34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 192900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 16611 |
| 3 | 20240424 | 192800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20240424 | 192700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20240424 | 192600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20240424 | 192500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20240424 | 192400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20240424 | 192300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20240424 | 192200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20240424 | 192100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20240424 | 192000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20240424 | 191900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20240424 | 191800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20240424 | 191700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20240424 | 191600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20240424 | 191500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20240424 | 191400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20240424 | 191300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20240424 | 191200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20240424 | 191100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20240424 | 191000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20240424 | 190900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20240424 | 190800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20240424 | 190700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20240424 | 190600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20240424 | 190500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20240424 | 190400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20240424 | 190300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20240424 | 190200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20240424 | 190100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20240424 | 190000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20240424 | 185900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 16611 |
| 33 | 20240424 | 185800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20240424 | 185700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20240424 | 185600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20240424 | 185500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20240424 | 185400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20240424 | 185300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20240424 | 185200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20240424 | 185100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20240424 | 185000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20240424 | 184900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20240424 | 184800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20240424 | 184700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20240424 | 184600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20240424 | 184500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20240424 | 184400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20240424 | 184300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20240424 | 184200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20240424 | 184100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20240424 | 184000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20240424 | 183900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20240424 | 183800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20240424 | 183700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20240424 | 183600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20240424 | 183500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20240424 | 183400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20240424 | 183300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20240424 | 183200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20240424 | 183100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20240424 | 183000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20240424 | 182900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 16611 |
| 63 | 20240424 | 182800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20240424 | 182700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20240424 | 182600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20240424 | 182500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20240424 | 182400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20240424 | 182300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20240424 | 182200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20240424 | 182100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20240424 | 182000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20240424 | 181900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20240424 | 181800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20240424 | 181700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20240424 | 181600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20240424 | 181500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20240424 | 181400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20240424 | 181300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20240424 | 181200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20240424 | 181100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20240424 | 181000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20240424 | 180900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20240424 | 180800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20240424 | 180700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20240424 | 180600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20240424 | 180500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20240424 | 180400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20240424 | 180300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20240424 | 180200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20240424 | 180100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20240424 | 180000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20240424 | 175900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 16611 |
| 93 | 20240424 | 175800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20240424 | 175700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20240424 | 175600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20240424 | 175500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20240424 | 175400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20240424 | 175300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20240424 | 175200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20240424 | 175100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20240424 | 175000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20240424 | 174900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20240424 | 174800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20240424 | 174700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20240424 | 174600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20240424 | 174500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20240424 | 174400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20240424 | 174300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20240424 | 174200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20240424 | 174100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20240424 | 174000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20240424 | 173900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20240424 | 173800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20240424 | 173700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20240424 | 173600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20240424 | 173500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20240424 | 173400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20240424 | 173300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20240424 | 173200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20240424 | 173100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20240424 | 173000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20240424 | 172900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 16611 |
| 123 | 20240424 | 172800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20240424 | 172700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20240424 | 172600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20240424 | 172500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20240424 | 172400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20240424 | 172300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20240424 | 172200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20240424 | 172100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20240424 | 172000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20240424 | 171900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20240424 | 171800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20240424 | 171700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20240424 | 171600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20240424 | 171500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20240424 | 171400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20240424 | 171300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20240424 | 171200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20240424 | 171100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20240424 | 171000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20240424 | 170900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20240424 | 170800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20240424 | 170700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20240424 | 170600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20240424 | 170500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20240424 | 170400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20240424 | 170300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20240424 | 170200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20240424 | 170100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20240424 | 170000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20240424 | 165900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 16611 |
