35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 200400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 3 | 20240425 | 200300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20240425 | 200200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20240425 | 200100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20240425 | 200000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20240425 | 195900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20240425 | 195800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20240425 | 195700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20240425 | 195600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20240425 | 195500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20240425 | 195400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20240425 | 195300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20240425 | 195200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20240425 | 195100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20240425 | 195000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20240425 | 194900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20240425 | 194800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20240425 | 194700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20240425 | 194600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20240425 | 194500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20240425 | 194400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20240425 | 194300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20240425 | 194200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20240425 | 194100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20240425 | 194000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20240425 | 193900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20240425 | 193800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20240425 | 193700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20240425 | 193600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20240425 | 193500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20240425 | 193400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 33 | 20240425 | 193300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20240425 | 193200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20240425 | 193100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20240425 | 193000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20240425 | 192900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20240425 | 192800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20240425 | 192700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20240425 | 192600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20240425 | 192500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20240425 | 192400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20240425 | 192300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20240425 | 192200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20240425 | 192100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20240425 | 192000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20240425 | 191900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20240425 | 191800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20240425 | 191700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20240425 | 191600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20240425 | 191500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20240425 | 191400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20240425 | 191300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20240425 | 191200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20240425 | 191100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20240425 | 191000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20240425 | 190900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20240425 | 190800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20240425 | 190700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20240425 | 190600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20240425 | 190500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20240425 | 190400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 63 | 20240425 | 190300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20240425 | 190200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20240425 | 190100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20240425 | 190000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20240425 | 185900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20240425 | 185800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20240425 | 185700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20240425 | 185600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20240425 | 185500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20240425 | 185400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20240425 | 185300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20240425 | 185200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20240425 | 185100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20240425 | 185000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20240425 | 184900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20240425 | 184800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20240425 | 184700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20240425 | 184600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20240425 | 184500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20240425 | 184400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20240425 | 184300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20240425 | 184200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20240425 | 184100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20240425 | 184000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20240425 | 183900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20240425 | 183800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20240425 | 183700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20240425 | 183600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20240425 | 