30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 183100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 7014 |
| 3 | 20240425 | 183000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20240425 | 182900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20240425 | 182800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20240425 | 182700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20240425 | 182600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20240425 | 182500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20240425 | 182400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20240425 | 182300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20240425 | 182200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20240425 | 182100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20240425 | 182000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20240425 | 181900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20240425 | 181800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20240425 | 181700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20240425 | 181600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20240425 | 181500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20240425 | 181400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20240425 | 181300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20240425 | 181200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20240425 | 181100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20240425 | 181000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20240425 | 180900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20240425 | 180800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20240425 | 180700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20240425 | 180600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20240425 | 180500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20240425 | 180400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20240425 | 180300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20240425 | 180200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20240425 | 180100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 7014 |
| 33 | 20240425 | 180000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20240425 | 175900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20240425 | 175800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20240425 | 175700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20240425 | 175600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20240425 | 175500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20240425 | 175400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20240425 | 175300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20240425 | 175200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20240425 | 175100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20240425 | 175000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20240425 | 174900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20240425 | 174800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20240425 | 174700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20240425 | 174600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20240425 | 174500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20240425 | 174400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20240425 | 174300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20240425 | 174200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20240425 | 174100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20240425 | 174000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20240425 | 173900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20240425 | 173800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20240425 | 173700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20240425 | 173600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20240425 | 173500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20240425 | 173400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20240425 | 173300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20240425 | 173200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20240425 | 173100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 7014 |
| 63 | 20240425 | 173000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20240425 | 172900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20240425 | 172800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20240425 | 172700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20240425 | 172600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20240425 | 172500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20240425 | 172400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20240425 | 172300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20240425 | 172200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20240425 | 172100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20240425 | 172000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20240425 | 171900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20240425 | 171800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20240425 | 171700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20240425 | 171600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20240425 | 171500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20240425 | 171400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20240425 | 171300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20240425 | 171200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20240425 | 171100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20240425 | 171000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20240425 | 170900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20240425 | 170800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20240425 | 170700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20240425 | 170600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20240425 | 170500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20240425 | 170400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20240425 | 170300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20240425 | 170200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20240425 | 170100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 7014 |
| 93 | 20240425 | 170000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20240425 | 165900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20240425 | 165800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20240425 | 165700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20240425 | 165600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20240425 | 165500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20240425 | 165400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20240425 | 165300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20240425 | 165200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20240425 | 165100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20240425 | 165000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20240425 | 164900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20240425 | 164800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20240425 | 164700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20240425 | 164600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20240425 | 164500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20240425 | 164400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20240425 | 164300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20240425 | 164200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20240425 | 164100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20240425 | 164000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20240425 | 163900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20240425 | 163800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20240425 | 163700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20240425 | 163600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20240425 | 163500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20240425 | 163400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20240425 | 163300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20240425 | 163200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20240425 | 163100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 7014 |
| 123 | 20240425 | 163000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20240425 | 162900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20240425 | 162800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20240425 | 162700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20240425 | 162600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20240425 | 162500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20240425 | 162400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20240425 | 162300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20240425 | 162200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20240425 | 162100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20240425 | 162000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20240425 | 161900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20240425 | 161800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20240425 | 161700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20240425 | 161600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20240425 | 161500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20240425 | 161400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20240425 | 161300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20240425 | 161200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20240425 | 161100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20240425 | 161000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20240425 | 160900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20240425 | 160800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20240425 | 160700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20240425 | 160600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20240425 | 160500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20240425 | 160400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20240425 | 160300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20240425 | 160200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20240425 | 160100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 7014 |