| 153 | 20240424 | 165800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20240424 | 165700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20240424 | 165600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20240424 | 165500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20240424 | 165400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20240424 | 165300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20240424 | 165200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20240424 | 165100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20240424 | 165000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20240424 | 164900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20240424 | 164800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20240424 | 164700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20240424 | 164600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20240424 | 164500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20240424 | 164400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20240424 | 164300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20240424 | 164200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20240424 | 164100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20240424 | 164000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20240424 | 163900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20240424 | 163800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20240424 | 163700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20240424 | 163600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20240424 | 163500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20240424 | 163400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20240424 | 163300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20240424 | 163200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20240424 | 163100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20240424 | 163000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20240424 | 162900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 16611 |
| 183 | 20240424 | 162800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20240424 | 162700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20240424 | 162600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20240424 | 162500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20240424 | 162400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20240424 | 162300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20240424 | 162200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20240424 | 162100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20240424 | 162000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20240424 | 161900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20240424 | 161800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20240424 | 161700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20240424 | 161600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20240424 | 161500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20240424 | 161400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20240424 | 161300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20240424 | 161200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20240424 | 161100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20240424 | 161000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20240424 | 160900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20240424 | 160800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20240424 | 160700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20240424 | 160600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20240424 | 160500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20240424 | 160400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20240424 | 160300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20240424 | 160200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20240424 | 160100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20240424 | 160000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20240424 | 155900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 16611 |
| 213 | 20240424 | 155800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20240424 | 155700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20240424 | 155600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20240424 | 155500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20240424 | 155400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20240424 | 155300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20240424 | 155200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20240424 | 155100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20240424 | 155000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20240424 | 154900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20240424 | 154800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20240424 | 154700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20240424 | 154600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20240424 | 154500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20240424 | 154400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20240424 | 154300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20240424 | 154200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20240424 | 154100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20240424 | 154000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20240424 | 153900 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20240424 | 153800 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20240424 | 153700 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20240424 | 153600 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20240424 | 153500 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20240424 | 153400 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20240424 | 153300 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20240424 | 153200 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20240424 | 153100 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20240424 | 153000 | 19970506500 | 45600 | 45600 | 45600 | 45600 | 16611 |