183500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20240425 | 183400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 93 | 20240425 | 183300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20240425 | 183200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20240425 | 183100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20240425 | 183000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20240425 | 182900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20240425 | 182800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20240425 | 182700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20240425 | 182600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20240425 | 182500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20240425 | 182400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20240425 | 182300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20240425 | 182200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20240425 | 182100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20240425 | 182000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20240425 | 181900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20240425 | 181800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20240425 | 181700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20240425 | 181600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20240425 | 181500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20240425 | 181400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20240425 | 181300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20240425 | 181200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20240425 | 181100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20240425 | 181000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20240425 | 180900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20240425 | 180800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20240425 | 180700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20240425 | 180600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20240425 | 180500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20240425 | 180400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 123 | 20240425 | 180300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20240425 | 180200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20240425 | 180100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20240425 | 180000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20240425 | 175900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20240425 | 175800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20240425 | 175700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20240425 | 175600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20240425 | 175500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20240425 | 175400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20240425 | 175300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20240425 | 175200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20240425 | 175100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20240425 | 175000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20240425 | 174900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20240425 | 174800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20240425 | 174700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20240425 | 174600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20240425 | 174500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20240425 | 174400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20240425 | 174300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20240425 | 174200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20240425 | 174100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20240425 | 174000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20240425 | 173900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20240425 | 173800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20240425 | 173700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20240425 | 173600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20240425 | 173500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20240425 | 173400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 153 | 20240425 | 173300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20240425 | 173200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20240425 | 173100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20240425 | 173000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20240425 | 172900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20240425 | 172800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20240425 | 172700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20240425 | 172600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20240425 | 172500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20240425 | 172400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20240425 | 172300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20240425 | 172200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20240425 | 172100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20240425 | 172000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20240425 | 171900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20240425 | 171800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20240425 | 171700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20240425 | 171600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20240425 | 171500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20240425 | 171400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20240425 | 171300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20240425 | 171200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20240425 | 171100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20240425 | 171000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20240425 | 170900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20240425 | 170800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20240425 | 170700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20240425 | 170600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20240425 | 170500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20240425 | 170400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 183 | 20240425 | 170300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20240425 | 170200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20240425 | 170100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20240425 | 170000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20240425 | 165900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20240425 | 165800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20240425 | 165700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20240425 | 165600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20240425 | 165500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20240425 | 165400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20240425 | 165300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20240425 | 165200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20240425 | 165100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20240425 | 165000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20240425 | 164900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20240425 | 164800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20240425 | 164700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20240425 | 164600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20240425 | 164500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20240425 | 164400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20240425 | 164300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20240425 | 164200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20240425 | 164100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20240425 | 164000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20240425 | 163900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20240425 | 163800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20240425 | 163700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20240425 | 163600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20240425 | 163500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20240425 | 163400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 213 | 20240425 | 163300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20240425 | 163200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20240425 | 163100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20240425 | 163000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20240425 | 162900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20240425 | 162800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20240425 | 162700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20240425 | 162600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20240425 | 162500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20240425 | 162400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20240425 | 162300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20240425 | 162200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20240425 | 162100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20240425 | 162000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20240425 | 161900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20240425 | 161800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20240425 | 161700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20240425 | 161600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20240425 | 161500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20240425 | 161400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20240425 | 161300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20240425 | 161200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20240425 | 161100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20240425 | 161000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20240425 | 160900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20240425 | 160800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20240425 | 160700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20240425 | 160600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20240425 | 160500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20240425 | 160400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 243 | 20240425 | 160300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20240425 | 160200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20240425 | 160100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20240425 | 160000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20240425 | 155900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20240425 | 155800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20240425 | 155700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20240425 | 155600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20240425 | 155500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 252 | 20240425 | 155400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20240425 | 155300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 254 | 20240425 | 155200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 255 | 20240425 | 155100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 256 | 20240425 | 155000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 257 | 20240425 | 154900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 258 | 20240425 | 154800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 259 | 20240425 | 154700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 260 | 20240425 | 154600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 261 | 20240425 | 154500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 262 | 20240425 | 154400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 263 | 20240425 | 154300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 264 | 20240425 | 154200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 265 | 20240425 | 154100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 266 | 20240425 | 154000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 267 | 20240425 | 153900 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 268 | 20240425 | 153800 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 269 | 20240425 | 153700 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 270 | 20240425 | 153600 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 271 | 20240425 | 153500 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 272 | 20240425 | 153400 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 273 | 20240425 | 153300 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 274 | 20240425 | 153200 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 275 | 20240425 | 153100 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 276 | 20240425 | 153000 | 8164371150 | 21200 | 21200 | 21200 | 21200 | 4966 |