| 153 | 20240425 | 160000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20240425 | 155900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20240425 | 155800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20240425 | 155700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20240425 | 155600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20240425 | 155500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20240425 | 155400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20240425 | 155300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20240425 | 155200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20240425 | 155100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20240425 | 155000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20240425 | 154900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20240425 | 154800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20240425 | 154700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20240425 | 154600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20240425 | 154500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20240425 | 154400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20240425 | 154300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20240425 | 154200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20240425 | 154100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20240425 | 154000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20240425 | 153900 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20240425 | 153800 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20240425 | 153700 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20240425 | 153600 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20240425 | 153500 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20240425 | 153400 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20240425 | 153300 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20240425 | 153200 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20240425 | 153100 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 7014 |
| 183 | 20240425 | 153000 | 8258639150 | 22650 | 22650 | 22650 | 22650 | 7014 |
| 184 | 20240425 | 152900 | 8099772050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20240425 | 152800 | 8099772050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20240425 | 152700 | 8099772050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20240425 | 152600 | 8099772050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20240425 | 152500 | 8099772050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20240425 | 152400 | 8099772050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20240425 | 152300 | 8099772050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20240425 | 152200 | 8099772050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20240425 | 152100 | 8099772050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20240425 | 152000 | 8099772050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20240425 | 151900 | 8099772050 | 22750 | 22750 | 22750 | 22700 | 761 |
| 195 | 20240425 | 151800 | 8082461200 | 22750 | 22800 | 22800 | 22750 | 962 |
| 196 | 20240425 | 151700 | 8060562500 | 22800 | 22800 | 22800 | 22700 | 1662 |
| 197 | 20240425 | 151600 | 8022736950 | 22700 | 22800 | 22800 | 22700 | 525 |
| 198 | 20240425 | 151500 | 8010816850 | 22700 | 22750 | 22800 | 22700 | 1040 |
| 199 | 20240425 | 151400 | 7987166000 | 22800 | 22700 | 22800 | 22700 | 120 |
| 200 | 20240425 | 151300 | 7984439800 | 22750 | 22700 | 22750 | 22700 | 269 |
| 201 | 20240425 | 151200 | 7978322550 | 22700 | 22700 | 22750 | 22700 | 120 |
| 202 | 20240425 | 151100 | 7975595550 | 22700 | 22700 | 22750 | 22700 | 224 |
| 203 | 20240425 | 151000 | 7970510700 | 22700 | 22650 | 22700 | 22650 | 417 |
| 204 | 20240425 | 150900 | 7961047500 | 22650 | 22700 | 22700 | 22650 | 321 |
| 205 | 20240425 | 150800 | 7953763950 | 22700 | 22650 | 22700 | 22650 | 667 |
| 206 | 20240425 | 150700 | 7938651400 | 22650 | 22700 | 22700 | 22650 | 891 |
| 207 | 20240425 | 150600 | 7918431650 | 22700 | 22700 | 22700 | 22700 | 100 |
| 208 | 20240425 | 150500 | 7916161650 | 22700 | 22700 | 22700 | 22700 | 538 |
| 209 | 20240425 | 150400 | 7903949050 | 22700 | 22750 | 22750 | 22700 | 703 |
| 210 | 20240425 | 150300 | 7887990000 | 22750 | 22750 | 22750 | 22750 | 15 |
| 211 | 20240425 | 150200 | 7887648750 | 22800 | 22800 | 22800 | 22800 | 32 |
| 212 | 20240425 | 150100 | 7886919150 | 22800 | 22800 | 22800 | 22800 | 2 |
| 213 | 20240425 | 150000 | 7886873550 | 22750 | 22750 | 22750 | 22750 | 30 |
| 214 | 20240425 | 145900 | 7886191050 | 22750 | 22750 | 22750 | 22700 | 878 |
| 215 | 20240425 | 145800 | 7866228550 | 22750 | 22700 | 22800 | 22700 | 176 |
| 216 | 20240425 | 145700 | 7862218150 | 22700 | 22750 | 22750 | 22700 | 694 |
| 217 | 20240425 | 145600 | 7846460550 | 22700 | 22750 | 22750 | 22700 | 1509 |
| 218 | 20240425 | 145500 | 7812141050 | 22800 | 22800 | 22800 | 22800 | 637 |
| 219 | 20240425 | 145400 | 7797617450 | 22800 | 22800 | 22800 | 22800 | 55 |
| 220 | 20240425 | 145300 | 7796363450 | 22850 | 22800 | 22850 | 22800 | 273 |
| 221 | 20240425 | 145200 | 7790138550 | 22900 | 22900 | 22900 | 22900 | 5 |
| 222 | 20240425 | 145100 | 7790024050 | 22850 | 22850 | 22850 | 22850 | 153 |
| 223 | 20240425 | 145000 | 7786528000 | 22900 | 22850 | 22900 | 22800 | 83 |
| 224 | 20240425 | 144900 | 7784634950 | 22900 | 22950 | 22950 | 22800 | 220 |
| 225 | 20240425 | 144800 | 7779597000 | 22950 | 22850 | 22950 | 22850 | 725 |
| 226 | 20240425 | 144700 | 7763003000 | 22950 | 22900 | 22950 | 22900 | 71 |
| 227 | 20240425 | 144600 | 7761377050 | 22900 | 22900 | 22900 | 22850 | 127 |
| 228 | 20240425 | 144500 | 7758468850 | 22900 | 22850 | 22900 | 22850 | 619 |