| 242 | 20240424 | 152900 | 19213044900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 243 | 20240424 | 152800 | 19213044900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20240424 | 152700 | 19213044900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20240424 | 152600 | 19213044900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20240424 | 152500 | 19213044900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20240424 | 152400 | 19213044900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20240424 | 152300 | 19213044900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20240424 | 152200 | 19213044900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20240424 | 152100 | 19213044900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20240424 | 152000 | 19213044900 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20240424 | 151900 | 19213044900 | 45600 | 45600 | 45600 | 45550 | 1916 |
| 253 | 20240424 | 151800 | 19125729150 | 45600 | 45600 | 45650 | 45550 | 3254 |
| 254 | 20240424 | 151700 | 18977346800 | 45600 | 45650 | 45650 | 45600 | 698 |
| 255 | 20240424 | 151600 | 18945498050 | 45650 | 45650 | 45700 | 45650 | 1268 |
| 256 | 20240424 | 151500 | 18887613200 | 45650 | 45650 | 45700 | 45600 | 722 |
| 257 | 20240424 | 151400 | 18854647700 | 45600 | 45650 | 45650 | 45600 | 376 |
| 258 | 20240424 | 151300 | 18837499800 | 45650 | 45600 | 45650 | 45600 | 474 |
| 259 | 20240424 | 151200 | 18815871300 | 45650 | 45700 | 45700 | 45600 | 1417 |
| 260 | 20240424 | 151100 | 18751191250 | 45700 | 45700 | 45700 | 45650 | 924 |
| 261 | 20240424 | 151000 | 18708969000 | 45700 | 45700 | 45700 | 45650 | 1686 |
| 262 | 20240424 | 150900 | 18631926450 | 45650 | 45650 | 45700 | 45600 | 1135 |
| 263 | 20240424 | 150800 | 18580113350 | 45650 | 45650 | 45650 | 45650 | 1156 |
| 264 | 20240424 | 150700 | 18527341950 | 45650 | 45650 | 45650 | 45600 | 300 |
| 265 | 20240424 | 150600 | 18513647000 | 45650 | 45650 | 45650 | 45650 | 948 |
| 266 | 20240424 | 150500 | 18470370800 | 45650 | 45650 | 45650 | 45600 | 84 |
| 267 | 20240424 | 150400 | 18466537250 | 45600 | 45650 | 45650 | 45600 | 3320 |
| 268 | 20240424 | 150300 | 18315130650 | 45650 | 45700 | 45700 | 45600 | 1288 |
| 269 | 20240424 | 150200 | 18256336800 | 45700 | 45700 | 45700 | 45650 | 711 |
| 270 | 20240424 | 150100 | 18223878300 | 45650 | 45700 | 45700 | 45650 | 1267 |
| 271 | 20240424 | 150000 | 18166033400 | 45700 | 45750 | 45750 | 45650 | 367 |
| 272 | 20240424 | 145900 | 18149269650 | 45700 | 45750 | 45750 | 45700 | 1347 |
| 273 | 20240424 | 145800 | 18087710100 | 45750 | 45750 | 45800 | 45700 | 3088 |
| 274 | 20240424 | 145700 | 17946433950 | 45700 | 45750 | 45750 | 45700 | 510 |
| 275 | 20240424 | 145600 | 17923106350 | 45700 | 45750 | 45750 | 45700 | 386 |
| 276 | 20240424 | 145500 | 17905461800 | 45700 | 45750 | 45750 | 45700 | 308 |
| 277 | 20240424 | 145400 | 17891382350 | 45750 | 45750 | 45750 | 45700 | 245 |
| 278 | 20240424 | 145300 | 17880173900 | 45700 | 45750 | 45750 | 45700 | 283 |
| 279 | 20240424 | 145200 | 17867233050 | 45750 | 45750 | 45750 | 45700 | 147 |
| 280 | 20240424 | 145100 | 17860510400 | 45700 | 45750 | 45750 | 45700 | 150 |
| 281 | 20240424 | 145000 | 17853649550 | 45750 | 45800 | 45800 | 45750 | 216 |
| 282 | 20240424 | 144900 | 17843760150 | 45800 | 45800 | 45800 | 45750 | 676 |
| 283 | 20240424 | 144800 | 17812828150 | 45750 | 45800 | 45800 | 45750 | 338 |
| 284 | 20240424 | 144700 | 17797363350 | 45800 | 45800 | 45800 | 45750 | 790 |
| 285 | 20240424 | 144600 | 17761219100 | 45800 | 45800 | 45800 | 45750 | 553 |
| 286 | 20240424 | 144500 | 17735892000 | 45800 | 45750 | 45800 | 45700 | 3376 |
| 287 | 20240424 | 144400 | 17581414900 | 45750 | 45700 | 45750 | 45650 | 791 |
| 288 | 20240424 | 144300 | 17545263550 | 45700 | 45700 | 45700 | 45700 | 169 |
| 289 | 20240424 | 144200 | 17537540250 | 45650 | 45750 | 45750 | 45650 | 482 |
| 290 | 20240424 | 144100 | 17515514600 | 45750 | 45650 | 45750 | 45600 | 3029 |
| 291 | 20240424 | 144000 | 17377149200 | 45600 | 45650 | 45650 | 45600 | 208 |
| 292 | 20240424 | 143900 | 17367662800 | 45600 | 45600 | 45650 | 45550 | 1552 |
| 293 | 20240424 | 143800 | 17296887900 | 45550 | 45600 | 45600 | 45550 | 208 |
| 294 | 20240424 | 143700 | 17287410900 | 45600 | 45600 | 45600 | 45550 | 97 |
| 295 | 20240424 | 143600 | 17282989500 | 45600 | 45600 | 45600 | 45550 | 910 |
| 296 | 20240424 | 143500 | 17241529850 | 45600 | 45650 | 45650 | 45550 | 414 |
| 297 | 20240424 | 143400 | 17222658850 | 45600 | 45650 | 45650 | 45600 | 175 |
| 298 | 20240424 | 143300 | 17214676950 | 45600 | 45600 | 45600 | 45550 | 353 |
| 299 | 20240424 | 143200 | 17198590300 | 45600 | 45650 | 45650 | 45550 | 1055 |
| 300 | 20240424 | 143100 | 17150483550 | 45650 | 45650 | 45650 | 45600 | 187 |
| 301 | 20240424 | 143000 | 17141948900 | 45600 | 45700 | 45700 | 45600 | 1421 |
| 302 | 20240424 | 142900 | 17077087200 | 45700 | 45700 | 45700 | 45650 | 323 |