| 277 | 20240425 | 152900 | 8059091950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 278 | 20240425 | 152800 | 8059091950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 279 | 20240425 | 152700 | 8059091950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 280 | 20240425 | 152600 | 8059091950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 281 | 20240425 | 152500 | 8059091950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 282 | 20240425 | 152400 | 8059091950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 283 | 20240425 | 152300 | 8059091950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 284 | 20240425 | 152200 | 8059091950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 285 | 20240425 | 152100 | 8059091950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 286 | 20240425 | 152000 | 8059091950 | 21150 | 21150 | 21150 | 21150 | 0 |
| 287 | 20240425 | 151900 | 8059091950 | 21150 | 21150 | 21150 | 21050 | 959 |
| 288 | 20240425 | 151800 | 8038843500 | 21150 | 21050 | 21150 | 21000 | 1130 |
| 289 | 20240425 | 151700 | 8014988350 | 21050 | 21050 | 21100 | 21000 | 2055 |
| 290 | 20240425 | 151600 | 7971727350 | 21100 | 21100 | 21100 | 21000 | 678 |
| 291 | 20240425 | 151500 | 7957451850 | 20950 | 21000 | 21100 | 20950 | 1010 |
| 292 | 20240425 | 151400 | 7936208550 | 20950 | 21050 | 21100 | 20950 | 2381 |
| 293 | 20240425 | 151300 | 7886217600 | 21050 | 21050 | 21050 | 21000 | 466 |
| 294 | 20240425 | 151200 | 7876417300 | 21050 | 21000 | 21050 | 20950 | 827 |
| 295 | 20240425 | 151100 | 7859053200 | 21000 | 20950 | 21000 | 20950 | 1807 |
| 296 | 20240425 | 151000 | 7821119300 | 20950 | 20900 | 21000 | 20900 | 716 |
| 297 | 20240425 | 150900 | 7806124150 | 20900 | 21050 | 21100 | 20900 | 6532 |
| 298 | 20240425 | 150800 | 7669099000 | 21100 | 21000 | 21100 | 21000 | 1329 |
| 299 | 20240425 | 150700 | 7641153050 | 21000 | 21000 | 21000 | 20950 | 2086 |
| 300 | 20240425 | 150600 | 7597373450 | 21000 | 21050 | 21050 | 21000 | 3894 |
| 301 | 20240425 | 150500 | 7515576650 | 21050 | 21000 | 21050 | 21000 | 1267 |
| 302 | 20240425 | 150400 | 7488959900 | 21000 | 21000 | 21050 | 21000 | 2473 |
| 303 | 20240425 | 150300 | 7437019500 | 21050 | 21050 | 21050 | 21000 | 3638 |
| 304 | 20240425 | 150200 | 7360597250 | 21050 | 21050 | 21050 | 21000 | 1814 |
| 305 | 20240425 | 150100 | 7322470850 | 21050 | 21050 | 21050 | 21050 | 1423 |
| 306 | 20240425 | 150000 | 7292516700 | 21100 | 21050 | 21100 | 21000 | 1656 |
| 307 | 20240425 | 145900 | 7257701500 | 21050 | 21050 | 21100 | 21000 | 4397 |
| 308 | 20240425 | 145800 | 7165243050 | 21050 | 21050 | 21100 | 21050 | 2135 |
| 309 | 20240425 | 145700 | 7120300000 | 21050 | 21100 | 21100 | 21050 | 1690 |
| 310 | 20240425 | 145600 | 7084718500 | 21100 | 21050 | 21100 | 21000 | 1791 |
| 311 | 20240425 | 145500 | 7046992100 | 21050 | 21050 | 21100 | 21050 | 1384 |
| 312 | 20240425 | 145400 | 7017857800 | 21050 | 21050 | 21050 | 21050 | 1411 |
| 313 | 20240425 | 145300 | 6988156250 | 21050 | 21100 | 21100 | 21050 | 2125 |
| 314 | 20240425 | 145200 | 6943411550 | 21150 | 21050 | 21150 | 21050 | 1764 |
| 315 | 20240425 | 145100 | 6906210900 | 21100 | 21100 | 21100 | 21050 | 2194 |
| 316 | 20240425 | 145000 | 6859949750 | 21100 | 21050 | 21150 | 21050 | 3195 |
| 317 | 20240425 | 144900 | 6792635150 | 21050 | 21100 | 21150 | 21000 | 4011 |
| 318 | 20240425 | 144800 | 6708204700 | 21100 | 21100 | 21150 | 21050 | 5855 |
| 319 | 20240425 | 144700 | 6584806450 | 21150 | 21100 | 21150 | 21100 | 1283 |
| 320 | 20240425 | 144600 | 6557709850 | 21100 | 21200 | 21200 | 21050 | 11689 |
| 321 | 20240425 | 144500 | 6311103550 | 21200 | 21200 | 21250 | 21200 | 2813 |
| 322 | 20240425 | 144400 | 6251467850 | 21250 | 21200 | 21250 | 21150 | 1223 |
| 323 | 20240425 | 144300 | 6225559650 | 21200 | 21200 | 21250 | 21150 | 2496 |
| 324 | 20240425 | 144200 | 6172706750 | 21250 | 21250 | 21250 | 21200 | 2314 |
| 325 | 20240425 | 144100 | 6123644150 | 21250 | 21250 | 21250 | 21200 | 2953 |
| 326 | 20240425 | 144000 | 6060905050 | 21250 | 21250 | 21300 | 21250 | 1223 |
| 327 | 20240425 | 143900 | 6034915450 | 21200 | 21300 | 21300 | 21200 | 3315 |
| 328 | 20240425 | 143800 | 5964543600 | 21300 | 21300 | 21350 | 21250 | 2768 |
| 329 | 20240425 | 143700 | 5905675300 | 21300 | 21400 | 21400 | 21300 | 1497 |
| 330 | 20240425 | 143600 | 5873755850 | 21300 | 21400 | 21450 | 21150 | 13023 |
| 331 | 20240425 | 143500 | 5596676450 | 21350 | 21450 | 21500 | 21350 | 4101 |
| 332 | 20240425 | 143400 | 5508876350 | 21500 | 21500 | 21500 | 21450 | 585 |
| 333 | 20240425 | 143300 | 5496326100 | 21450 | 21400 | 21500 | 21400 | 1641 |
| 334 | 20240425 | 143200 | 5461207550 | 21400 | 21500 | 21500 | 21400 | 4570 |
| 335 | 20240425 | 143100 | 5363129950 | 21500 | 21500 | 21500 | 21500 | 380 |
| 336 | 20240425 | 143000 | 5354959950 | 21500 | 21550 | 21550 | 21500 | 389 |
| 337 | 20240425 | 142900 | 5346596250 | 21500 | 21500 | 21550 | 21500 | 1020 |
| 338 | 20240425 | 142800 | 5324664950 | 21500 | 21500 | 21550 | 21500 | 2708 |
| 339 | 20240425 | 142700 | 5266435950 | 21550 | 21500 | 21550 | 21450 | 449 |
| 340 | 20240425 | 142600 | 5256794400 | 21500 | 21550 | 21550 | 21500 | 5241 |
| 341 | 20240425 | 142500 | 5144112850 | 21550 | 21550 | 21550 | 21500 | 419 |
| 342 | 20240425 | 142400 | 5135085200 | 21550 | 21500 | 21550 | 21500 | 100 |
| 343 | 20240425 | 142300 | 5132933150 | 21550 | 21550 | 21550 | 21500 | 2769 |
| 344 | 20240425 | 142200 | 5073373550 | 21500 | 21550 | 21550 | 21500 | 49 |
| 345 | 20240425 | 142100 | 5072319350 | 21500 | 21500 | 21550 | 21500 | 352 |
| 346 | 20240425 | 142000 | 5064746650 | 21550 | 21550 | 21550 | 21500 | 160 |