| 229 | 20240425 | 144400 | 7744322750 | 22900 | 22900 | 22900 | 22900 | 20 |
| 230 | 20240425 | 144300 | 7743864750 | 22900 | 22900 | 22900 | 22800 | 55 |
| 231 | 20240425 | 144200 | 7742610550 | 22800 | 22850 | 22900 | 22800 | 1306 |
| 232 | 20240425 | 144100 | 7712823900 | 22850 | 22900 | 22900 | 22850 | 144 |
| 233 | 20240425 | 144000 | 7709531450 | 22900 | 22900 | 22900 | 22850 | 62 |
| 234 | 20240425 | 143900 | 7708111750 | 22950 | 22950 | 22950 | 22950 | 1 |
| 235 | 20240425 | 143800 | 7708088800 | 22850 | 22850 | 22850 | 22850 | 1 |
| 236 | 20240425 | 143700 | 7708065950 | 22900 | 22900 | 22900 | 22900 | 61 |
| 237 | 20240425 | 143600 | 7706669050 | 22900 | 22850 | 22900 | 22850 | 8 |
| 238 | 20240425 | 143500 | 7706485900 | 22900 | 22850 | 22900 | 22850 | 248 |
| 239 | 20240425 | 143400 | 7700819000 | 22900 | 22950 | 22950 | 22900 | 554 |
| 240 | 20240425 | 143300 | 7688132300 | 22950 | 23000 | 23000 | 22950 | 6 |
| 241 | 20240425 | 143200 | 7687994550 | 23000 | 22950 | 23000 | 22950 | 242 |
| 242 | 20240425 | 143100 | 7682436150 | 22950 | 22950 | 22950 | 22950 | 100 |
| 243 | 20240425 | 143000 | 7680141150 | 22950 | 22950 | 22950 | 22950 | 205 |
| 244 | 20240425 | 142900 | 7675436400 | 22950 | 22950 | 22950 | 22950 | 302 |
| 245 | 20240425 | 142800 | 7668505500 | 22900 | 22900 | 22950 | 22900 | 58 |
| 246 | 20240425 | 142700 | 7667176400 | 22900 | 22950 | 22950 | 22900 | 5 |
| 247 | 20240425 | 142600 | 7667061700 | 22950 | 22900 | 22950 | 22850 | 348 |
| 248 | 20240425 | 142500 | 7659093550 | 22900 | 22850 | 22900 | 22850 | 12 |
| 249 | 20240425 | 142400 | 7658819250 | 22900 | 22900 | 22900 | 22900 | 10 |
| 250 | 20240425 | 142300 | 7658590250 | 22900 | 22900 | 22900 | 22900 | 9 |
| 251 | 20240425 | 142200 | 7658384150 | 22900 | 22900 | 22950 | 22900 | 1499 |
| 252 | 20240425 | 142100 | 7624057000 | 22950 | 22900 | 22950 | 22900 | 99 |
| 253 | 20240425 | 142000 | 7621785450 | 22950 | 22950 | 22950 | 22950 | 71 |
| 254 | 20240425 | 141900 | 7620156000 | 22950 | 22950 | 22950 | 22950 | 3 |
| 255 | 20240425 | 141800 | 7620087150 | 22950 | 22900 | 22950 | 22900 | 50 |
| 256 | 20240425 | 141700 | 7618941300 | 23000 | 22850 | 23000 | 22850 | 374 |
| 257 | 20240425 | 141600 | 7610368550 | 22800 | 22800 | 22850 | 22800 | 4 |
| 258 | 20240425 | 141500 | 7610277250 | 22850 | 22850 | 22850 | 22850 | 115 |
| 259 | 20240425 | 141400 | 7607649500 | 22850 | 22850 | 22850 | 22850 | 6 |
| 260 | 20240425 | 141300 | 7607512400 | 22800 | 22900 | 22900 | 22800 | 21 |
| 261 | 20240425 | 141200 | 7607033500 | 22800 | 22800 | 22800 | 22800 | 5 |
| 262 | 20240425 | 141100 | 7606919500 | 22800 | 22900 | 22900 | 22800 | 1041 |
| 263 | 20240425 | 141000 | 7583182500 | 22900 | 22900 | 22900 | 22900 | 1 |
| 264 | 20240425 | 140900 | 7583159600 | 22900 | 22850 | 22900 | 22800 | 91 |
| 265 | 20240425 | 140800 | 7581080400 | 22850 | 22850 | 22850 | 22850 | 38 |
| 266 | 20240425 | 140700 | 7580212100 | 22900 | 22900 | 22900 | 22850 | 228 |
| 267 | 20240425 | 140600 | 7574992100 | 22850 | 22900 | 22900 | 22850 | 103 |
| 268 | 20240425 | 140500 | 7572636900 | 22850 | 22850 | 22850 | 22850 | 20 |
| 269 | 20240425 | 140400 | 7572179900 | 22900 | 22850 | 22900 | 22800 | 167 |
| 270 | 20240425 | 140300 | 7568366500 | 22800 | 22800 | 22800 | 22800 | 57 |
| 271 | 20240425 | 140200 | 7567066900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20240425 | 140100 | 7567066900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 273 | 20240425 | 140000 | 7567066900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20240425 | 135900 | 7567066900 | 22900 | 22800 | 22900 | 22800 | 748 |
| 275 | 20240425 | 135800 | 7550010050 | 22800 | 22850 | 22900 | 22800 | 287 |
| 276 | 20240425 | 135700 | 7543456500 | 22900 | 22900 | 22900 | 22900 | 360 |
| 277 | 20240425 | 135600 | 7535212500 | 22950 | 22950 | 22950 | 22950 | 51 |
| 278 | 20240425 | 135500 | 7534042050 | 22950 | 22900 | 22950 | 22900 | 807 |
| 279 | 20240425 | 135400 | 7515550650 | 22900 | 22900 | 22900 | 22900 | 59 |
| 280 | 20240425 | 135300 | 7514199550 | 22900 | 22900 | 22950 | 22900 | 520 |
| 281 | 20240425 | 135200 | 7502288500 | 22950 | 22950 | 23000 | 22900 | 813 |
| 282 | 20240425 | 135100 | 7483639400 | 22950 | 22900 | 22950 | 22900 | 860 |
| 283 | 20240425 | 135000 | 7463920500 | 22850 | 22950 | 23000 | 22800 | 1304 |
| 284 | 20240425 | 134900 | 7433983600 | 22950 | 22850 | 22950 | 22850 | 1062 |
| 285 | 20240425 | 134800 | 7409667650 | 22850 | 22800 | 22850 | 22800 | 150 |
| 286 | 20240425 | 134700 | 7406247600 | 22750 | 22750 | 22750 | 22750 | 30 |
| 287 | 20240425 | 134600 | 7405565100 | 22700 | 22700 | 22750 | 22700 | 98 |
| 288 | 20240425 | 134500 | 7403336050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20240425 | 134400 | 7403336050 | 22700 | 22750 | 22750 | 22700 | 43 |
| 290 | 20240425 | 134300 | 7402359450 | 22800 | 22700 | 22800 | 22700 | 3 |
| 291 | 20240425 | 134200 | 7402291250 | 22700 | 22700 | 22700 | 22700 | 339 |
| 292 | 20240425 | 134100 | 7394595950 | 22750 | 22750 | 22800 | 22750 | 422 |
| 293 | 20240425 | 134000 | 7384993950 | 22750 | 22800 | 22800 | 22750 | 308 |
| 294 | 20240425 | 133900 | 7377971600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 295 | 20240425 | 133800 | 7377971600 | 22850 | 22800 | 22850 | 22750 | 73 |
| 296 | 20240425 | 133700 | 7376308050 | 22800 | 22800 | 22800 | 22800 | 165 |
| 297 | 20240425 | 133600 | 7372546050 | 22850 | 22750 | 22850 | 22750 | 29 |
