31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 183500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 3792 |
| 3 | 20240425 | 183400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240425 | 183300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240425 | 183200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240425 | 183100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240425 | 183000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240425 | 182900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240425 | 182800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240425 | 182700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240425 | 182600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240425 | 182500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240425 | 182400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240425 | 182300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240425 | 182200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240425 | 182100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240425 | 182000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240425 | 181900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240425 | 181800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240425 | 181700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240425 | 181600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240425 | 181500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240425 | 181400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240425 | 181300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240425 | 181200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240425 | 181100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240425 | 181000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240425 | 180900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240425 | 180800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240425 | 180700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240425 | 180600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240425 | 180500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 3792 |
| 33 | 20240425 | 180400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240425 | 180300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240425 | 180200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240425 | 180100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240425 | 180000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240425 | 175900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240425 | 175800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240425 | 175700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240425 | 175600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240425 | 175500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240425 | 175400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240425 | 175300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240425 | 175200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240425 | 175100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240425 | 175000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240425 | 174900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240425 | 174800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240425 | 174700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240425 | 174600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240425 | 174500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240425 | 174400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240425 | 174300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240425 | 174200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240425 | 174100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240425 | 174000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240425 | 173900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240425 | 173800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240425 | 173700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240425 | 173600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240425 | 173500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 3792 |
| 63 | 20240425 | 173400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240425 | 173300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240425 | 173200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240425 | 173100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240425 | 173000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240425 | 172900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240425 | 172800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240425 | 172700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240425 | 172600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240425 | 172500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240425 | 172400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240425 | 172300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240425 | 172200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240425 | 172100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240425 | 172000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240425 | 171900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240425 | 171800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240425 | 