| 347 | 20240425 | 141900 | 5061300450 | 21550 | 21500 | 21550 | 21500 | 214 |
| 348 | 20240425 | 141800 | 5056691600 | 21500 | 21550 | 21550 | 21500 | 220 |
| 349 | 20240425 | 141700 | 5051960050 | 21550 | 21550 | 21550 | 21500 | 292 |
| 350 | 20240425 | 141600 | 5045669250 | 21500 | 21550 | 21550 | 21500 | 561 |
| 351 | 20240425 | 141500 | 5033605100 | 21550 | 21550 | 21600 | 21550 | 644 |
| 352 | 20240425 | 141400 | 5019726700 | 21600 | 21550 | 21600 | 21550 | 237 |
| 353 | 20240425 | 141300 | 5014619150 | 21550 | 21600 | 21600 | 21550 | 282 |
| 354 | 20240425 | 141200 | 5008541800 | 21600 | 21550 | 21600 | 21550 | 67 |
| 355 | 20240425 | 141100 | 5007096400 | 21550 | 21550 | 21600 | 21500 | 835 |
| 356 | 20240425 | 141000 | 4989111200 | 21550 | 21550 | 21550 | 21550 | 357 |
| 357 | 20240425 | 140900 | 4981417850 | 21550 | 21550 | 21600 | 21550 | 665 |
| 358 | 20240425 | 140800 | 4967062100 | 21550 | 21550 | 21600 | 21550 | 738 |
| 359 | 20240425 | 140700 | 4951158050 | 21600 | 21600 | 21600 | 21550 | 728 |
| 360 | 20240425 | 140600 | 4935441650 | 21550 | 21600 | 21600 | 21550 | 708 |
| 361 | 20240425 | 140500 | 4920175600 | 21600 | 21600 | 21600 | 21550 | 1108 |
| 362 | 20240425 | 140400 | 4896297950 | 21600 | 21600 | 21600 | 21550 | 1049 |
| 363 | 20240425 | 140300 | 4873641400 | 21600 | 21600 | 21600 | 21600 | 424 |
| 364 | 20240425 | 140200 | 4864483000 | 21600 | 21550 | 21600 | 21550 | 911 |
| 365 | 20240425 | 140100 | 4844850450 | 21600 | 21600 | 21600 | 21550 | 372 |
| 366 | 20240425 | 140000 | 4836817050 | 21600 | 21550 | 21600 | 21500 | 869 |
| 367 | 20240425 | 135900 | 4818088950 | 21550 | 21550 | 21550 | 21550 | 914 |
| 368 | 20240425 | 135800 | 4798392250 | 21550 | 21550 | 21600 | 21500 | 483 |
| 369 | 20240425 | 135700 | 4787988000 | 21550 | 21600 | 21650 | 21500 | 11319 |
| 370 | 20240425 | 135600 | 4544380000 | 21600 | 21550 | 21600 | 21550 | 631 |
| 371 | 20240425 | 135500 | 4530773150 | 21600 | 21600 | 21600 | 21600 | 121 |
| 372 | 20240425 | 135400 | 4528159550 | 21600 | 21600 | 21650 | 21600 | 141 |
| 373 | 20240425 | 135300 | 4525113900 | 21550 | 21650 | 21650 | 21550 | 849 |
| 374 | 20240425 | 135200 | 4506776600 | 21700 | 21650 | 21700 | 21600 | 151 |
| 375 | 20240425 | 135100 | 4503510300 | 21650 | 21650 | 21650 | 21600 | 79 |
| 376 | 20240425 | 135000 | 4501801750 | 21600 | 21650 | 21650 | 21600 | 466 |
| 377 | 20240425 | 134900 | 4491719150 | 21650 | 21600 | 21650 | 21600 | 386 |
| 378 | 20240425 | 134800 | 4483370900 | 21600 | 21600 | 21650 | 21600 | 1024 |
| 379 | 20240425 | 134700 | 4461252450 | 21600 | 21650 | 21650 | 21600 | 512 |
| 380 | 20240425 | 134600 | 4450193150 | 21650 | 21600 | 21650 | 21600 | 246 |
| 381 | 20240425 | 134500 | 4444878850 | 21600 | 21600 | 21650 | 21600 | 581 |
| 382 | 20240425 | 134400 | 4432329200 | 21600 | 21600 | 21600 | 21600 | 104 |
| 383 | 20240425 | 134300 | 4430082800 | 21600 | 21650 | 21650 | 21600 | 271 |
| 384 | 20240425 | 134200 | 4424225650 | 21600 | 21600 | 21650 | 21600 | 187 |
| 385 | 20240425 | 134100 | 4420183150 | 21650 | 21650 | 21650 | 21600 | 938 |
| 386 | 20240425 | 134000 | 4399908550 | 21600 | 21650 | 21650 | 21600 | 57 |
| 387 | 20240425 | 133900 | 4398676250 | 21600 | 21650 | 21650 | 21600 | 731 |
| 388 | 20240425 | 133800 | 4382885400 | 21600 | 21600 | 21650 | 21600 | 268 |
| 389 | 20240425 | 133700 | 4377096400 | 21600 | 21600 | 21600 | 21550 | 658 |
| 390 | 20240425 | 133600 | 4362895400 | 21600 | 21600 | 21650 | 21550 | 344 |
| 391 | 20240425 | 133500 | 4355465250 | 21550 | 21600 | 21600 | 21550 | 262 |
| 392 | 20240425 | 133400 | 4349811550 | 21600 | 21600 | 21650 | 21600 | 1361 |
| 393 | 20240425 | 133300 | 4320413800 | 21600 | 21650 | 21650 | 21600 | 826 |
| 394 | 20240425 | 133200 | 4302572150 | 21650 | 21600 | 21650 | 21600 | 153 |
| 395 | 20240425 | 133100 | 4299267300 | 21650 | 21600 | 21650 | 21550 | 366 |
| 396 | 20240425 | 133000 | 4291362150 | 21550 | 21550 | 21650 | 21550 | 884 |
| 397 | 20240425 | 132900 | 4272289200 | 21600 | 21650 | 21650 | 21600 | 1459 |
| 398 | 20240425 | 132800 | 4240774750 | 21650 | 21600 | 21650 | 21600 | 73 |
| 399 | 20240425 | 132700 | 4239197300 | 21650 | 21700 | 21700 | 21600 | 2192 |
| 400 | 20240425 | 132600 | 4191771250 | 21700 | 21700 | 21700 | 21650 | 123 |
| 401 | 20240425 | 132500 | 4189107150 | 21700 | 21700 | 21700 | 21700 | 257 |
| 402 | 20240425 | 132400 | 4183530250 | 21700 | 21650 | 21700 | 21650 | 187 |
| 403 | 20240425 | 132300 | 4179481600 | 21650 | 21650 | 21650 | 21650 | 164 |
| 404 | 20240425 | 132200 | 4175931000 | 21650 | 21700 | 21700 | 21650 | 483 |
| 405 | 20240425 | 132100 | 4165470950 | 21700 | 21700 | 21700 | 21700 | 103 |
| 406 | 20240425 | 132000 | 4163235850 | 21700 | 21650 | 21700 | 21650 | 372 |
| 407 | 20240425 | 131900 | 4155175800 | 21700 | 21700 | 21700 | 21700 | 3 |
| 408 | 20240425 | 131800 | 4155110700 | 21700 | 21650 | 21700 | 21650 | 411 |
| 409 | 20240425 | 131700 | 4146212200 | 21650 | 21650 | 21700 | 21650 | 6 |
| 410 | 20240425 | 131600 | 4146082150 | 21700 | 21650 | 21700 | 21650 | 375 |
| 411 | 20240425 | 131500 | 4137961700 | 21700 | 21650 | 21700 | 21650 | 56 |
| 412 | 20240425 | 131400 | 4136748850 | 21700 | 21700 | 21700 | 21700 | 22 |
| 413 | 20240425 | 131300 | 4136271450 | 21700 | 21700 | 21750 | 21700 | 87 |
| 414 | 20240425 | 131200 | 4134383500 | 21700 | 21650 | 21700 | 21650 | 92 |
| 415 | 20240425 | 131100 | 4132391450 | 21700 | 21700 | 21700 | 21600 | 997 |
| 416 | 20240425 | 131000 | 4110816300 | 21650 | 21700 | 21700 | 21600 | 1224 |
| 417 | 20240425 | 130900 | 4084344200 | 21700 | 21700 | 21700 | 21700 | 11 |
| 418 | 20240425 | 130800 | 4084105500 | 21650 | 21650 | 21700 | 21650 | 371 |
| 419 | 20240425 | 130700 | 4076073300 | 21650 | 21650 | 21700 | 21600 | 1063 |
| 420 | 20240425 | 130600 | 4053077200 | 21650 | 21650 | 21650 | 21650 | 2 |
| 421 | 20240425 | 130500 | 4053033900 | 21700 | 21700 | 21700 | 21700 | 205 |
| 422 | 20240425 | 130400 | 4048585400 | 21650 | 21600 | 21700 | 21600 | 223 |
| 423 | 20240425 | 130300 | 4043757850 | 21650 | 21650 | 21700 | 21550 | 5453 |
| 424 | 20240425 | 130200 | 3926000550 | 21700 | 21700 | 21700 | 21650 | 248 |
| 425 | 20240425 | 130100 | 3920631050 | 21700 | 21700 | 21700 | 21700 | 20 |
| 426 | 20240425 | 130000 | 3920197050 | 21700 | 21700 | 21700 | 21700 | 70 |