| 298 | 20240425 | 133500 | 7371886200 | 22850 | 22850 | 22850 | 22750 | 439 |
| 299 | 20240425 | 133400 | 7361855150 | 22850 | 22850 | 22850 | 22750 | 932 |
| 300 | 20240425 | 133300 | 7340623300 | 22850 | 22950 | 22950 | 22850 | 413 |
| 301 | 20240425 | 133200 | 7331157500 | 22950 | 22950 | 22950 | 22900 | 240 |
| 302 | 20240425 | 133100 | 7325652500 | 22950 | 22950 | 22950 | 22850 | 582 |
| 303 | 20240425 | 133000 | 7312301500 | 23000 | 23100 | 23100 | 23000 | 1297 |
| 304 | 20240425 | 132900 | 7282388650 | 23050 | 22950 | 23050 | 22950 | 1488 |
| 305 | 20240425 | 132800 | 7248155350 | 22950 | 22700 | 22950 | 22700 | 1244 |
| 306 | 20240425 | 132700 | 7219738150 | 22700 | 22650 | 22700 | 22650 | 111 |
| 307 | 20240425 | 132600 | 7217220450 | 22650 | 22700 | 22750 | 22650 | 1105 |
| 308 | 20240425 | 132500 | 7192163150 | 22700 | 22750 | 22750 | 22700 | 114 |
| 309 | 20240425 | 132400 | 7189574300 | 22800 | 22700 | 22800 | 22700 | 377 |
| 310 | 20240425 | 132300 | 7181016300 | 22700 | 22700 | 22700 | 22700 | 7 |
| 311 | 20240425 | 132200 | 7180857400 | 22700 | 22700 | 22700 | 22700 | 277 |
| 312 | 20240425 | 132100 | 7174569500 | 22700 | 22750 | 22750 | 22700 | 728 |
| 313 | 20240425 | 132000 | 7158040150 | 22800 | 22800 | 22800 | 22800 | 1 |
| 314 | 20240425 | 131900 | 7158017350 | 22750 | 22700 | 22750 | 22700 | 279 |
| 315 | 20240425 | 131800 | 7151671350 | 22700 | 22650 | 22700 | 22650 | 667 |
| 316 | 20240425 | 131700 | 7136537350 | 22700 | 22700 | 22700 | 22650 | 1179 |
| 317 | 20240425 | 131600 | 7109775750 | 22700 | 22700 | 22700 | 22700 | 58 |
| 318 | 20240425 | 131500 | 7108459150 | 22800 | 22700 | 22800 | 22700 | 108 |
| 319 | 20240425 | 131400 | 7106001750 | 22800 | 22800 | 22800 | 22700 | 530 |
| 320 | 20240425 | 131300 | 7093956400 | 22750 | 22750 | 22750 | 22750 | 498 |
| 321 | 20240425 | 131200 | 7082626900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 322 | 20240425 | 131100 | 7082626900 | 22850 | 22800 | 22850 | 22750 | 704 |
| 323 | 20240425 | 131000 | 7066605850 | 22850 | 22850 | 22850 | 22850 | 81 |
| 324 | 20240425 | 130900 | 7064755000 | 22800 | 22800 | 22800 | 22800 | 55 |
| 325 | 20240425 | 130800 | 7063501000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 326 | 20240425 | 130700 | 7063501000 | 22850 | 22850 | 22850 | 22850 | 10 |
| 327 | 20240425 | 130600 | 7063272500 | 22800 | 22800 | 22800 | 22800 | 17 |
| 328 | 20240425 | 130500 | 7062884900 | 22800 | 22800 | 22800 | 22800 | 31 |
| 329 | 20240425 | 130400 | 7062178100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 330 | 20240425 | 130300 | 7062178100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 331 | 20240425 | 130200 | 7062178100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 332 | 20240425 | 130100 | 7062178100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 333 | 20240425 | 130000 | 7062178100 | 22850 | 22850 | 22850 | 22850 | 50 |
| 334 | 20240425 | 125900 | 7061035600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 335 | 20240425 | 125800 | 7061035600 | 22850 | 22850 | 22850 | 22850 | 1 |
| 336 | 20240425 | 125700 | 7061012750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 337 | 20240425 | 125600 | 7061012750 | 22850 | 22850 | 22850 | 22850 | 6 |
| 338 | 20240425 | 125500 | 7060875650 | 22850 | 22850 | 22850 | 22850 | 1 |
| 339 | 20240425 | 125400 | 7060852800 | 22900 | 22900 | 22900 | 22800 | 1481 |
| 340 | 20240425 | 125300 | 7027070700 | 22900 | 22900 | 22900 | 22900 | 1 |
| 341 | 20240425 | 125200 | 7027047800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 342 | 20240425 | 125100 | 7027047800 | 22900 | 22800 | 22900 | 22800 | 2 |
| 343 | 20240425 | 125000 | 7027002100 | 22900 | 22900 | 22900 | 22900 | 7 |
| 344 | 20240425 | 124900 | 7026841800 | 22800 | 22850 | 22900 | 22800 | 200 |
| 345 | 20240425 | 124800 | 7022275000 | 22850 | 22850 | 22850 | 22800 | 59 |
| 346 | 20240425 | 124700 | 7020929000 | 22800 | 22900 | 22900 | 22800 | 2 |
| 347 | 20240425 | 124600 | 7020883300 | 22850 | 22800 | 22850 | 22800 | 141 |
| 348 | 20240425 | 124500 | 7017664950 | 22800 | 22850 | 22850 | 22800 | 39 |
| 349 | 20240425 | 124400 | 7016775700 | 22800 | 22850 | 22900 | 22800 | 379 |
| 350 | 20240425 | 124300 | 7008115050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 351 | 20240425 | 124200 | 7008115050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 352 | 20240425 | 124100 | 7008115050 | 22950 | 22900 | 22950 | 22900 | 142 |
| 353 | 20240425 | 124000 | 7004861050 | 22950 | 22950 | 22950 | 22950 | 3 |
| 354 | 20240425 | 123900 | 7004792200 | 22950 | 22900 | 22950 | 22900 | 11 |
| 355 | 20240425 | 123800 | 7004540250 | 22900 | 22900 | 22900 | 22900 | 171 |
| 356 | 20240425 | 123700 | 7000624350 | 22900 | 22850 | 22900 | 22850 | 138 |
| 357 | 20240425 | 123600 | 6997464200 | 22900 | 22800 | 22900 | 22800 | 200 |
| 358 | 20240425 | 123500 | 6992894200 | 22900 | 22900 | 22900 | 22900 | 21 |
| 359 | 20240425 | 123400 | 6992413300 | 22900 | 22850 | 22900 | 22850 | 293 |
| 360 | 20240425 | 123300 | 6985718200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 361 | 20240425 | 123200 | 6985718200 | 22850 | 22800 | 22850 | 22800 | 44 |
| 362 | 20240425 | 123100 | 6984714950 | 22850 | 22850 | 22850 | 22850 | 65 |
| 363 | 20240425 | 123000 | 6983229700 | 22850 | 22750 | 22850 | 22750 | 126 |
| 364 | 20240425 | 122900 | 6980363100 | 22850 | 22850 | 22850 | 22800 | 20 |
| 365 | 20240425 | 122800 | 6979906950 | 22800 | 22800 | 22800 | 22800 | 78 |