171700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240425 | 171600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240425 | 171500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240425 | 171400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240425 | 171300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240425 | 171200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240425 | 171100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240425 | 171000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240425 | 170900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240425 | 170800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240425 | 170700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240425 | 170600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240425 | 170500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 3792 |
| 93 | 20240425 | 170400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240425 | 170300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240425 | 170200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240425 | 170100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240425 | 170000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240425 | 165900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240425 | 165800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240425 | 165700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240425 | 165600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240425 | 165500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240425 | 165400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240425 | 165300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240425 | 165200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240425 | 165100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240425 | 165000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240425 | 164900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240425 | 164800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240425 | 164700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240425 | 164600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240425 | 164500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240425 | 164400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240425 | 164300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240425 | 164200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240425 | 164100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240425 | 164000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240425 | 163900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240425 | 163800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240425 | 163700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240425 | 163600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240425 | 163500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 3792 |
| 123 | 20240425 | 163400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240425 | 163300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240425 | 163200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240425 | 163100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240425 | 163000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240425 | 162900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240425 | 162800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240425 | 162700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240425 | 162600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240425 | 162500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240425 | 162400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240425 | 162300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240425 | 162200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240425 | 162100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240425 | 162000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240425 | 161900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240425 | 161800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240425 | 161700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240425 | 161600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240425 | 161500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240425 | 161400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240425 | 161300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240425 | 161200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240425 | 161100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240425 | 161000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240425 | 160900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240425 | 160800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240425 | 160700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240425 | 160600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240425 | 160500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 3792 |
