 | 20240425 | 100900 | 266969600 | 6940 | 6940 | 6940 | 6940 | 56 |
| 535 | 20240425 | 100800 | 266580960 | 6950 | 6940 | 6950 | 6940 | 66 |
| 536 | 20240425 | 100700 | 266122910 | 6940 | 6950 | 6950 | 6940 | 184 |
| 537 | 20240425 | 100600 | 264845740 | 6950 | 6950 | 6950 | 6940 | 91 |
| 538 | 20240425 | 100500 | 264214170 | 6940 | 6950 | 6950 | 6940 | 32 |
| 539 | 20240425 | 100400 | 263991990 | 6940 | 6950 | 6950 | 6940 | 74 |
| 540 | 20240425 | 100300 | 263478410 | 6940 | 6940 | 6940 | 6940 | 93 |
| 541 | 20240425 | 100200 | 262832990 | 6950 | 6940 | 6950 | 6940 | 26 |
| 542 | 20240425 | 100100 | 262652520 | 6950 | 6950 | 6960 | 6950 | 1177 |
| 543 | 20240425 | 100000 | 254472290 | 6950 | 6960 | 6960 | 6950 | 2123 |
| 544 | 20240425 | 095900 | 239696440 | 6960 | 6960 | 6960 | 6960 | 1 |
| 545 | 20240425 | 095800 | 239689480 | 6960 | 6960 | 6960 | 6950 | 30 |
| 546 | 20240425 | 095700 | 239480890 | 6960 | 6960 | 6960 | 6950 | 103 |
| 547 | 20240425 | 095600 | 238764020 | 6950 | 6950 | 6950 | 6950 | 0 |
| 548 | 20240425 | 095500 | 238764020 | 6950 | 6960 | 6960 | 6950 | 84 |
| 549 | 20240425 | 095400 | 238179750 | 6960 | 6950 | 6960 | 6950 | 21 |
| 550 | 20240425 | 095300 | 238033790 | 6940 | 6950 | 6960 | 6940 | 251 |
| 551 | 20240425 | 095200 | 236289740 | 6950 | 6950 | 6950 | 6950 | 146 |
| 552 | 20240425 | 095100 | 235275040 | 6960 | 6960 | 6960 | 6960 | 1 |
| 553 | 20240425 | 095000 | 235268080 | 6950 | 6940 | 6960 | 6940 | 78 |
| 554 | 20240425 | 094900 | 234726210 | 6960 | 6960 | 6960 | 6940 | 768 |
| 555 | 20240425 | 094800 | 229396030 | 6950 | 6950 | 6950 | 6950 | 21 |
| 556 | 20240425 | 094700 | 229250080 | 6960 | 6960 | 6960 | 6950 | 57 |
| 557 | 20240425 | 094600 | 228853680 | 6960 | 6950 | 6960 | 6950 | 80 |
| 558 | 20240425 | 094500 | 228297670 | 6960 | 6970 | 6970 | 6950 | 51 |
| 559 | 20240425 | 094400 | 227943100 | 6950 | 6960 | 6960 | 6940 | 880 |
| 560 | 20240425 | 094300 | 221821560 | 6950 | 6940 | 6960 | 6940 | 100 |
| 561 | 20240425 | 094200 | 221126380 | 6950 | 6940 | 6950 | 6940 | 427 |
| 562 | 20240425 | 094100 | 218159380 | 6950 | 6950 | 6950 | 6940 | 26 |
| 563 | 20240425 | 094000 | 217978890 | 6950 | 6940 | 6950 | 6930 | 919 |
| 564 | 20240425 | 093900 | 211600470 | 6940 | 6950 | 6950 | 6940 | 336 |
| 565 | 20240425 | 093800 | 209266150 | 6940 | 6940 | 6950 | 6940 | 78 |
| 566 | 20240425 | 093700 | 208724490 | 6930 | 6940 | 6940 | 6930 | 1838 |
| 567 | 20240425 | 093600 | 195970620 | 6940 | 6950 | 6950 | 6940 | 29 |
| 568 | 20240425 | 093500 | 195769080 | 6950 | 6940 | 6950 | 6940 | 640 |