| 427 | 20240425 | 125900 | 3918678050 | 21650 | 21700 | 21750 | 21650 | 5201 |
| 428 | 20240425 | 125800 | 3805969100 | 21750 | 21750 | 21750 | 21750 | 87 |
| 429 | 20240425 | 125700 | 3804076850 | 21750 | 21750 | 21800 | 21750 | 657 |
| 430 | 20240425 | 125600 | 3789786900 | 21750 | 21750 | 21800 | 21750 | 211 |
| 431 | 20240425 | 125500 | 3785197550 | 21750 | 21700 | 21750 | 21700 | 65 |
| 432 | 20240425 | 125400 | 3783784400 | 21700 | 21700 | 21800 | 21700 | 329 |
| 433 | 20240425 | 125300 | 3776644700 | 21800 | 21750 | 21800 | 21700 | 1513 |
| 434 | 20240425 | 125200 | 3743744500 | 21750 | 21750 | 21800 | 21750 | 18 |
| 435 | 20240425 | 125100 | 3743352500 | 21750 | 21800 | 21800 | 21750 | 15 |
| 436 | 20240425 | 125000 | 3743026100 | 21750 | 21750 | 21750 | 21700 | 173 |
| 437 | 20240425 | 124900 | 3739265800 | 21750 | 21700 | 21750 | 21700 | 459 |
| 438 | 20240425 | 124800 | 3729300350 | 21700 | 21750 | 21750 | 21700 | 621 |
| 439 | 20240425 | 124700 | 3715793950 | 21750 | 21750 | 21750 | 21700 | 2502 |
| 440 | 20240425 | 124600 | 3661425450 | 21750 | 21750 | 21750 | 21750 | 230 |
| 441 | 20240425 | 124500 | 3656422950 | 21750 | 21700 | 21750 | 21650 | 2026 |
| 442 | 20240425 | 124400 | 3612527050 | 21700 | 21700 | 21700 | 21700 | 21 |
| 443 | 20240425 | 124300 | 3612071350 | 21700 | 21700 | 21700 | 21700 | 262 |
| 444 | 20240425 | 124200 | 3606385950 | 21700 | 21750 | 21750 | 21700 | 412 |
| 445 | 20240425 | 124100 | 3597430300 | 21750 | 21750 | 21750 | 21700 | 1413 |
| 446 | 20240425 | 124000 | 3566767500 | 21700 | 21750 | 21800 | 21700 | 75 |
| 447 | 20240425 | 123900 | 3565136700 | 21700 | 21850 | 21850 | 21600 | 22830 |
| 448 | 20240425 | 123800 | 3068991000 | 21850 | 21850 | 21900 | 21850 | 722 |
| 449 | 20240425 | 123700 | 3053213600 | 21900 | 21850 | 21900 | 21850 | 26 |
| 450 | 20240425 | 123600 | 3052645350 | 21850 | 21850 | 21900 | 21850 | 46 |
| 451 | 20240425 | 123500 | 3051640000 | 21850 | 21850 | 21850 | 21800 | 207 |
| 452 | 20240425 | 123400 | 3047117550 | 21850 | 21850 | 21850 | 21800 | 24 |
| 453 | 20240425 | 123300 | 3046593500 | 21850 | 21950 | 21950 | 21850 | 1193 |
| 454 | 20240425 | 123200 | 3020525500 | 21950 | 21900 | 21950 | 21850 | 118 |
| 455 | 20240425 | 123100 | 3017941500 | 21900 | 21900 | 21900 | 21900 | 10 |
| 456 | 20240425 | 123000 | 3017722500 | 21900 | 21900 | 21900 | 21850 | 524 |
| 457 | 20240425 | 122900 | 3006247900 | 21850 | 21900 | 21900 | 21850 | 378 |
| 458 | 20240425 | 122800 | 2997988550 | 21850 | 21900 | 21900 | 21850 | 110 |
| 459 | 20240425 | 122700 | 2995584750 | 21900 | 21900 | 21900 | 21850 | 120 |
| 460 | 20240425 | 122600 | 2992962600 | 21850 | 21850 | 21850 | 21850 | 479 |
| 461 | 20240425 | 122500 | 2982496450 | 21900 | 21900 | 21900 | 21900 | 14 |
| 462 | 20240425 | 122400 | 2982189850 | 21850 | 21900 | 21900 | 21850 | 9 |
| 463 | 20240425 | 122300 | 2981993100 | 21900 | 21850 | 21900 | 21850 | 104 |
| 464 | 20240425 | 122200 | 2979717850 | 21850 | 21900 | 21900 | 21850 | 168 |
| 465 | 20240425 | 122100 | 2976041100 | 21850 | 21900 | 21900 | 21850 | 11 |
| 466 | 20240425 | 122000 | 2975800700 | 21850 | 21800 | 21900 | 21800 | 234 |
| 467 | 20240425 | 121900 | 2970687800 | 21850 | 21850 | 21850 | 21800 | 46 |
| 468 | 20240425 | 121800 | 2969683250 | 21850 | 21800 | 21850 | 21800 | 218 |
| 469 | 20240425 | 121700 | 2964930350 | 21850 | 21850 | 21900 | 21850 | 3479 |
| 470 | 20240425 | 121600 | 2888913650 | 21850 | 21850 | 21850 | 21850 | 433 |
| 471 | 20240425 | 121500 | 2879452600 | 21850 | 21900 | 21900 | 21850 | 292 |
| 472 | 20240425 | 121400 | 2873071650 | 21850 | 21900 | 21900 | 21850 | 75 |
| 473 | 20240425 | 121300 | 2871429450 | 21900 | 21950 | 21950 | 21850 | 27 |
| 474 | 20240425 | 121200 | 2870838400 | 21900 | 21900 | 21950 | 21900 | 64 |
| 475 | 20240425 | 121100 | 2869436450 | 21850 | 21850 | 21850 | 21850 | 10 |
| 476 | 20240425 | 121000 | 2869217950 | 21900 | 21850 | 21900 | 21850 | 56 |
| 477 | 20240425 | 120900 | 2867994250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 478 | 20240425 | 120800 | 2867994250 | 21900 | 21850 | 21900 | 21850 | 214 |
| 479 | 20240425 | 120700 | 2863313050 | 21900 | 21850 | 21900 | 21850 | 46 |
| 480 | 20240425 | 120600 | 2862307650 | 21900 | 21950 | 21950 | 21850 | 36 |
| 481 | 20240425 | 120500 | 2861518600 | 21850 | 21900 | 21900 | 21850 | 269 |
| 482 | 20240425 | 120400 | 2855635100 | 21900 | 21900 | 21900 | 21850 | 70 |
| 483 | 20240425 | 120300 | 2854102250 | 21900 | 21850 | 21900 | 21850 | 111 |
| 484 | 20240425 | 120200 | 2851674850 | 21850 | 21850 | 21850 | 21850 | 163 |
| 485 | 20240425 | 120100 | 2848113300 | 21850 | 21900 | 21900 | 21850 | 149 |
| 486 | 20240425 | 120000 | 2844850350 | 21900 | 21900 | 21900 | 21850 | 39 |
| 487 | 20240425 | 115900 | 2843997600 | 21900 | 21850 | 21900 | 21850 | 5 |
| 488 | 20240425 | 115800 | 2843888250 | 21850 | 21900 | 21900 | 21850 | 14 |
| 489 | 20240425 | 115700 | 2843582000 | 21900 | 21950 | 21950 | 21900 | 39 |
| 490 | 20240425 | 115600 | 2842727850 | 21950 | 21900 | 21950 | 21900 | 56 |
| 491 | 20240425 | 115500 | 2841501200 | 21900 | 21900 | 21900 | 21850 | 23 |
| 492 | 20240425 | 115400 | 2840997900 | 21900 | 21900 | 21900 | 21900 | 17 |
| 493 | 20240425 | 115300 | 2840625600 | 21950 | 21900 | 21950 | 21900 | 911 |
| 494 | 20240425 | 115200 | 2820667700 | 21900 | 21900 | 21900 | 21900 | 9 |
| 495 | 20240425 | 115100 | 2820470600 | 21950 | 21950 | 21950 | 21950 | 117 |
| 496 | 20240425 | 115000 | 2817902450 | 21900 | 21950 | 21950 | 21900 | 23 |
| 497 | 20240425 | 114900 | 2817398000 | 21900 | 21900 | 21950 | 21900 | 80 |
| 498 | 20240425 | 114800 | 2815645000 | 21950 | 21950 | 22000 | 21950 | 112 |
| 499 | 20240425 | 114700 | 2813186250 | 21900 | 21900 | 21950 | 21900 | 123 |
| 500 | 20240425 | 114600 | 2810491900 | 21950 | 21950 | 21950 | 21950 | 287 |
| 501 | 20240425 | 114500 | 2804192250 | 21950 | 21950 | 22000 | 21950 | 105 |
| 502 | 20240425 | 114400 | 2801887450 | 21950 | 21950 | 21950 | 21900 | 458 |
| 503 | 20240425 | 114300 | 2791836350 | 22000 | 22000 | 22000 | 21950 | 22 |
| 504 | 20240425 | 114200 | 2791353250 | 21950 | 21950 | 21950 | 21900 | 104 |
| 505 | 20240425 | 114100 | 2789070750 | 21950 | 21950 | 21950 | 21900 | 209 |
| 506 | 20240425 | 114000 | 2784483500 | 22000 | 21950 | 22000 | 21950 | 34 |