| 153 | 20240425 | 160400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240425 | 160300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240425 | 160200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240425 | 160100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240425 | 160000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240425 | 155900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240425 | 155800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240425 | 155700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240425 | 155600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240425 | 155500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240425 | 155400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240425 | 155300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240425 | 155200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240425 | 155100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240425 | 155000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240425 | 154900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240425 | 154800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240425 | 154700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240425 | 154600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240425 | 154500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240425 | 154400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240425 | 154300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240425 | 154200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240425 | 154100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240425 | 154000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240425 | 153900 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240425 | 153800 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240425 | 153700 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240425 | 153600 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240425 | 153500 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 3792 |
| 183 | 20240425 | 153400 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240425 | 153300 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240425 | 153200 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240425 | 153100 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240425 | 153000 | 3869707900 | 21750 | 21750 | 21750 | 21750 | 3792 |
| 188 | 20240425 | 152900 | 3787231900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240425 | 152800 | 3787231900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240425 | 152700 | 3787231900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240425 | 152600 | 3787231900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240425 | 152500 | 3787231900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240425 | 152400 | 3787231900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240425 | 152300 | 3787231900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240425 | 152200 | 3787231900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240425 | 152100 | 3787231900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240425 | 152000 | 3787231900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240425 | 151900 | 3787231900 | 21700 | 21700 | 21700 | 21650 | 229 |
| 199 | 20240425 | 151800 | 3782265000 | 21700 | 21700 | 21700 | 21650 | 91 |
| 200 | 20240425 | 151700 | 3780290350 | 21700 | 21700 | 21700 | 21650 | 242 |
| 201 | 20240425 | 151600 | 3775039500 | 21700 | 21700 | 21700 | 21650 | 143 |
| 202 | 20240425 | 151500 | 3771936500 | 21700 | 21700 | 21700 | 21650 | 2076 |
| 203 | 20240425 | 151400 | 3726987450 | 21700 | 21700 | 21700 | 21650 | 1081 |
| 204 | 20240425 | 151300 | 3703581650 | 21700 | 21700 | 21700 | 21600 | 4482 |
| 205 | 20240425 | 151200 | 3606542500 | 21700 | 21650 | 21700 | 21650 | 90 |
| 206 | 20240425 | 151100 | 3604592250 | 21700 | 21650 | 21700 | 21650 | 78 |
| 207 | 20240425 | 151000 | 3602900250 | 21700 | 21700 | 21700 | 21650 | 120 |
| 208 | 20240425 | 150900 | 3600300500 | 21650 | 21650 | 21700 | 21650 | 158 |
| 209 | 20240425 | 150800 | 3596874350 | 21700 | 21700 | 21700 | 21650 | 32 |
| 210 | 20240425 | 150700 | 3596180050 | 21700 | 21700 | 21700 | 21650 | 23 |
| 211 | 20240425 | 150600 | 3595681100 | 21700 | 21700 | 21750 | 21700 | 947 |
| 212 | 20240425 | 150500 | 3575128400 | 21700 | 21750 | 21750 | 21700 | 105 |
| 213 | 20240425 | 150400 | 3572847400 | 21700 | 21750 | 21750 | 21700 | 100 |
| 214 | 20240425 | 150300 | 3570673750 | 21750 | 21750 | 21750 | 21700 | 91 |
| 215 | 20240425 | 150200 | 3568694550 | 21700 | 21750 | 21750 | 21700 | 186 |
| 216 | 20240425 | 150100 | 3564657650 | 21700 | 21750 | 21750 | 21700 | 79 |
| 217 | 20240425 | 150000 | 3562939600 | 21700 | 21750 | 21750 | 21700 | 40 |
| 218 | 20240425 | 145900 | 3562069900 | 21750 | 21700 | 21750 | 21700 | 381 |
| 219 | 20240425 | 145800 | 3553797000 | 21700 | 21750 | 21750 | 21700 | 1117 |
| 220 | 20240425 | 145700 | 3529506800 | 21750 | 21800 | 21800 | 21750 | 592 |
| 221 | 20240425 | 145600 | 3516629500 | 21800 | 21800 | 21800 | 21750 | 125 |
| 222 | 20240425 | 145500 | 3513904700 | 21800 | 21800 | 21800 | 21750 | 103 |
| 223 | 20240425 | 145400 | 3511662100 | 21750 | 21800 | 21800 | 21750 | 282 |
| 224 | 20240425 | 145300 | 3505527400 | 21800 | 21800 | 21800 | 21750 | 97 |
| 225 | 20240425 | 145200 | 3503414050 | 21800 | 21800 | 21800 | 21750 | 93 |
| 226 | 20240425 | 145100 | 3501386800 | 21800 | 21800 | 21800 | 21750 | 146 |
| 227 | 20240425 | 145000 | 3498209150 | 21750 | 21750 | 21800 | 21750 | 111 |
| 228 | 20240425 | 144900 | 3495793300 | 21800 | 21800 | 21800 | 21750 | 66 |
| 229 | 20240425 | 144800 | 3494354600 | 21750 | 21750 | 21800 | 21700 | 1548 |
| 230 | 20240425 | 144700 | 3460664350 | 21750 | 21800 | 21800 | 21750 | 369 |
| 231 | 20240425 | 144600 | 3452636400 | 21750 | 21750 | 21800 | 21750 | 87 |