| 569 | 20240425 | 093400 | 191326960 | 6950 | 6940 | 6950 | 6940 | 76 |
| 570 | 20240425 | 093300 | 190799510 | 6940 | 6930 | 6940 | 6930 | 238 |
| 571 | 20240425 | 093200 | 189148390 | 6940 | 6930 | 6940 | 6920 | 544 |
| 572 | 20240425 | 093100 | 185379420 | 6930 | 6930 | 6930 | 6930 | 22 |
| 573 | 20240425 | 093000 | 185226960 | 6940 | 6950 | 6950 | 6930 | 44 |
| 574 | 20240425 | 092900 | 184921580 | 6950 | 6930 | 6970 | 6930 | 200 |
| 575 | 20240425 | 092800 | 183530980 | 6930 | 6930 | 6950 | 6930 | 112 |
| 576 | 20240425 | 092700 | 182753410 | 6930 | 6920 | 6930 | 6920 | 89 |
| 577 | 20240425 | 092600 | 182136660 | 6920 | 6940 | 6940 | 6920 | 70 |
| 578 | 20240425 | 092500 | 181651850 | 6930 | 6920 | 6930 | 6920 | 64 |
| 579 | 20240425 | 092400 | 181208360 | 6920 | 6920 | 6930 | 6910 | 3233 |
| 580 | 20240425 | 092300 | 158835010 | 6920 | 6930 | 6930 | 6920 | 171 |
| 581 | 20240425 | 092200 | 157650030 | 6930 | 6930 | 6930 | 6920 | 224 |
| 582 | 20240425 | 092100 | 156099170 | 6930 | 6930 | 6940 | 6920 | 153 |
| 583 | 20240425 | 092000 | 155038720 | 6930 | 6920 | 6940 | 6920 | 1931 |
| 584 | 20240425 | 091900 | 141659910 | 6920 | 6930 | 6930 | 6920 | 36 |
| 585 | 20240425 | 091800 | 141410680 | 6920 | 6930 | 6930 | 6920 | 915 |
| 586 | 20240425 | 091700 | 135075800 | 6920 | 6920 | 6930 | 6920 | 1319 |
| 587 | 20240425 | 091600 | 125948090 | 6920 | 6930 | 6940 | 6920 | 632 |
| 588 | 20240425 | 091500 | 121570050 | 6930 | 6930 | 6940 | 6930 | 875 |
| 589 | 20240425 | 091400 | 115501540 | 6930 | 6920 | 6930 | 6920 | 418 |
| 590 | 20240425 | 091300 | 112606290 | 6920 | 6920 | 6930 | 6920 | 633 |
| 591 | 20240425 | 091200 | 108225280 | 6920 | 6920 | 6930 | 6910 | 1301 |
| 592 | 20240425 | 091100 | 99222350 | 6930 | 6920 | 6930 | 6920 | 18 |
| 593 | 20240425 | 091000 | 99097680 | 6920 | 6930 | 6930 | 6920 | 466 |
| 594 | 20240425 | 090900 | 95872080 | 6930 | 6930 | 6930 | 6930 | 187 |
| 595 | 20240425 | 090800 | 94576170 | 6930 | 6930 | 6930 | 6920 | 268 |
| 596 | 20240425 | 090700 | 92718950 | 6930 | 6920 | 6940 | 6920 | 309 |
| 597 | 20240425 | 090600 | 90575600 | 6920 | 6920 | 6930 | 6920 | 204 |
| 598 | 20240425 | 090500 | 89162750 | 6930 | 6930 | 6930 | 6920 | 400 |
| 599 | 20240425 | 090400 | 86393000 | 6930 | 6930 | 6930 | 6920 | 177 |
| 600 | 20240425 | 090300 | 85167330 | 6930 | 6920 | 6940 | 6910 | 2815 |
| 601 | 20240425 | 090200 | 65687440 | 6930 | 6940 | 6940 | 6920 | 5190 |
| 602 | 20240425 | 090100 | 29739830 | 6940 | 6930 | 6950 | 6930 | 1292 |
| 603 | 20240425 | 090000 | 20783130 | 6940 | 6930 | 6940 | 6930 | 2999 |