| 366 | 20240425 | 122700 | 6978128550 | 22800 | 22750 | 22800 | 22750 | 224 |
| 367 | 20240425 | 122600 | 6973024750 | 22750 | 22800 | 22800 | 22750 | 38 |
| 368 | 20240425 | 122500 | 6972160150 | 22750 | 22800 | 22800 | 22750 | 26 |
| 369 | 20240425 | 122400 | 6971568400 | 22800 | 22850 | 22850 | 22800 | 1118 |
| 370 | 20240425 | 122300 | 6946077850 | 22850 | 22850 | 22850 | 22850 | 73 |
| 371 | 20240425 | 122200 | 6944409800 | 22850 | 22800 | 22850 | 22750 | 69 |
| 372 | 20240425 | 122100 | 6942837450 | 22850 | 22850 | 22850 | 22800 | 61 |
| 373 | 20240425 | 122000 | 6941446300 | 22850 | 22750 | 22850 | 22750 | 139 |
| 374 | 20240425 | 121900 | 6938283950 | 22750 | 22850 | 22850 | 22750 | 326 |
| 375 | 20240425 | 121800 | 6930851700 | 22800 | 22800 | 22850 | 22800 | 7 |
| 376 | 20240425 | 121700 | 6930692050 | 22850 | 22850 | 22850 | 22800 | 24 |
| 377 | 20240425 | 121600 | 6930144750 | 22750 | 22800 | 22850 | 22750 | 231 |
| 378 | 20240425 | 121500 | 6924880400 | 22850 | 22850 | 22850 | 22800 | 381 |
| 379 | 20240425 | 121400 | 6916192550 | 22900 | 22900 | 22900 | 22800 | 3 |
| 380 | 20240425 | 121300 | 6916123950 | 22900 | 22900 | 22900 | 22750 | 1502 |
| 381 | 20240425 | 121200 | 6881880650 | 22800 | 22850 | 22850 | 22800 | 796 |
| 382 | 20240425 | 121100 | 6863730250 | 22900 | 22800 | 22900 | 22800 | 339 |
| 383 | 20240425 | 121000 | 6856000550 | 22850 | 22850 | 22850 | 22850 | 9 |
| 384 | 20240425 | 120900 | 6855794900 | 22800 | 22850 | 22850 | 22800 | 221 |
| 385 | 20240425 | 120800 | 6850747300 | 22850 | 22850 | 22850 | 22850 | 18 |
| 386 | 20240425 | 120700 | 6850336000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 387 | 20240425 | 120600 | 6850336000 | 22850 | 22850 | 22850 | 22800 | 1268 |
| 388 | 20240425 | 120500 | 6821413550 | 22850 | 22950 | 22950 | 22850 | 2356 |
| 389 | 20240425 | 120400 | 6767484100 | 22950 | 22950 | 22950 | 22950 | 101 |
| 390 | 20240425 | 120300 | 6765166150 | 23050 | 23050 | 23050 | 22900 | 232 |
| 391 | 20240425 | 120200 | 6759841500 | 22950 | 23150 | 23150 | 22950 | 2685 |
| 392 | 20240425 | 120100 | 6698137600 | 23200 | 23150 | 23200 | 23100 | 517 |
| 393 | 20240425 | 120000 | 6686174500 | 23150 | 23150 | 23200 | 23150 | 548 |
| 394 | 20240425 | 115900 | 6673488250 | 23100 | 23250 | 23300 | 23100 | 3383 |
| 395 | 20240425 | 115800 | 6594797500 | 23250 | 23000 | 23250 | 23000 | 5527 |
| 396 | 20240425 | 115700 | 6466819200 | 23050 | 22950 | 23050 | 22950 | 588 |
| 397 | 20240425 | 115600 | 6453299300 | 22950 | 22950 | 22950 | 22950 | 145 |
| 398 | 20240425 | 115500 | 6449971550 | 22950 | 22950 | 22950 | 22950 | 12 |
| 399 | 20240425 | 115400 | 6449696150 | 22950 | 22950 | 22950 | 22950 | 397 |
| 400 | 20240425 | 115300 | 6440585000 | 22900 | 22900 | 22950 | 22900 | 31 |
| 401 | 20240425 | 115200 | 6439875050 | 22950 | 22900 | 22950 | 22850 | 1031 |
| 402 | 20240425 | 115100 | 6416308650 | 22900 | 22800 | 22900 | 22800 | 366 |
| 403 | 20240425 | 115000 | 6407945700 | 22800 | 22850 | 22850 | 22800 | 267 |
| 404 | 20240425 | 114900 | 6401857600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 405 | 20240425 | 114800 | 6401857600 | 22900 | 22900 | 22900 | 22900 | 18 |
| 406 | 20240425 | 114700 | 6401445400 | 22900 | 22900 | 22900 | 22900 | 1 |
| 407 | 20240425 | 114600 | 6401422500 | 22900 | 22900 | 22900 | 22900 | 14 |
| 408 | 20240425 | 114500 | 6401101900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 409 | 20240425 | 114400 | 6401101900 | 22900 | 22900 | 22900 | 22900 | 77 |
| 410 | 20240425 | 114300 | 6399338600 | 22800 | 22800 | 22800 | 22800 | 1 |
| 411 | 20240425 | 114200 | 6399315800 | 22800 | 22800 | 22800 | 22800 | 432 |
| 412 | 20240425 | 114100 | 6389466200 | 22800 | 22900 | 22900 | 22800 | 300 |
| 413 | 20240425 | 114000 | 6382616650 | 22900 | 22900 | 22900 | 22900 | 179 |
| 414 | 20240425 | 113900 | 6378517550 | 22900 | 22950 | 22950 | 22900 | 94 |
| 415 | 20240425 | 113800 | 6376364900 | 22900 | 22850 | 22900 | 22850 | 1183 |
| 416 | 20240425 | 113700 | 6349275700 | 22900 | 22800 | 22900 | 22800 | 778 |
| 417 | 20240425 | 113600 | 6331528100 | 22850 | 22850 | 22850 | 22800 | 723 |
| 418 | 20240425 | 113500 | 6315038650 | 22850 | 22850 | 22850 | 22850 | 1 |
| 419 | 20240425 | 113400 | 6315015800 | 22950 | 22950 | 22950 | 22950 | 53 |
| 420 | 20240425 | 113300 | 6313799450 | 22950 | 22800 | 22950 | 22800 | 1161 |
| 421 | 20240425 | 113200 | 6287170450 | 22800 | 22800 | 22850 | 22800 | 365 |
| 422 | 20240425 | 113100 | 6278842650 | 22850 | 22800 | 22850 | 22800 | 789 |
| 423 | 20240425 | 113000 | 6260853150 | 22800 | 22750 | 22800 | 22750 | 578 |
| 424 | 20240425 | 112900 | 6247683500 | 22800 | 22800 | 22800 | 22700 | 434 |
| 425 | 20240425 | 112800 | 6237819850 | 22800 | 22750 | 22800 | 22700 | 727 |
| 426 | 20240425 | 112700 | 6221297100 | 22850 | 22750 | 22900 | 22700 | 309 |
| 427 | 20240425 | 112600 | 6214256300 | 22900 | 22900 | 22950 | 22700 | 1118 |
| 428 | 20240425 | 112500 | 6188787700 | 22950 | 22950 | 23000 | 22900 | 297 |
| 429 | 20240425 | 112400 | 6181976450 | 23000 | 23050 | 23050 | 23000 | 113 |
| 430 | 20240425 | 112300 | 6179376950 | 23050 | 23050 | 23050 | 23050 | 111 |
| 431 | 20240425 | 112200 | 6176818400 | 23150 | 23100 | 23150 | 23100 | 82 |
| 432 | 20240425 | 112100 | 6174923400 | 23100 | 23150 | 23150 | 23050 | 1472 |
| 433 | 20240425 | 112000 | 6140966400 | 23100 | 23150 | 23200 | 23100 | 667 |
| 434 | 20240425 | 111900 | 6125511450 | 23150 | 23100 | 23200 | 23100 | 1441 |
| 435 | 20240425 | 111800 | 6092146100 | 23150 | 23050 | 23150 | 23050 | 1156 |