| 232 | 20240425 | 144500 | 3450741000 | 21750 | 21800 | 21800 | 21750 | 131 |
| 233 | 20240425 | 144400 | 3447886500 | 21800 | 21800 | 21800 | 21750 | 134 |
| 234 | 20240425 | 144300 | 3444966350 | 21800 | 21800 | 21800 | 21750 | 250 |
| 235 | 20240425 | 144200 | 3439517450 | 21750 | 21800 | 21800 | 21750 | 112 |
| 236 | 20240425 | 144100 | 3437077950 | 21800 | 21800 | 21800 | 21750 | 132 |
| 237 | 20240425 | 144000 | 3434201400 | 21800 | 21750 | 21800 | 21750 | 237 |
| 238 | 20240425 | 143900 | 3429041100 | 21800 | 21750 | 21800 | 21750 | 164 |
| 239 | 20240425 | 143800 | 3425473450 | 21800 | 21750 | 21800 | 21750 | 88 |
| 240 | 20240425 | 143700 | 3423556300 | 21800 | 21750 | 21800 | 21750 | 78 |
| 241 | 20240425 | 143600 | 3421857300 | 21800 | 21750 | 21800 | 21700 | 917 |
| 242 | 20240425 | 143500 | 3401907650 | 21750 | 21700 | 21750 | 21700 | 101 |
| 243 | 20240425 | 143400 | 3399712150 | 21700 | 21700 | 21700 | 21700 | 25 |
| 244 | 20240425 | 143300 | 3399169650 | 21700 | 21700 | 21750 | 21600 | 1445 |
| 245 | 20240425 | 143200 | 3367812750 | 21650 | 21850 | 21850 | 21500 | 11941 |
| 246 | 20240425 | 143100 | 3109164350 | 21800 | 21800 | 21850 | 21800 | 61 |
| 247 | 20240425 | 143000 | 3107832650 | 21850 | 21850 | 21850 | 21800 | 71 |
| 248 | 20240425 | 142900 | 3106282700 | 21850 | 21850 | 21900 | 21800 | 122 |
| 249 | 20240425 | 142800 | 3103617900 | 21850 | 21750 | 21900 | 21750 | 922 |
| 250 | 20240425 | 142700 | 3083514850 | 21800 | 21750 | 21800 | 21750 | 77 |
| 251 | 20240425 | 142600 | 3081837450 | 21750 | 21800 | 21800 | 21750 | 51 |
| 252 | 20240425 | 142500 | 3080726850 | 21800 | 21800 | 21800 | 21750 | 130 |
| 253 | 20240425 | 142400 | 3077894900 | 21800 | 21750 | 21800 | 21750 | 107 |
| 254 | 20240425 | 142300 | 3075563850 | 21700 | 21800 | 21800 | 21700 | 662 |
| 255 | 20240425 | 142200 | 3061163750 | 21800 | 21800 | 21800 | 21750 | 66 |
| 256 | 20240425 | 142100 | 3059725950 | 21800 | 21800 | 21800 | 21750 | 1591 |
| 257 | 20240425 | 142000 | 3025044200 | 21850 | 21850 | 21850 | 21800 | 137 |
| 258 | 20240425 | 141900 | 3022052800 | 21850 | 21800 | 21850 | 21800 | 85 |
| 259 | 20240425 | 141800 | 3020196550 | 21850 | 21850 | 21850 | 21800 | 864 |
| 260 | 20240425 | 141700 | 3001319150 | 21850 | 21850 | 21850 | 21800 | 649 |
| 261 | 20240425 | 141600 | 2987164500 | 21850 | 21850 | 21900 | 21850 | 1281 |
| 262 | 20240425 | 141500 | 2959168300 | 21900 | 21850 | 21900 | 21850 | 86 |
| 263 | 20240425 | 141400 | 2957285550 | 21850 | 21950 | 21950 | 21850 | 1765 |
| 264 | 20240425 | 141300 | 2918632950 | 21900 | 21950 | 21950 | 21900 | 143 |
| 265 | 20240425 | 141200 | 2915495300 | 21900 | 21900 | 21950 | 21900 | 239 |
| 266 | 20240425 | 141100 | 2910253250 | 21900 | 21950 | 21950 | 21900 | 74 |
| 267 | 20240425 | 141000 | 2908629950 | 21950 | 21950 | 21950 | 21900 | 188 |
| 268 | 20240425 | 140900 | 2904504350 | 21950 | 21950 | 21950 | 21900 | 209 |
| 269 | 20240425 | 140800 | 2899917800 | 21950 | 21950 | 21950 | 21900 | 235 |
| 270 | 20240425 | 140700 | 2894760550 | 21950 | 21950 | 21950 | 21900 | 150 |
| 271 | 20240425 | 140600 | 2891469050 | 21950 | 21950 | 21950 | 21900 | 129 |
| 272 | 20240425 | 140500 | 2888639450 | 21900 | 21950 | 21950 | 21900 | 1665 |
| 273 | 20240425 | 140400 | 2852093700 | 21950 | 21950 | 21950 | 21900 | 188 |
| 274 | 20240425 | 140300 | 2847970600 | 21950 | 21950 | 21950 | 21900 | 96 |
| 275 | 20240425 | 140200 | 2845864400 | 21950 | 21950 | 21950 | 21900 | 106 |
| 276 | 20240425 | 140100 | 2843538700 | 21950 | 21950 | 21950 | 21900 | 146 |
| 277 | 20240425 | 140000 | 2840335000 | 21950 | 21950 | 21950 | 21900 | 384 |
| 278 | 20240425 | 135900 | 2831907200 | 21950 | 21900 | 21950 | 21900 | 197 |
| 279 | 20240425 | 135800 | 2827584050 | 21950 | 21950 | 21950 | 21900 | 102 |
| 280 | 20240425 | 135700 | 2825346150 | 21950 | 21950 | 21950 | 21950 | 65 |
| 281 | 20240425 | 135600 | 2823919400 | 21950 | 21950 | 21950 | 21900 | 157 |
| 282 | 20240425 | 135500 | 2820473800 | 21950 | 21950 | 21950 | 21950 | 125 |
| 283 | 20240425 | 135400 | 2817730050 | 21950 | 21950 | 21950 | 21950 | 110 |
| 284 | 20240425 | 135300 | 2815315550 | 21950 | 21950 | 21950 | 21900 | 225 |
| 285 | 20240425 | 135200 | 2810379300 | 21950 | 21950 | 21950 | 21950 | 142 |
| 286 | 20240425 | 135100 | 2807262400 | 21900 | 21950 | 21950 | 21900 | 239 |
| 287 | 20240425 | 135000 | 2802023200 | 21900 | 21950 | 21950 | 21900 | 83 |
| 288 | 20240425 | 134900 | 2800202650 | 21950 | 21950 | 21950 | 21950 | 136 |
| 289 | 20240425 | 134800 | 2797217450 | 21950 | 21950 | 21950 | 21950 | 71 |
| 290 | 20240425 | 134700 | 2795659000 | 21950 | 21950 | 21950 | 21900 | 133 |
| 291 | 20240425 | 134600 | 2792744150 | 21950 | 21950 | 21950 | 21950 | 74 |
| 292 | 20240425 | 134500 | 2791119850 | 21950 | 21950 | 21950 | 21900 | 377 |
| 293 | 20240425 | 134400 | 2782844750 | 21950 | 21900 | 21950 | 21900 | 65 |
| 294 | 20240425 | 134300 | 2781418050 | 21950 | 21950 | 21950 | 21900 | 203 |
| 295 | 20240425 | 134200 | 2776967200 | 21950 | 21950 | 21950 | 21950 | 183 |
| 296 | 20240425 | 134100 | 2772950350 | 21950 | 21950 | 22000 | 21950 | 351 |
| 297 | 20240425 | 134000 | 2765243350 | 21950 | 21950 | 22000 | 21950 | 174 |
| 298 | 20240425 | 133900 | 2761423400 | 21900 | 21950 | 21950 | 21900 | 161 |
| 299 | 20240425 | 133800 | 2757891850 | 21950 | 21950 | 21950 | 21950 | 61 |
| 300 | 20240425 | 133700 | 2756552900 | 21950 | 21950 | 21950 | 21950 | 190 |