| 507 | 20240425 | 113900 | 2783737050 | 21950 | 21950 | 21950 | 21950 | 19 |
| 508 | 20240425 | 113800 | 2783320000 | 21950 | 21950 | 21950 | 21950 | 1597 |
| 509 | 20240425 | 113700 | 2748265850 | 22000 | 21950 | 22000 | 21950 | 6 |
| 510 | 20240425 | 113600 | 2748134000 | 22000 | 21950 | 22000 | 21950 | 87 |
| 511 | 20240425 | 113500 | 2746220400 | 22000 | 21950 | 22000 | 21950 | 25 |
| 512 | 20240425 | 113400 | 2745670550 | 22000 | 21950 | 22000 | 21950 | 154 |
| 513 | 20240425 | 113300 | 2742290000 | 21900 | 21900 | 21950 | 21900 | 94 |
| 514 | 20240425 | 113200 | 2740229300 | 21950 | 21900 | 21950 | 21900 | 59 |
| 515 | 20240425 | 113100 | 2738936950 | 21900 | 21900 | 21900 | 21900 | 7 |
| 516 | 20240425 | 113000 | 2738783650 | 21950 | 21900 | 21950 | 21900 | 91 |
| 517 | 20240425 | 112900 | 2736790700 | 21900 | 21900 | 21900 | 21900 | 70 |
| 518 | 20240425 | 112800 | 2735257700 | 21900 | 21950 | 21950 | 21850 | 179 |
| 519 | 20240425 | 112700 | 2731339550 | 21900 | 21950 | 21950 | 21900 | 594 |
| 520 | 20240425 | 112600 | 2718308150 | 21900 | 21950 | 21950 | 21900 | 261 |
| 521 | 20240425 | 112500 | 2712589600 | 21950 | 21850 | 21950 | 21850 | 40 |
| 522 | 20240425 | 112400 | 2711713750 | 21950 | 21800 | 21950 | 21800 | 218 |
| 523 | 20240425 | 112300 | 2706952450 | 21800 | 21850 | 21850 | 21800 | 178 |
| 524 | 20240425 | 112200 | 2703068500 | 21800 | 21800 | 21850 | 21800 | 193 |
| 525 | 20240425 | 112100 | 2698853450 | 21800 | 21900 | 21900 | 21800 | 340 |
| 526 | 20240425 | 112000 | 2691431300 | 21900 | 21900 | 21900 | 21850 | 629 |
| 527 | 20240425 | 111900 | 2677685400 | 21850 | 21900 | 21900 | 21850 | 3911 |
| 528 | 20240425 | 111800 | 2592220050 | 21900 | 21850 | 21900 | 21850 | 616 |
| 529 | 20240425 | 111700 | 2578732650 | 21850 | 21850 | 21900 | 21850 | 134 |
| 530 | 20240425 | 111600 | 2575804500 | 21850 | 21900 | 21900 | 21850 | 639 |
| 531 | 20240425 | 111500 | 2561827250 | 21900 | 21850 | 21900 | 21850 | 239 |
| 532 | 20240425 | 111400 | 2556601350 | 21900 | 21900 | 21900 | 21850 | 369 |
| 533 | 20240425 | 111300 | 2548537750 | 21850 | 21850 | 21900 | 21850 | 12 |
| 534 | 20240425 | 111200 | 2548275450 | 21900 | 21900 | 21900 | 21850 | 86 |
| 535 | 20240425 | 111100 | 2546395150 | 21900 | 21900 | 21900 | 21850 | 777 |
| 536 | 20240425 | 111000 | 2529381050 | 21900 | 21950 | 21950 | 21900 | 122 |
| 537 | 20240425 | 110900 | 2526703700 | 21900 | 21900 | 21900 | 21900 | 28 |
| 538 | 20240425 | 110800 | 2526090500 | 21950 | 21950 | 21950 | 21900 | 32 |
| 539 | 20240425 | 110700 | 2525388250 | 21950 | 21900 | 21950 | 21900 | 173 |
| 540 | 20240425 | 110600 | 2521597400 | 21950 | 21900 | 21950 | 21900 | 10 |
| 541 | 20240425 | 110500 | 2521378100 | 21900 | 21900 | 21900 | 21850 | 1278 |
| 542 | 20240425 | 110400 | 2493433550 | 21900 | 21900 | 21900 | 21900 | 415 |
| 543 | 20240425 | 110300 | 2484345050 | 21900 | 21950 | 21950 | 21900 | 23 |
| 544 | 20240425 | 110200 | 2483840350 | 21950 | 21900 | 21950 | 21900 | 371 |
| 545 | 20240425 | 110100 | 2475715200 | 21950 | 21900 | 21950 | 21900 | 234 |
| 546 | 20240425 | 110000 | 2470590550 | 21900 | 22000 | 22000 | 21900 | 2098 |
| 547 | 20240425 | 105900 | 2424607700 | 22000 | 21950 | 22000 | 21950 | 13 |
| 548 | 20240425 | 105800 | 2424322050 | 21950 | 21950 | 22000 | 21950 | 468 |
| 549 | 20240425 | 105700 | 2414049350 | 22000 | 21950 | 22000 | 21950 | 11 |
| 550 | 20240425 | 105600 | 2413807800 | 21900 | 21950 | 21950 | 21900 | 576 |
| 551 | 20240425 | 105500 | 2401192650 | 21950 | 21950 | 22000 | 21950 | 26 |
| 552 | 20240425 | 105400 | 2400621200 | 21900 | 21950 | 21950 | 21900 | 31 |
| 553 | 20240425 | 105300 | 2399941050 | 21900 | 21900 | 21900 | 21850 | 711 |
| 554 | 20240425 | 105200 | 2384371650 | 21900 | 21950 | 21950 | 21900 | 735 |
| 555 | 20240425 | 105100 | 2368274550 | 21950 | 21950 | 21950 | 21900 | 46 |
| 556 | 20240425 | 105000 | 2367265250 | 21950 | 21900 | 21950 | 21900 | 63 |
| 557 | 20240425 | 104900 | 2365882950 | 21900 | 21950 | 21950 | 21900 | 426 |
| 558 | 20240425 | 104800 | 2356548350 | 21900 | 21900 | 21950 | 21900 | 94 |
| 559 | 20240425 | 104700 | 2354489700 | 21900 | 21900 | 21900 | 21900 | 77 |
| 560 | 20240425 | 104600 | 2352803400 | 21900 | 21900 | 21900 | 21850 | 522 |
| 561 | 20240425 | 104500 | 2341371950 | 21900 | 21900 | 21950 | 21900 | 3764 |
| 562 | 20240425 | 104400 | 2258940100 | 21950 | 21950 | 21950 | 21900 | 2515 |
| 563 | 20240425 | 104300 | 2203749100 | 21950 | 22000 | 22050 | 21950 | 119 |
| 564 | 20240425 | 104200 | 2201131150 | 22000 | 22000 | 22000 | 22000 | 263 |
| 565 | 20240425 | 104100 | 2195345150 | 21950 | 21950 | 22000 | 21950 | 119 |
| 566 | 20240425 | 104000 | 2192727900 | 21950 | 22050 | 22050 | 21950 | 573 |
| 567 | 20240425 | 103900 | 2180121100 | 22050 | 22050 | 22050 | 22000 | 802 |
| 568 | 20240425 | 103800 | 2162468900 | 22050 | 22050 | 22050 | 22000 | 14 |
| 569 | 20240425 | 103700 | 2162160600 | 22050 | 22000 | 22050 | 22000 | 28 |
| 570 | 20240425 | 103600 | 2161544250 | 22000 | 22050 | 22050 | 22000 | 92 |
| 571 | 20240425 | 103500 | 2159515850 | 22050 | 22050 | 22050 | 22000 | 256 |
| 572 | 20240425 | 103400 | 2153876450 | 22000 | 22050 | 22050 | 22000 | 327 |
| 573 | 20240425 | 103300 | 2146666250 | 22050 | 22050 | 22100 | 22050 | 102 |
| 574 | 20240425 | 103200 | 2144416700 | 22050 | 22050 | 22050 | 22000 | 24 |
| 575 | 20240425 | 103100 | 2143888100 | 22050 | 21950 | 22050 | 21950 | 1347 |
| 576 | 20240425 | 103000 | 2114255050 | 21950 | 22000 | 22000 | 21950 | 409 |
| 577 | 20240425 | 102900 | 2105272600 | 22000 | 21950 | 22000 | 21950 | 679 |
| 578 | 20240425 | 102800 | 2090351600 | 22000 | 21950 | 22000 | 21950 | 442 |
| 579 | 20240425 | 102700 | 2080648900 | 21950 | 22100 | 22100 | 21950 | 3110 |
| 580 | 20240425 | 102600 | 2012229500 | 22100 | 22050 | 22100 | 22050 | 256 |
| 581 | 20240425 | 102500 | 2006584400 | 22050 | 22050 | 22050 | 22000 | 220 |
| 582 | 20240425 | 102400 | 2001733650 | 22050 | 22000 | 22050 | 22000 | 345 |
| 583 | 20240425 | 102300 | 1994129450 | 22050 | 22050 | 22050 | 22000 | 39 |
| 584 | 20240425 | 102200 | 1993269750 | 22000 | 22050 | 22050 | 22000 | 794 |
| 585 | 20240425 | 102100 | 1975773300 | 22050 | 22050 | 22050 | 22050 | 838 |
| 586 | 20240425 | 102000 | 1957295400 | 22050 | 22100 | 22100 | 22050 | 1208 |