| 436 | 20240425 | 111700 | 6065437050 | 23050 | 23000 | 23050 | 22950 | 647 |
| 437 | 20240425 | 111600 | 6050556200 | 23000 | 22950 | 23000 | 22950 | 155 |
| 438 | 20240425 | 111500 | 6046997750 | 22950 | 23000 | 23000 | 22950 | 215 |
| 439 | 20240425 | 111400 | 6042055100 | 22950 | 23000 | 23000 | 22950 | 322 |
| 440 | 20240425 | 111300 | 6034650700 | 23000 | 23000 | 23050 | 22950 | 376 |
| 441 | 20240425 | 111200 | 6026000550 | 23000 | 22850 | 23000 | 22850 | 395 |
| 442 | 20240425 | 111100 | 6016932100 | 22850 | 22800 | 22900 | 22800 | 418 |
| 443 | 20240425 | 111000 | 6007374950 | 22800 | 22900 | 22900 | 22800 | 5850 |
| 444 | 20240425 | 110900 | 5873708300 | 22850 | 22850 | 22850 | 22850 | 291 |
| 445 | 20240425 | 110800 | 5867058950 | 22900 | 22850 | 22900 | 22850 | 121 |
| 446 | 20240425 | 110700 | 5864294050 | 22850 | 22850 | 22900 | 22850 | 676 |
| 447 | 20240425 | 110600 | 5848817450 | 22900 | 22900 | 22900 | 22850 | 486 |
| 448 | 20240425 | 110500 | 5837699500 | 22900 | 22850 | 22900 | 22850 | 772 |
| 449 | 20240425 | 110400 | 5820050850 | 22850 | 22900 | 22950 | 22850 | 355 |
| 450 | 20240425 | 110300 | 5811922300 | 22900 | 22950 | 22950 | 22900 | 662 |
| 451 | 20240425 | 110200 | 5796748350 | 22950 | 22900 | 22950 | 22900 | 1538 |
| 452 | 20240425 | 110100 | 5761501300 | 22850 | 22900 | 22900 | 22850 | 757 |
| 453 | 20240425 | 110000 | 5744178750 | 22900 | 22900 | 22900 | 22900 | 1489 |
| 454 | 20240425 | 105900 | 5710080650 | 22900 | 22800 | 22900 | 22800 | 504 |
| 455 | 20240425 | 105800 | 5698556000 | 22800 | 22750 | 22900 | 22750 | 268 |
| 456 | 20240425 | 105700 | 5692440150 | 22700 | 22700 | 22700 | 22650 | 665 |
| 457 | 20240425 | 105600 | 5677351250 | 22700 | 22800 | 22800 | 22700 | 1615 |
| 458 | 20240425 | 105500 | 5640614050 | 22800 | 22800 | 22850 | 22800 | 469 |
| 459 | 20240425 | 105400 | 5629913500 | 22800 | 22800 | 22850 | 22750 | 566 |
| 460 | 20240425 | 105300 | 5617009250 | 22800 | 22900 | 22900 | 22800 | 2654 |
| 461 | 20240425 | 105200 | 5556417400 | 22900 | 22900 | 22900 | 22850 | 1314 |
| 462 | 20240425 | 105100 | 5526382200 | 22900 | 22900 | 22900 | 22850 | 2573 |
| 463 | 20240425 | 105000 | 5467461550 | 22900 | 22900 | 23000 | 22900 | 1536 |
| 464 | 20240425 | 104900 | 5432257700 | 22900 | 22850 | 22900 | 22850 | 1053 |
| 465 | 20240425 | 104800 | 5408186300 | 22800 | 22850 | 22850 | 22750 | 192 |
| 466 | 20240425 | 104700 | 5403816600 | 22750 | 22900 | 22900 | 22750 | 1221 |
| 467 | 20240425 | 104600 | 5375965400 | 22900 | 22800 | 22900 | 22800 | 333 |
| 468 | 20240425 | 104500 | 5368357600 | 22800 | 22850 | 22950 | 22800 | 4488 |
| 469 | 20240425 | 104400 | 5265632550 | 22850 | 22750 | 22850 | 22750 | 697 |
| 470 | 20240425 | 104300 | 5249737050 | 22750 | 22700 | 22750 | 22650 | 311 |
| 471 | 20240425 | 104200 | 5242678600 | 22650 | 22600 | 22700 | 22600 | 362 |
| 472 | 20240425 | 104100 | 5234479250 | 22650 | 22700 | 22700 | 22650 | 1019 |
| 473 | 20240425 | 104000 | 5211392800 | 22700 | 22750 | 22750 | 22700 | 326 |
| 474 | 20240425 | 103900 | 5203983750 | 22800 | 22700 | 22800 | 22650 | 583 |
| 475 | 20240425 | 103800 | 5190749800 | 22700 | 22700 | 22800 | 22700 | 1438 |
| 476 | 20240425 | 103700 | 5157992350 | 22700 | 22700 | 22800 | 22650 | 1368 |
| 477 | 20240425 | 103600 | 5126931600 | 22600 | 22600 | 22700 | 22600 | 947 |
| 478 | 20240425 | 103500 | 5105501200 | 22600 | 22500 | 22650 | 22500 | 3444 |
| 479 | 20240425 | 103400 | 5027745150 | 22500 | 22700 | 22800 | 22450 | 6362 |
| 480 | 20240425 | 103300 | 4884132650 | 22750 | 22750 | 22800 | 22700 | 1460 |
| 481 | 20240425 | 103200 | 4850922300 | 22750 | 22700 | 22800 | 22700 | 2633 |
| 482 | 20240425 | 103100 | 4791036950 | 22700 | 23100 | 23200 | 22700 | 6545 |
| 483 | 20240425 | 103000 | 4641189200 | 23200 | 23200 | 23350 | 23100 | 5449 |
| 484 | 20240425 | 102900 | 4514594100 | 23100 | 23150 | 23250 | 23100 | 3867 |
| 485 | 20240425 | 102800 | 4424958950 | 23150 | 23100 | 23350 | 23100 | 4990 |
| 486 | 20240425 | 102700 | 4308990600 | 23050 | 23200 | 23300 | 23000 | 12183 |
| 487 | 20240425 | 102600 | 4027277150 | 23200 | 23400 | 23400 | 23150 | 9941 |
| 488 | 20240425 | 102500 | 3795858450 | 23400 | 23400 | 23400 | 23200 | 11470 |
| 489 | 20240425 | 102400 | 3528522650 | 23400 | 23200 | 23450 | 23200 | 9815 |
| 490 | 20240425 | 102300 | 3299582600 | 23300 | 23150 | 23400 | 23100 | 18365 |
| 491 | 20240425 | 102200 | 2872614450 | 23100 | 23100 | 23200 | 22850 | 8784 |
| 492 | 20240425 | 102100 | 2670051250 | 23050 | 22850 | 23150 | 22850 | 12995 |
| 493 | 20240425 | 102000 | 2370384400 | 22850 | 22800 | 23000 | 22750 | 5224 |
| 494 | 20240425 | 101900 | 2250654500 | 22800 | 22950 | 23000 | 22750 | 3887 |
| 495 | 20240425 | 101800 | 2161766450 | 22950 | 22950 | 23100 | 22850 | 7213 |
| 496 | 20240425 | 101700 | 1996062950 | 23000 | 22800 | 23050 | 22700 | 3947 |
| 497 | 20240425 | 101600 | 1905728750 | 22600 | 22550 | 22750 | 22550 | 737 |
| 498 | 20240425 | 101500 | 1889019900 | 22550 | 22550 | 22550 | 22500 | 270 |
| 499 | 20240425 | 101400 | 1882940650 | 22500 | 22600 | 22600 | 22500 | 61 |
| 500 | 20240425 | 101300 | 1881565550 | 22650 | 22500 | 22650 | 22500 | 863 |
| 501 | 20240425 | 101200 | 1862077600 | 22500 | 22500 | 22550 | 22450 | 435 |
| 502 | 20240425 | 101100 | 1852293600 | 22550 | 22300 | 22550 | 22250 | 1569 |
| 503 | 20240425 | 101000 | 1817117750 | 22300 | 22250 | 22300 | 22250 | 235 |
| 504 | 20240425 | 100900 | 1811884900 | 22250 | 22350 | 22400 | 22200 | 2035 |