| 301 | 20240425 | 133600 | 2752382400 | 21950 | 22000 | 22000 | 21950 | 397 |
| 302 | 20240425 | 133500 | 2743667250 | 22000 | 22000 | 22000 | 22000 | 22 |
| 303 | 20240425 | 133400 | 2743183250 | 21950 | 21950 | 22000 | 21950 | 581 |
| 304 | 20240425 | 133300 | 2730426150 | 22000 | 22000 | 22000 | 22000 | 110 |
| 305 | 20240425 | 133200 | 2728006150 | 22000 | 22000 | 22000 | 22000 | 65 |
| 306 | 20240425 | 133100 | 2726576150 | 22000 | 22000 | 22000 | 22000 | 51 |
| 307 | 20240425 | 133000 | 2725454150 | 22000 | 21950 | 22000 | 21950 | 182 |
| 308 | 20240425 | 132900 | 2721456600 | 21950 | 21950 | 22000 | 21950 | 181 |
| 309 | 20240425 | 132800 | 2717478550 | 22000 | 22000 | 22000 | 21950 | 89 |
| 310 | 20240425 | 132700 | 2715521550 | 21950 | 21950 | 21950 | 21900 | 2436 |
| 311 | 20240425 | 132600 | 2662051400 | 21950 | 21950 | 21950 | 21950 | 86 |
| 312 | 20240425 | 132500 | 2660163700 | 21900 | 21950 | 21950 | 21900 | 125 |
| 313 | 20240425 | 132400 | 2657421600 | 21950 | 21950 | 21950 | 21900 | 66 |
| 314 | 20240425 | 132300 | 2655973550 | 21950 | 21950 | 21950 | 21900 | 70 |
| 315 | 20240425 | 132200 | 2654437100 | 21950 | 21950 | 21950 | 21950 | 39 |
| 316 | 20240425 | 132100 | 2653581050 | 21950 | 21950 | 21950 | 21900 | 159 |
| 317 | 20240425 | 132000 | 2650091750 | 21950 | 21900 | 21950 | 21900 | 65 |
| 318 | 20240425 | 131900 | 2648665150 | 21900 | 21950 | 21950 | 21900 | 74 |
| 319 | 20240425 | 131800 | 2647041750 | 21950 | 21950 | 21950 | 21900 | 64 |
| 320 | 20240425 | 131700 | 2645637000 | 21950 | 21900 | 21950 | 21850 | 116 |
| 321 | 20240425 | 131600 | 2643094950 | 21900 | 21900 | 21900 | 21900 | 193 |
| 322 | 20240425 | 131500 | 2638868250 | 21900 | 21900 | 21900 | 21900 | 89 |
| 323 | 20240425 | 131400 | 2636919150 | 21900 | 21900 | 21900 | 21900 | 84 |
| 324 | 20240425 | 131300 | 2635079550 | 21900 | 21900 | 21900 | 21850 | 147 |
| 325 | 20240425 | 131200 | 2631860400 | 21900 | 21900 | 21900 | 21850 | 352 |
| 326 | 20240425 | 131100 | 2624152600 | 21950 | 21950 | 21950 | 21900 | 562 |
| 327 | 20240425 | 131000 | 2611841700 | 21950 | 21950 | 21950 | 21900 | 98 |
| 328 | 20240425 | 130900 | 2609692050 | 21900 | 21950 | 21950 | 21900 | 307 |
| 329 | 20240425 | 130800 | 2602956950 | 21950 | 21900 | 21950 | 21900 | 41 |
| 330 | 20240425 | 130700 | 2602057250 | 21900 | 21950 | 21950 | 21900 | 98 |
| 331 | 20240425 | 130600 | 2599906850 | 21950 | 21900 | 21950 | 21900 | 125 |
| 332 | 20240425 | 130500 | 2597163150 | 21950 | 21950 | 21950 | 21900 | 131 |
| 333 | 20240425 | 130400 | 2594287750 | 21950 | 21950 | 21950 | 21900 | 61 |
| 334 | 20240425 | 130300 | 2592948950 | 21950 | 21950 | 21950 | 21900 | 154 |
| 335 | 20240425 | 130200 | 2589568700 | 21950 | 21950 | 21950 | 21900 | 115 |
| 336 | 20240425 | 130100 | 2587044500 | 21950 | 21950 | 21950 | 21950 | 114 |
| 337 | 20240425 | 130000 | 2584542200 | 21950 | 21950 | 21950 | 21950 | 86 |
| 338 | 20240425 | 125900 | 2582654500 | 21950 | 21950 | 21950 | 21950 | 25 |
| 339 | 20240425 | 125800 | 2582105750 | 21950 | 21950 | 21950 | 21950 | 109 |
| 340 | 20240425 | 125700 | 2579713200 | 21950 | 21950 | 21950 | 21950 | 116 |
| 341 | 20240425 | 125600 | 2577167000 | 21950 | 21950 | 21950 | 21900 | 173 |
| 342 | 20240425 | 125500 | 2573373650 | 21950 | 21950 | 21950 | 21950 | 104 |
| 343 | 20240425 | 125400 | 2571090850 | 21950 | 21950 | 21950 | 21950 | 57 |
| 344 | 20240425 | 125300 | 2569839700 | 21950 | 21950 | 21950 | 21950 | 146 |
| 345 | 20240425 | 125200 | 2566635000 | 21950 | 21950 | 21950 | 21950 | 109 |
| 346 | 20240425 | 125100 | 2564242450 | 21950 | 21950 | 21950 | 21950 | 58 |
| 347 | 20240425 | 125000 | 2562969350 | 21950 | 21950 | 21950 | 21900 | 101 |
| 348 | 20240425 | 124900 | 2560752450 | 21950 | 21950 | 21950 | 21950 | 98 |
| 349 | 20240425 | 124800 | 2558601350 | 21950 | 21900 | 21950 | 21900 | 153 |
| 350 | 20240425 | 124700 | 2555246400 | 21950 | 21900 | 21950 | 21900 | 54 |
| 351 | 20240425 | 124600 | 2554061750 | 21950 | 21950 | 21950 | 21900 | 189 |
| 352 | 20240425 | 124500 | 2549916700 | 21900 | 21950 | 21950 | 21900 | 101 |
| 353 | 20240425 | 124400 | 2547702000 | 21950 | 21950 | 21950 | 21900 | 108 |
| 354 | 20240425 | 124300 | 2545331650 | 21950 | 21950 | 21950 | 21950 | 44 |
| 355 | 20240425 | 124200 | 2544365850 | 21900 | 21950 | 21950 | 21900 | 167 |
| 356 | 20240425 | 124100 | 2540701700 | 21950 | 21950 | 21950 | 21950 | 121 |
| 357 | 20240425 | 124000 | 2538045750 | 21950 | 21950 | 21950 | 21900 | 61 |
| 358 | 20240425 | 123900 | 2536707100 | 21950 | 21900 | 21950 | 21900 | 125 |
| 359 | 20240425 | 123800 | 2533964700 | 21900 | 21950 | 21950 | 21900 | 222 |
| 360 | 20240425 | 123700 | 2529100700 | 21950 | 21950 | 21950 | 21900 | 99 |
| 361 | 20240425 | 123600 | 2526929600 | 21950 | 21950 | 21950 | 21900 | 89 |
| 362 | 20240425 | 123500 | 2524976400 | 21950 | 21950 | 21950 | 21900 | 56 |
| 363 | 20240425 | 123400 | 2523748050 | 21900 | 21950 | 21950 | 21900 | 119 |
| 364 | 20240425 | 123300 | 2521136500 | 21950 | 21900 | 21950 | 21900 | 548 |
| 365 | 20240425 | 123200 | 2509134150 | 21950 | 21950 | 21950 | 21900 | 70 |
| 366 | 20240425 | 123100 | 2507598950 | 21900 | 21950 | 21950 | 21900 | 115 |
| 367 | 20240425 | 123000 | 2505076900 | 21950 | 21950 | 21950 | 21950 | 115 |
| 368 | 20240425 | 122900 | 2502552650 | 21950 | 21950 | 21950 | 21950 | 77 |
| 369 | 20240425 | 122800 | 2500862500 | 21950 | 21950 | 21950 | 21900 | 104 |