| 587 | 20240425 | 101900 | 1930658300 | 22100 | 22100 | 22100 | 22050 | 1285 |
| 588 | 20240425 | 101800 | 1902259900 | 22100 | 22150 | 22150 | 22100 | 153 |
| 589 | 20240425 | 101700 | 1898874950 | 22100 | 22150 | 22150 | 22100 | 711 |
| 590 | 20240425 | 101600 | 1883126850 | 22200 | 22250 | 22250 | 22150 | 985 |
| 591 | 20240425 | 101500 | 1861260700 | 22250 | 22200 | 22250 | 22200 | 4 |
| 592 | 20240425 | 101400 | 1861171850 | 22250 | 22250 | 22300 | 22200 | 32 |
| 593 | 20240425 | 101300 | 1860459950 | 22250 | 22200 | 22250 | 22200 | 13 |
| 594 | 20240425 | 101200 | 1860171050 | 22250 | 22250 | 22250 | 22250 | 165 |
| 595 | 20240425 | 101100 | 1856499800 | 22250 | 22300 | 22300 | 22250 | 1764 |
| 596 | 20240425 | 101000 | 1817250150 | 22250 | 22300 | 22300 | 22250 | 249 |
| 597 | 20240425 | 100900 | 1811698000 | 22300 | 22350 | 22400 | 22300 | 351 |
| 598 | 20240425 | 100800 | 1803856750 | 22350 | 22300 | 22350 | 22250 | 122 |
| 599 | 20240425 | 100700 | 1801130750 | 22350 | 22300 | 22350 | 22300 | 475 |
| 600 | 20240425 | 100600 | 1790536900 | 22300 | 22300 | 22300 | 22300 | 22 |
| 601 | 20240425 | 100500 | 1790046300 | 22300 | 22300 | 22350 | 22300 | 96 |
| 602 | 20240425 | 100400 | 1787905450 | 22300 | 22300 | 22350 | 22250 | 864 |
| 603 | 20240425 | 100300 | 1768638300 | 22300 | 22300 | 22300 | 22250 | 199 |
| 604 | 20240425 | 100200 | 1764200950 | 22250 | 22250 | 22300 | 22250 | 117 |
| 605 | 20240425 | 100100 | 1761597200 | 22250 | 22300 | 22300 | 22250 | 65 |
| 606 | 20240425 | 100000 | 1760148100 | 22300 | 22300 | 22350 | 22250 | 289 |
| 607 | 20240425 | 095900 | 1753702550 | 22300 | 22350 | 22400 | 22250 | 1316 |
| 608 | 20240425 | 095800 | 1724350550 | 22300 | 22350 | 22350 | 22300 | 11 |
| 609 | 20240425 | 095700 | 1724105100 | 22350 | 22350 | 22450 | 22350 | 1285 |
| 610 | 20240425 | 095600 | 1695380050 | 22350 | 22400 | 22400 | 22350 | 1365 |
| 611 | 20240425 | 095500 | 1664804400 | 22400 | 22400 | 22450 | 22400 | 1418 |
| 612 | 20240425 | 095400 | 1633029900 | 22350 | 22300 | 22350 | 22300 | 962 |
| 613 | 20240425 | 095300 | 1611534800 | 22350 | 22300 | 22350 | 22300 | 301 |
| 614 | 20240425 | 095200 | 1604822400 | 22300 | 22350 | 22350 | 22300 | 471 |
| 615 | 20240425 | 095100 | 1594307300 | 22350 | 22200 | 22350 | 22200 | 872 |
| 616 | 20240425 | 095000 | 1574832100 | 22200 | 22250 | 22300 | 22200 | 1431 |
| 617 | 20240425 | 094900 | 1542984650 | 22250 | 22250 | 22250 | 22250 | 17 |
| 618 | 20240425 | 094800 | 1542606400 | 22250 | 22200 | 22250 | 22200 | 490 |
| 619 | 20240425 | 094700 | 1531728200 | 22200 | 22150 | 22200 | 22150 | 462 |
| 620 | 20240425 | 094600 | 1521492950 | 22200 | 22150 | 22200 | 22150 | 217 |
| 621 | 20240425 | 094500 | 1516686150 | 22150 | 22150 | 22200 | 22150 | 496 |
| 622 | 20240425 | 094400 | 1505689150 | 22150 | 22150 | 22150 | 22150 | 177 |
| 623 | 20240425 | 094300 | 1501768600 | 22200 | 22200 | 22200 | 22150 | 739 |
| 624 | 20240425 | 094200 | 1485398800 | 22200 | 22200 | 22200 | 22200 | 158 |
| 625 | 20240425 | 094100 | 1481891200 | 22200 | 22150 | 22250 | 22150 | 211 |
| 626 | 20240425 | 094000 | 1477206400 | 22200 | 22300 | 22300 | 22200 | 2864 |
| 627 | 20240425 | 093900 | 1413520850 | 22300 | 22300 | 22350 | 22250 | 135 |
| 628 | 20240425 | 093800 | 1410510500 | 22300 | 22350 | 22350 | 22300 | 4 |
| 629 | 20240425 | 093700 | 1410421250 | 22250 | 22300 | 22300 | 22250 | 1081 |
| 630 | 20240425 | 093600 | 1386321200 | 22300 | 22350 | 22350 | 22300 | 933 |
| 631 | 20240425 | 093500 | 1365493300 | 22350 | 22300 | 22350 | 22250 | 1645 |
| 632 | 20240425 | 093400 | 1328803600 | 22250 | 22200 | 22250 | 22150 | 1426 |
| 633 | 20240425 | 093300 | 1297094600 | 22200 | 22250 | 22250 | 22200 | 8 |
| 634 | 20240425 | 093200 | 1296916800 | 22150 | 22150 | 22200 | 22150 | 707 |
| 635 | 20240425 | 093100 | 1281246750 | 22100 | 22100 | 22100 | 22050 | 288 |
| 636 | 20240425 | 093000 | 1274883950 | 22050 | 22050 | 22050 | 22050 | 1249 |
| 637 | 20240425 | 092900 | 1247343500 | 22050 | 22000 | 22050 | 22000 | 72 |
| 638 | 20240425 | 092800 | 1245759000 | 22000 | 22050 | 22050 | 22000 | 1526 |
| 639 | 20240425 | 092700 | 1212179000 | 22050 | 22050 | 22100 | 22050 | 612 |
| 640 | 20240425 | 092600 | 1198683900 | 22050 | 22050 | 22100 | 22050 | 246 |
| 641 | 20240425 | 092500 | 1193258850 | 22050 | 22100 | 22100 | 22050 | 778 |
| 642 | 20240425 | 092400 | 1176085400 | 22100 | 22200 | 22200 | 22100 | 1093 |
| 643 | 20240425 | 092300 | 1151901250 | 22200 | 22200 | 22250 | 22150 | 160 |
| 644 | 20240425 | 092200 | 1148354100 | 22250 | 22200 | 22250 | 22150 | 428 |
| 645 | 20240425 | 092100 | 1138857250 | 22200 | 22200 | 22250 | 22150 | 364 |
| 646 | 20240425 | 092000 | 1130788150 | 22200 | 22250 | 22250 | 22200 | 659 |
| 647 | 20240425 | 091900 | 1116147650 | 22200 | 22250 | 22250 | 22200 | 370 |
| 648 | 20240425 | 091800 | 1107931900 | 22250 | 22300 | 22300 | 22200 | 3195 |
| 649 | 20240425 | 091700 | 1036856700 | 22250 | 22300 | 22300 | 22250 | 1392 |
| 650 | 20240425 | 091600 | 1005823100 | 22300 | 22350 | 22350 | 22300 | 96 |
| 651 | 20240425 | 091500 | 1003678550 | 22350 | 22400 | 22450 | 22350 | 1557 |
| 652 | 20240425 | 091400 | 968783200 | 22400 | 22300 | 22400 | 22250 | 959 |
| 653 | 20240425 | 091300 | 947362850 | 22300 | 22150 | 22350 | 22150 | 5156 |
| 654 | 20240425 | 091200 | 832566300 | 22200 | 22050 | 22200 | 22050 | 1478 |
| 655 | 20240425 | 091100 | 799878050 | 22100 | 22000 | 22100 | 22000 | 3003 |
| 656 | 20240425 | 091000 | 733771050 | 21850 | 21900 | 22000 | 21800 | 5633 |
| 657 | 20240425 | 090900 | 610383900 | 21900 | 21950 | 21950 | 21900 | 1922 |
| 658 | 20240425 | 090800 | 568281500 | 22000 | 21950 | 22000 | 21900 | 1329 |
| 659 | 20240425 | 090700 | 539107650 | 21950 | 21950 | 22050 | 21950 | 407 |
| 660 | 20240425 | 090600 | 530161350 | 21950 | 21850 | 22100 | 21850 | 1911 |
| 661 | 20240425 | 090500 | 488185750 | 21950 | 21900 | 21950 | 21850 | 1616 |
| 662 | 20240425 | 090400 | 452857400 | 21900 | 21850 | 22000 | 21850 | 2702 |
| 663 | 20240425 | 090300 | 393630750 | 21900 | 21850 | 21900 | 21800 | 1669 |
| 664 | 20240425 | 090200 | 357180100 | 21900 | 21900 | 21950 | 21850 | 1610 |
| 665 | 20240425 | 090100 | 321963850 | 21850 | 21800 | 21900 | 21750 | 3166 |
| 666 | 20240425 | 090000 | 252863800 | 21800 | 22050 | 22100 | 21800 | 10281 |