| 505 | 20240425 | 100800 | 1766629000 | 22350 | 22400 | 22400 | 22300 | 4756 |
| 506 | 20240425 | 100700 | 1660450700 | 22400 | 22400 | 22400 | 22400 | 250 |
| 507 | 20240425 | 100600 | 1654850700 | 22400 | 22500 | 22500 | 22400 | 327 |
| 508 | 20240425 | 100500 | 1647507500 | 22450 | 22500 | 22500 | 22450 | 81 |
| 509 | 20240425 | 100400 | 1645688750 | 22500 | 22500 | 22500 | 22500 | 277 |
| 510 | 20240425 | 100300 | 1639456250 | 22500 | 22550 | 22550 | 22500 | 313 |
| 511 | 20240425 | 100200 | 1632405850 | 22600 | 22600 | 22600 | 22600 | 232 |
| 512 | 20240425 | 100100 | 1627162650 | 22600 | 22600 | 22650 | 22550 | 760 |
| 513 | 20240425 | 100000 | 1609971000 | 22600 | 22450 | 22600 | 22450 | 911 |
| 514 | 20240425 | 095900 | 1589453350 | 22450 | 22450 | 22500 | 22450 | 219 |
| 515 | 20240425 | 095800 | 1584536750 | 22450 | 22500 | 22550 | 22450 | 553 |
| 516 | 20240425 | 095700 | 1572095100 | 22450 | 22450 | 22500 | 22450 | 82 |
| 517 | 20240425 | 095600 | 1570253000 | 22400 | 22400 | 22400 | 22400 | 259 |
| 518 | 20240425 | 095500 | 1564451400 | 22400 | 22400 | 22400 | 22400 | 36 |
| 519 | 20240425 | 095400 | 1563645000 | 22400 | 22400 | 22400 | 22400 | 281 |
| 520 | 20240425 | 095300 | 1557350600 | 22450 | 22450 | 22450 | 22450 | 12 |
| 521 | 20240425 | 095200 | 1557081200 | 22400 | 22400 | 22400 | 22400 | 46 |
| 522 | 20240425 | 095100 | 1556050800 | 22500 | 22450 | 22500 | 22450 | 91 |
| 523 | 20240425 | 095000 | 1554007300 | 22450 | 22500 | 22500 | 22350 | 1283 |
| 524 | 20240425 | 094900 | 1525239750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 525 | 20240425 | 094800 | 1525239750 | 22450 | 22500 | 22500 | 22450 | 217 |
| 526 | 20240425 | 094700 | 1520361500 | 22450 | 22500 | 22500 | 22450 | 79 |
| 527 | 20240425 | 094600 | 1518586050 | 22500 | 22450 | 22500 | 22450 | 26 |
| 528 | 20240425 | 094500 | 1518002300 | 22500 | 22550 | 22550 | 22500 | 236 |
| 529 | 20240425 | 094400 | 1512692250 | 22550 | 22550 | 22550 | 22550 | 20 |
| 530 | 20240425 | 094300 | 1512241250 | 22600 | 22550 | 22600 | 22550 | 195 |
| 531 | 20240425 | 094200 | 1507837100 | 22600 | 22550 | 22600 | 22550 | 132 |
| 532 | 20240425 | 094100 | 1504857700 | 22550 | 22450 | 22650 | 22450 | 735 |
| 533 | 20240425 | 094000 | 1488286650 | 22450 | 22500 | 22550 | 22450 | 328 |
| 534 | 20240425 | 093900 | 1480909350 | 22500 | 22450 | 22500 | 22450 | 277 |
| 535 | 20240425 | 093800 | 1474690050 | 22450 | 22450 | 22500 | 22450 | 96 |
| 536 | 20240425 | 093700 | 1472534200 | 22450 | 22550 | 22550 | 22450 | 389 |
| 537 | 20240425 | 093600 | 1463792150 | 22500 | 22450 | 22500 | 22450 | 635 |
| 538 | 20240425 | 093500 | 1449528300 | 22450 | 22600 | 22600 | 22450 | 1667 |
| 539 | 20240425 | 093400 | 1412007300 | 22550 | 22600 | 22600 | 22550 | 241 |
| 540 | 20240425 | 093300 | 1406571450 | 22550 | 22550 | 22550 | 22550 | 10 |
| 541 | 20240425 | 093200 | 1406345950 | 22550 | 22550 | 22700 | 22550 | 189 |
| 542 | 20240425 | 093100 | 1402074000 | 22550 | 22700 | 22700 | 22550 | 1440 |
| 543 | 20240425 | 093000 | 1369522700 | 22650 | 22650 | 22650 | 22650 | 819 |
| 544 | 20240425 | 092900 | 1350972350 | 22650 | 22750 | 22750 | 22650 | 428 |
| 545 | 20240425 | 092800 | 1341246250 | 22750 | 22800 | 22800 | 22750 | 758 |
| 546 | 20240425 | 092700 | 1323975400 | 22800 | 22750 | 22800 | 22700 | 1291 |
| 547 | 20240425 | 092600 | 1294598200 | 22750 | 22700 | 22800 | 22600 | 1697 |
| 548 | 20240425 | 092500 | 1256037100 | 22600 | 22500 | 22700 | 22500 | 1474 |
| 549 | 20240425 | 092400 | 1222763050 | 22550 | 22700 | 22700 | 22550 | 839 |
| 550 | 20240425 | 092300 | 1203768100 | 22700 | 22450 | 22700 | 22450 | 141 |
| 551 | 20240425 | 092200 | 1200574650 | 22500 | 22500 | 22500 | 22500 | 49 |
| 552 | 20240425 | 092100 | 1199472150 | 22450 | 22400 | 22450 | 22400 | 1096 |
| 553 | 20240425 | 092000 | 1174911150 | 22400 | 22500 | 22500 | 22400 | 139 |
| 554 | 20240425 | 091900 | 1171795900 | 22450 | 22550 | 22550 | 22450 | 1168 |
| 555 | 20240425 | 091800 | 1145567200 | 22500 | 22500 | 22500 | 22450 | 203 |
| 556 | 20240425 | 091700 | 1141001200 | 22500 | 22550 | 22550 | 22500 | 321 |
| 557 | 20240425 | 091600 | 1133777600 | 22600 | 22400 | 22650 | 22400 | 4942 |
| 558 | 20240425 | 091500 | 1022614850 | 22550 | 22350 | 22550 | 22350 | 551 |
| 559 | 20240425 | 091400 | 1010254500 | 22400 | 22450 | 22450 | 22400 | 987 |
| 560 | 20240425 | 091300 | 988140600 | 22400 | 22450 | 22500 | 22400 | 338 |
| 561 | 20240425 | 091200 | 980564800 | 22350 | 22450 | 22500 | 22350 | 1908 |
| 562 | 20240425 | 091100 | 937829400 | 22450 | 22350 | 22500 | 22300 | 1328 |
| 563 | 20240425 | 091000 | 908071250 | 22400 | 22400 | 22450 | 22300 | 1499 |
| 564 | 20240425 | 090900 | 874554850 | 22350 | 22450 | 22550 | 22200 | 6802 |
| 565 | 20240425 | 090800 | 722398500 | 22450 | 22450 | 22550 | 22450 | 1119 |
| 566 | 20240425 | 090700 | 697252300 | 22550 | 22550 | 22550 | 22450 | 5668 |
| 567 | 20240425 | 090600 | 569868300 | 22600 | 22750 | 22750 | 22550 | 4299 |
| 568 | 20240425 | 090500 | 472419400 | 22800 | 23050 | 23050 | 22800 | 3016 |
| 569 | 20240425 | 090400 | 403394600 | 23050 | 23050 | 23050 | 22850 | 2578 |
| 570 | 20240425 | 090300 | 344180150 | 23000 | 22950 | 23050 | 22950 | 752 |
| 571 | 20240425 | 090200 | 326869550 | 22900 | 23200 | 23250 | 22900 | 4042 |
| 572 | 20240425 | 090100 | 233574000 | 23200 | 22950 | 23200 | 22950 | 5226 |
| 573 | 20240425 | 090000 | 112932550 | 22950 | 22700 | 23000 | 22650 | 4554 |