| 370 | 20240425 | 122700 | 2498581150 | 21950 | 21900 | 21950 | 21900 | 99 |
| 371 | 20240425 | 122600 | 2496410650 | 21900 | 21950 | 21950 | 21900 | 186 |
| 372 | 20240425 | 122500 | 2492328300 | 21950 | 21950 | 21950 | 21900 | 76 |
| 373 | 20240425 | 122400 | 2490660150 | 21950 | 21950 | 21950 | 21950 | 98 |
| 374 | 20240425 | 122300 | 2488509050 | 21950 | 21950 | 21950 | 21950 | 86 |
| 375 | 20240425 | 122200 | 2486621350 | 21900 | 21950 | 21950 | 21900 | 155 |
| 376 | 20240425 | 122100 | 2483221650 | 21900 | 21900 | 21950 | 21900 | 61 |
| 377 | 20240425 | 122000 | 2481883800 | 21950 | 21950 | 21950 | 21900 | 113 |
| 378 | 20240425 | 121900 | 2479403500 | 21950 | 21900 | 21950 | 21900 | 321 |
| 379 | 20240425 | 121800 | 2472370050 | 21900 | 21950 | 21950 | 21900 | 257 |
| 380 | 20240425 | 121700 | 2466736400 | 21950 | 21950 | 21950 | 21900 | 495 |
| 381 | 20240425 | 121600 | 2455887150 | 21900 | 21950 | 21950 | 21900 | 188 |
| 382 | 20240425 | 121500 | 2451764700 | 21950 | 21950 | 21950 | 21950 | 59 |
| 383 | 20240425 | 121400 | 2450469650 | 21950 | 21950 | 21950 | 21900 | 205 |
| 384 | 20240425 | 121300 | 2445975800 | 21900 | 21950 | 21950 | 21900 | 214 |
| 385 | 20240425 | 121200 | 2441284450 | 21950 | 21950 | 21950 | 21900 | 77 |
| 386 | 20240425 | 121100 | 2439594400 | 21950 | 21950 | 21950 | 21950 | 29 |
| 387 | 20240425 | 121000 | 2438957850 | 21950 | 21950 | 21950 | 21950 | 204 |
| 388 | 20240425 | 120900 | 2434480050 | 21950 | 21900 | 21950 | 21900 | 56 |
| 389 | 20240425 | 120800 | 2433250950 | 21900 | 21950 | 21950 | 21900 | 115 |
| 390 | 20240425 | 120700 | 2430727750 | 21950 | 21950 | 21950 | 21950 | 66 |
| 391 | 20240425 | 120600 | 2429279050 | 21950 | 21950 | 21950 | 21950 | 112 |
| 392 | 20240425 | 120500 | 2426820650 | 21900 | 21950 | 21950 | 21900 | 347 |
| 393 | 20240425 | 120400 | 2419219100 | 21950 | 21950 | 21950 | 21950 | 120 |
| 394 | 20240425 | 120300 | 2416585100 | 21900 | 21950 | 21950 | 21900 | 55 |
| 395 | 20240425 | 120200 | 2415377900 | 21950 | 21950 | 21950 | 21950 | 164 |
| 396 | 20240425 | 120100 | 2411778100 | 21900 | 21900 | 21950 | 21900 | 118 |
| 397 | 20240425 | 120000 | 2409192650 | 21950 | 21950 | 21950 | 21950 | 96 |
| 398 | 20240425 | 115900 | 2407085450 | 21950 | 21950 | 21950 | 21950 | 167 |
| 399 | 20240425 | 115800 | 2403419800 | 21950 | 21950 | 21950 | 21900 | 128 |
| 400 | 20240425 | 115700 | 2400610700 | 21900 | 21900 | 21950 | 21900 | 101 |
| 401 | 20240425 | 115600 | 2398395950 | 21950 | 21950 | 21950 | 21900 | 142 |
| 402 | 20240425 | 115500 | 2395280050 | 21950 | 21900 | 21950 | 21900 | 126 |
| 403 | 20240425 | 115400 | 2392514400 | 21950 | 21950 | 21950 | 21900 | 195 |
| 404 | 20240425 | 115300 | 2388235650 | 21950 | 21900 | 21950 | 21900 | 41 |
| 405 | 20240425 | 115200 | 2387337100 | 21950 | 21950 | 21950 | 21950 | 149 |
| 406 | 20240425 | 115100 | 2384066550 | 21950 | 21950 | 21950 | 21950 | 59 |
| 407 | 20240425 | 115000 | 2382771500 | 21950 | 21950 | 21950 | 21950 | 190 |
| 408 | 20240425 | 114900 | 2378601000 | 21950 | 21950 | 21950 | 21900 | 67 |
| 409 | 20240425 | 114800 | 2377130850 | 21950 | 21950 | 21950 | 21900 | 131 |
| 410 | 20240425 | 114700 | 2374258150 | 21950 | 21950 | 21950 | 21900 | 94 |
| 411 | 20240425 | 114600 | 2372197650 | 21950 | 21950 | 21950 | 21900 | 140 |
| 412 | 20240425 | 114500 | 2369125150 | 21900 | 21950 | 21950 | 21900 | 59 |
| 413 | 20240425 | 114400 | 2367830150 | 21950 | 21950 | 21950 | 21950 | 53 |
| 414 | 20240425 | 114300 | 2366666800 | 21950 | 21900 | 21950 | 21900 | 136 |
| 415 | 20240425 | 114200 | 2363687300 | 21900 | 21900 | 21900 | 21900 | 171 |
| 416 | 20240425 | 114100 | 2359942400 | 21900 | 21900 | 21900 | 21900 | 162 |
| 417 | 20240425 | 114000 | 2356394600 | 21900 | 21900 | 21900 | 21850 | 214 |
| 418 | 20240425 | 113900 | 2351710850 | 21900 | 21900 | 21900 | 21850 | 633 |
| 419 | 20240425 | 113800 | 2337848950 | 21900 | 21850 | 21900 | 21850 | 121 |
| 420 | 20240425 | 113700 | 2335201400 | 21900 | 21950 | 21950 | 21850 | 1716 |
| 421 | 20240425 | 113600 | 2297670650 | 21950 | 21950 | 21950 | 21900 | 81 |
| 422 | 20240425 | 113500 | 2295893600 | 21950 | 21950 | 21950 | 21900 | 66 |
| 423 | 20240425 | 113400 | 2294444950 | 21950 | 21950 | 21950 | 21900 | 195 |
| 424 | 20240425 | 113300 | 2290170200 | 21950 | 21950 | 21950 | 21900 | 374 |
| 425 | 20240425 | 113200 | 2281976500 | 21900 | 21950 | 21950 | 21900 | 576 |
| 426 | 20240425 | 113100 | 2269333850 | 21950 | 21950 | 22000 | 21950 | 149 |
| 427 | 20240425 | 113000 | 2266057500 | 21950 | 22000 | 22000 | 21950 | 85 |
| 428 | 20240425 | 112900 | 2264190150 | 22000 | 22000 | 22000 | 21950 | 95 |
| 429 | 20240425 | 112800 | 2262101650 | 21950 | 22000 | 22000 | 21950 | 1545 |
| 430 | 20240425 | 112700 | 2228187600 | 22000 | 22050 | 22050 | 22000 | 1047 |
| 431 | 20240425 | 112600 | 2205151550 | 22000 | 22050 | 22050 | 22000 | 228 |
| 432 | 20240425 | 112500 | 2200133600 | 22050 | 22000 | 22050 | 22000 | 212 |
| 433 | 20240425 | 112400 | 2195467700 | 22050 | 22000 | 22050 | 22000 | 107 |
| 434 | 20240425 | 112300 | 2193113550 | 22000 | 22000 | 22050 | 22000 | 863 |
| 435 | 20240425 | 112200 | 2174119850 | 22000 | 22000 | 22000 | 22000 | 1466 |
| 436 | 20240425 | 112100 | 2141867850 | 22000 | 22050 | 22050 | 22000 | 73 |
| 437 | 20240425 | 112000 | 2140259850 | 22000 | 22050 | 22050 | 22000 | 983 |
| 438 | 20240425 | 111900 | 2118622900 | 22000 | 22050 | 22050 | 22000 | 171 |
| 439 | 20240425 | 111800 | 2114855350 | 22050 | 22050 | 22050 | 22000 | 478 |
| 440 | 20240425 | 111700 | 2104336500 | 22050 | 22050 | 22050 | 22050 | 506 |
| 441 | 20240425 | 111600 | 2093179200 | 22050 | 22050 | 22050 | 22050 | 564 |
| 442 | 20240425 | 111500 | 2080743000 | 22050 | 22050 | 22100 | 22050 | 380 |
| 443 | 20240425 | 111400 | 2072357100 | 22100 | 22100 | 22100 | 22050 | 448 |
| 444 | 20240425 | 111300 | 2062459250 | 22100 | 22100 | 22100 | 22050 | 436 |
| 445 | 20240425 | 111200 | 2052837900 | 22100 | 22050 | 22100 | 22050 | 1744 |
| 446 | 20240425 | 111100 | 2014381350 | 22000 | 22000 | 22050 | 22000 | 8323 |
| 447 | 20240425 | 111000 | 1831274700 | 22000 | 21950 | 22000 | 21950 | 347 |
| 448 | 20240425 | 110900 | 1823652000 | 21950 | 21950 | 21950 | 21900 | 4387 |
| 449 | 20240425 | 110800 | 1727358350 | 21900 | 21950 | 21950 | 21900 | 245 |
| 450 | 20240425 | 110700 | 1721981050 | 21900 | 21950 | 21950 | 21900 | 463 |
| 451 | 20240425 | 110600 | 1711821700 | 21950 | 21900 | 21950 | 21900 | 2316 |
| 452 | 20240425 | 110500 | 1661098200 | 21900 | 21900 | 21900 | 21850 | 114 |
| 453 | 20240425 | 110400 | 1658602800 | 21900 | 21900 | 21900 | 21850 | 94 |
| 454 | 20240425 | 110300 | 1656544650 | 21850 | 21900 | 21900 | 21850 | 81 |
| 455 | 20240425 | 110200 | 1654771350 | 21900 | 21900 | 21900 | 21850 | 367 |
| 456 | 20240425 | 110100 | 1646746700 | 21850 | 21900 | 21900 | 21850 | 276 |
| 457 | 20240425 | 110000 | 1640711950 | 21850 | 21900 | 21900 | 21850 | 94 |
| 458 | 20240425 | 105900 | 1638655850 | 21850 | 21850 | 21900 | 21850 | 134 |
| 459 | 20240425 | 105800 | 1635724000 | 21900 | 21850 | 21900 | 21850 | 202 |
| 460 | 20240425 | 105700 | 1631308350 | 21850 | 21850 | 21900 | 21850 | 488 |
| 461 | 20240425 | 105600 | 1620643700 | 21850 | 21850 | 21900 | 21850 | 193 |
| 462 | 20240425 | 105500 | 1616425600 | 21850 | 21850 | 21850 | 21850 | 289 |
| 463 | 20240425 | 105400 | 1610110950 | 21850 | 21850 | 21850 | 21800 | 577 |
| 464 | 20240425 | 105300 | 1597503800 | 21900 | 21850 | 21900 | 21850 | 164 |
| 465 | 20240425 | 105200 | 1593918650 | 21850 | 21850 | 21900 | 21850 | 72 |
| 466 | 20240425 | 105100 | 1592343650 | 21850 | 21850 | 21900 | 21850 | 250 |
| 467 | 20240425 | 105000 | 1586877600 | 21900 | 21900 | 21900 | 21850 | 100 |
| 468 | 20240425 | 104900 | 1584689600 | 21850 | 21900 | 21900 | 21850 | 411 |
| 469 | 20240425 | 104800 | 1575690250 | 21900 | 21850 | 21900 | 21850 | 1352 |
| 470 | 20240425 | 104700 | 1546099000 | 21850 | 21850 | 21850 | 21800 | 172 |
| 471 | 20240425 | 104600 | 1542342400 | 21850 | 21850 | 21850 | 21850 | 25 |
| 472 | 20240425 | 104500 | 1541796150 | 21850 | 21850 | 21850 | 21850 | 156 |
| 473 | 20240425 | 104400 | 1538387550 | 21850 | 21900 | 21900 | 21850 | 198 |
| 474 | 20240425 | 104300 | 1534061000 | 21900 | 21850 | 21900 | 21850 | 162 |
| 475 | 20240425 | 104200 | 1530515850 | 21850 | 21850 | 21900 | 21850 | 29 |
| 476 | 20240425 | 104100 | 1529881300 | 21850 | 21900 | 21900 | 21850 | 105 |
| 477 | 20240425 | 104000 | 1527585350 | 21900 | 21850 | 21900 | 21850 | 44 |
| 478 | 20240425 | 103900 | 1526622900 | 21850 | 21850 | 21850 | 21750 | 295 |
| 479 | 20240425 | 103800 | 1520180450 | 21800 | 21850 | 21850 | 21800 | 564 |
| 480 | 20240425 | 103700 | 1507881450 | 21850 | 21800 | 21850 | 21800 | 52 |
| 481 | 20240425 | 103600 | 1506746550 | 21850 | 21850 | 21850 | 21850 | 17 |
| 482 | 20240425 | 103500 | 1506375100 | 21850 | 21900 | 21900 | 21800 | 1187 |
| 483 | 20240425 | 103400 | 1480439950 | 21900 | 21900 | 21950 | 21900 | 4880 |
| 484 | 20240425 | 103300 | 1373567350 | 21900 | 21900 | 21900 | 21900 | 2327 |
| 485 | 20240425 | 103200 | 1322606050 | 21850 | 21900 | 21900 | 21850 | 378 |
| 486 | 20240425 | 103100 | 1314330600 | 21900 | 21900 | 21900 | 21850 | 577 |
| 487 | 20240425 | 103000 | 1301711700 | 21850 | 21900 | 21900 | 21850 | 267 |
| 488 | 20240425 | 102900 | 1295869900 | 21850 | 21800 | 21900 | 21800 | 2533 |
| 489 | 20240425 | 102800 | 1240515200 | 21850 | 21800 | 21850 | 21750 | 2660 |
| 490 | 20240425 | 102700 | 1182526850 | 21800 | 21800 | 21800 | 21750 | 258 |
| 491 | 20240425 | 102600 | 1176904700 | 21800 | 21750 | 21800 | 21750 | 797 |
| 492 | 20240425 | 102500 | 1159565400 | 21750 | 21750 | 21750 | 21750 | 40 |
| 493 | 20240425 | 102400 | 1158695400 | 21750 | 21750 | 21750 | 21700 | 74 |
| 494 | 20240425 | 102300 | 1157086050 | 21750 | 21750 | 21750 | 21700 | 104 |
| 495 | 20240425 | 102200 | 1154825500 | 21700 | 21750 | 21750 | 21700 | 1122 |
| 496 | 20240425 | 102100 | 1130476350 | 21750 | 21750 | 21750 | 21700 | 39 |
| 497 | 20240425 | 102000 | 1129628600 | 21750 | 21650 | 21750 | 21650 | 91 |
| 498 | 20240425 | 101900 | 1127649450 | 21650 | 21700 | 21750 | 21650 | 247 |
| 499 | 20240425 | 101800 | 1122290800 | 21650 | 21750 | 21750 | 21650 | 34 |
| 500 | 20240425 | 101700 | 1121551600 | 21750 | 21700 | 21750 | 21700 | 61 |
| 501 | 20240425 | 101600 | 1120227050 | 21750 | 21750 | 21750 | 21700 | 161 |
| 502 | 20240425 | 101500 | 1116729000 | 21750 | 21700 | 21750 | 21700 | 874 |
| 503 | 20240425 | 101400 | 1097760350 | 21700 | 21700 | 21700 | 21650 | 81 |
| 504 | 20240425 | 101300 | 1096003200 | 21700 | 21700 | 21700 | 21700 | 37 |
| 505 | 20240425 | 101200 | 1095200300 | 21700 | 21700 | 21700 | 21700 | 110 |
| 506 | 20240425 | 101100 | 1092813300 | 21650 | 21700 | 21700 | 21650 | 34 |
| 507 | 20240425 | 101000 | 1092076250 | 21700 | 21650 | 21700 | 21650 | 228 |
| 508 | 20240425 | 100900 | 1087136600 | 21650 | 21700 | 21700 | 21650 | 121 |
| 509 | 20240425 | 100800 | 1084513700 | 21700 | 21650 | 21700 | 21650 | 155 |
| 510 | 20240425 | 100700 | 1081154300 | 21650 | 21650 | 21700 | 21650 | 57 |
| 511 | 20240425 | 100600 | 1079919350 | 21700 | 21700 | 21700 | 21700 | 53 |
| 512 | 20240425 | 100500 | 1078769250 | 21650 | 21650 | 21650 | 21650 | 90 |
| 513 | 20240425 | 100400 | 1076820750 | 21650 | 21700 | 21700 | 21650 | 237 |
| 514 | 20240425 | 100300 | 1071688850 | 21650 | 21650 | 21650 | 21650 | 30 |
| 515 | 20240425 | 100200 | 1071039350 | 21700 | 21650 | 21700 | 21650 | 168 |
| 516 | 20240425 | 100100 | 1067398700 | 21650 | 21650 | 21650 | 21650 | 269 |
| 517 | 20240425 | 100000 | 1061574850 | 21700 | 21700 | 21700 | 21650 | 108 |
| 518 | 20240425 | 095900 | 1059232500 | 21650 | 21700 | 21700 | 21650 | 186 |
| 519 | 20240425 | 095800 | 1055196950 | 21700 | 21700 | 21750 | 21700 | 129 |
| 520 | 20240425 | 095700 | 1052396700 | 21700 | 21700 | 21700 | 21700 | 265 |
| 521 | 20240425 | 095600 | 1046646200 | 21650 | 21700 | 21700 | 21650 | 384 |
| 522 | 20240425 | 095500 | 1038328400 | 21700 | 21650 | 21700 | 21650 | 107 |
| 523 | 20240425 | 095400 | 1036009200 | 21700 | 21700 | 21700 | 21700 | 52 |
| 524 | 20240425 | 095300 | 1034880800 | 21650 | 21650 | 21650 | 21650 | 50 |
| 525 | 20240425 | 095200 | 1033798300 | 21700 | 21750 | 21750 | 21700 | 833 |
| 526 | 20240425 | 095100 | 1015719700 | 21700 | 21700 | 21750 | 21700 | 276 |
| 527 | 20240425 | 095000 | 1009729450 | 21650 | 21650 | 21650 | 21650 | 335 |
| 528 | 20240425 | 094900 | 1002476700 | 21650 | 21650 | 21650 | 21500 | 6588 |
| 529 | 20240425 | 094800 | 860253100 | 21650 | 21750 | 21750 | 21650 | 386 |
| 530 | 20240425 | 094700 | 851884200 | 21750 | 21700 | 21750 | 21700 | 156 |
| 531 | 20240425 | 094600 | 848497800 | 21700 | 21700 | 21700 | 21650 | 147 |
| 532 | 20240425 | 094500 | 845307950 | 21650 | 21750 | 21750 | 21650 | 201 |
| 533 | 20240425 | 094400 | 840956200 | 21750 | 21700 | 21750 | 21700 | 214 |
| 534 | 20240425 | 094300 | 836307350 | 21700 | 21750 | 21800 | 21700 | 1398 |
| 535 | 20240425 | 094200 | 805951300 | 21800 | 21800 | 21800 | 21800 | 45 |
| 536 | 20240425 | 094100 | 804970300 | 21800 | 21800 | 21800 | 21750 | 424 |
| 537 | 20240425 | 094000 | 795729350 | 21800 | 21750 | 21800 | 21750 | 109 |
| 538 | 20240425 | 093900 | 793353250 | 21800 | 21750 | 21800 | 21650 | 1319 |
| 539 | 20240425 | 093800 | 764738150 | 21800 | 21800 | 21800 | 21750 | 260 |
| 540 | 20240425 | 093700 | 759077600 | 21800 | 21800 | 21800 | 21750 | 797 |
| 541 | 20240425 | 093600 | 741710450 | 21850 | 21800 | 21850 | 21800 | 168 |
| 542 | 20240425 | 093500 | 738042000 | 21800 | 21800 | 21800 | 21750 | 1019 |
| 543 | 20240425 | 093400 | 715830300 | 21750 | 21750 | 21800 | 21750 | 925 |
| 544 | 20240425 | 093300 | 695711400 | 21750 | 21750 | 21750 | 21750 | 131 |
| 545 | 20240425 | 093200 | 692862150 | 21750 | 21750 | 21750 | 21750 | 202 |
| 546 | 20240425 | 093100 | 688468650 | 21750 | 21800 | 21800 | 21700 | 322 |
| 547 | 20240425 | 093000 | 681466550 | 21750 | 21800 | 21800 | 21750 | 473 |
| 548 | 20240425 | 092900 | 671170650 | 21750 | 21800 | 21850 | 21750 | 227 |
| 549 | 20240425 | 092800 | 666227850 | 21850 | 21650 | 21850 | 21650 | 2257 |
| 550 | 20240425 | 092700 | 617170100 | 21650 | 21650 | 21700 | 21600 | 41 |
| 551 | 20240425 | 092600 | 616280700 | 21700 | 21600 | 21700 | 21600 | 1504 |
| 552 | 20240425 | 092500 | 583736200 | 21600 | 21600 | 21650 | 21600 | 115 |
| 553 | 20240425 | 092400 | 581246700 | 21650 | 21650 | 21650 | 21650 | 638 |
| 554 | 20240425 | 092300 | 567434000 | 21650 | 21650 | 21700 | 21650 | 1201 |
| 555 | 20240425 | 092200 | 541432300 | 21650 | 21650 | 21650 | 21650 | 64 |
| 556 | 20240425 | 092100 | 540046700 | 21650 | 21600 | 21650 | 21600 | 348 |
| 557 | 20240425 | 092000 | 532513700 | 21650 | 21600 | 21650 | 21600 | 392 |
| 558 | 20240425 | 091900 | 524041150 | 21650 | 21650 | 21650 | 21600 | 533 |
| 559 | 20240425 | 091800 | 512506850 | 21650 | 21700 | 21700 | 21650 | 555 |
| 560 | 20240425 | 091700 | 500491050 | 21650 | 21650 | 21650 | 21600 | 1656 |
| 561 | 20240425 | 091600 | 464694750 | 21650 | 21650 | 21650 | 21600 | 49 |
| 562 | 20240425 | 091500 | 463634150 | 21600 | 21700 | 21700 | 21600 | 643 |
| 563 | 20240425 | 091400 | 449712250 | 21700 | 21650 | 21700 | 21650 | 292 |
| 564 | 20240425 | 091300 | 443380100 | 21650 | 21650 | 21700 | 21650 | 62 |
| 565 | 20240425 | 091200 | 442037300 | 21650 | 21600 | 21650 | 21550 | 1289 |
| 566 | 20240425 | 091100 | 414194550 | 21600 | 21600 | 21600 | 21600 | 102 |
| 567 | 20240425 | 091000 | 411991350 | 21650 | 21600 | 21650 | 21600 | 528 |
| 568 | 20240425 | 090900 | 400580350 | 21600 | 21600 | 21650 | 21600 | 771 |
| 569 | 20240425 | 090800 | 383913950 | 21600 | 21650 | 21700 | 21600 | 1820 |
| 570 | 20240425 | 090700 | 344504550 | 21650 | 21700 | 21700 | 21650 | 195 |
| 571 | 20240425 | 090600 | 340278650 | 21650 | 21700 | 21700 | 21650 | 264 |
| 572 | 20240425 | 090500 | 334552000 | 21650 | 21700 | 21700 | 21650 | 981 |
| 573 | 20240425 | 090400 | 313276250 | 21700 | 21750 | 21750 | 21650 | 521 |
| 574 | 20240425 | 090300 | 301961750 | 21750 | 21800 | 21900 | 21650 | 1948 |
| 575 | 20240425 | 090200 | 259534850 | 21850 | 21750 | 21850 | 21700 | 7039 |
| 576 | 20240425 | 090100 | 106236550 | 21750 | 21600 | 21800 | 21550 | 1932 |
| 577 | 20240425 | 090000 | 64339950 | 21600 | 21500 | 21600 | 21450 | 2273 |