| 303 | 20240424 | 142800 | 17062340500 | 45700 | 45700 | 45700 | 45650 | 216 |
| 304 | 20240424 | 142700 | 17052472250 | 45700 | 45700 | 45700 | 45650 | 649 |
| 305 | 20240424 | 142600 | 17022838800 | 45700 | 45700 | 45700 | 45650 | 156 |
| 306 | 20240424 | 142500 | 17015709800 | 45650 | 45700 | 45700 | 45650 | 154 |
| 307 | 20240424 | 142400 | 17008677450 | 45650 | 45700 | 45700 | 45650 | 199 |
| 308 | 20240424 | 142300 | 16999590250 | 45700 | 45750 | 45750 | 45650 | 1743 |
| 309 | 20240424 | 142200 | 16919939250 | 45750 | 45750 | 45750 | 45750 | 71 |
| 310 | 20240424 | 142100 | 16916691000 | 45750 | 45750 | 45750 | 45700 | 533 |
| 311 | 20240424 | 142000 | 16892308750 | 45750 | 45750 | 45750 | 45700 | 91 |
| 312 | 20240424 | 141900 | 16888146500 | 45750 | 45750 | 45750 | 45700 | 555 |
| 313 | 20240424 | 141800 | 16862780850 | 45750 | 45700 | 45750 | 45700 | 106 |
| 314 | 20240424 | 141700 | 16857931850 | 45700 | 45750 | 45750 | 45700 | 139 |
| 315 | 20240424 | 141600 | 16851575450 | 45700 | 45750 | 45750 | 45700 | 48 |
| 316 | 20240424 | 141500 | 16849379700 | 45700 | 45750 | 45750 | 45700 | 630 |
| 317 | 20240424 | 141400 | 16820579750 | 45750 | 45750 | 45750 | 45750 | 560 |
| 318 | 20240424 | 141300 | 16794959750 | 45700 | 45750 | 45750 | 45700 | 428 |
| 319 | 20240424 | 141200 | 16775378850 | 45750 | 45700 | 45750 | 45700 | 55 |
| 320 | 20240424 | 141100 | 16772863900 | 45700 | 45700 | 45750 | 45700 | 522 |
| 321 | 20240424 | 141000 | 16748996000 | 45700 | 45700 | 45700 | 45700 | 2112 |
| 322 | 20240424 | 140900 | 16652477600 | 45700 | 45650 | 45700 | 45650 | 97 |
| 323 | 20240424 | 140800 | 16648045900 | 45700 | 45700 | 45700 | 45700 | 36 |
| 324 | 20240424 | 140700 | 16646400700 | 45700 | 45700 | 45700 | 45700 | 102 |
| 325 | 20240424 | 140600 | 16641739300 | 45700 | 45650 | 45700 | 45650 | 237 |
| 326 | 20240424 | 140500 | 16630916600 | 45700 | 45650 | 45700 | 45650 | 80 |
| 327 | 20240424 | 140400 | 16627263150 | 45700 | 45650 | 45700 | 45650 | 205 |
| 328 | 20240424 | 140300 | 16617895050 | 45650 | 45700 | 45700 | 45650 | 301 |
| 329 | 20240424 | 140200 | 16604153100 | 45700 | 45600 | 45700 | 45600 | 1059 |
| 330 | 20240424 | 140100 | 16555801800 | 45600 | 45600 | 45650 | 45600 | 2131 |
| 331 | 20240424 | 140000 | 16458618100 | 45600 | 45600 | 45650 | 45550 | 1021 |
| 332 | 20240424 | 135900 | 16412049850 | 45600 | 45550 | 45600 | 45550 | 787 |
| 333 | 20240424 | 135800 | 16376187050 | 45550 | 45550 | 45550 | 45550 | 118 |
| 334 | 20240424 | 135700 | 16370812150 | 45550 | 45600 | 45600 | 45550 | 307 |
| 335 | 20240424 | 135600 | 16356828250 | 45600 | 45500 | 45600 | 45500 | 832 |
| 336 | 20240424 | 135500 | 16318929400 | 45500 | 45550 | 45550 | 45500 | 34 |
| 337 | 20240424 | 135400 | 16317380850 | 45550 | 45550 | 45550 | 45550 | 82 |
| 338 | 20240424 | 135300 | 16313645750 | 45550 | 45600 | 45600 | 45550 | 630 |
| 339 | 20240424 | 135200 | 16284949100 | 45550 | 45550 | 45550 | 45500 | 700 |
| 340 | 20240424 | 135100 | 16253064650 | 45500 | 45600 | 45600 | 45500 | 1799 |
| 341 | 20240424 | 135000 | 16171121600 | 45600 | 45600 | 45600 | 45600 | 54 |
| 342 | 20240424 | 134900 | 16168659200 | 45600 | 45600 | 45600 | 45600 | 40 |
| 343 | 20240424 | 134800 | 16166835200 | 45600 | 45600 | 45600 | 45600 | 175 |
| 344 | 20240424 | 134700 | 16158855200 | 45600 | 45600 | 45600 | 45550 | 430 |
| 345 | 20240424 | 134600 | 16139249750 | 45600 | 45650 | 45650 | 45600 | 65 |
| 346 | 20240424 | 134500 | 16136283000 | 45600 | 45650 | 45650 | 45600 | 143 |
| 347 | 20240424 | 134400 | 16129761000 | 45650 | 45650 | 45650 | 45650 | 226 |
| 348 | 20240424 | 134300 | 16119444100 | 45650 | 45650 | 45650 | 45550 | 49 |
| 349 | 20240424 | 134200 | 16117208450 | 45650 | 45650 | 45650 | 45600 | 292 |
| 350 | 20240424 | 134100 | 16103890750 | 45650 | 45550 | 45650 | 45500 | 1981 |
| 351 | 20240424 | 134000 | 16013631350 | 45550 | 45550 | 45550 | 45500 | 292 |
| 352 | 20240424 | 133900 | 16000336750 | 45550 | 45500 | 45550 | 45500 | 147 |
| 353 | 20240424 | 133800 | 15993646850 | 45500 | 45550 | 45550 | 45500 | 131 |
| 354 | 20240424 | 133700 | 15987683300 | 45550 | 45550 | 45550 | 45500 | 146 |
| 355 | 20240424 | 133600 | 15981038000 | 45550 | 45550 | 45550 | 45500 | 104 |
| 356 | 20240424 | 133500 | 15976301900 | 45500 | 45500 | 45550 | 45500 | 272 |
| 357 | 20240424 | 133400 | 15963925350 | 45550 | 45550 | 45550 | 45500 | 1719 |
| 358 | 20240424 | 133300 | 15885710450 | 45550 | 45600 | 45600 | 45550 | 578 |
| 359 | 20240424 | 133200 | 15859382050 | 45600 | 45600 | 45600 | 45600 | 5 |
| 360 | 20240424 | 133100 | 15859154050 | 45600 | 45650 | 45650 | 45550 | 1129 |
| 361 | 20240424 | 133000 | 15807700450 | 45600 | 45650 | 45650 | 45600 | 242 |
| 362 | 20240424 | 132900 | 15796665200 | 45600 | 45650 | 45650 | 45600 | 97 |
| 363 | 20240424 | 132800 | 15792238850 | 45600 | 45650 | 45650 | 45600 | 117 |
| 364 | 20240424 | 132700 | 15786903200 | 45600 | 45600 | 45600 | 45550 | 951 |
| 365 | 20240424 | 132600 | 15743537650 | 45600 | 45550 | 45600 | 45550 | 1393 |
| 366 | 20240424 | 132500 | 15680086450 | 45550 | 45500 | 45550 | 45500 | 348 |
| 367 | 20240424 | 132400 | 15664248800 | 45550 | 45550 | 45550 | 45500 | 641 |
| 368 | 20240424 | 132300 | 15635056150 | 45550 | 45500 | 45550 | 45500 | 213 |
| 369 | 20240424 | 132200 | 15625364100 | 45550 | 45500 | 45550 | 45500 | 52 |
| 370 | 20240424 | 132100 | 15622998000 | 45550 | 45500 | 45550 | 45500 | 1064 |
| 371 | 20240424 | 132000 | 15574583800 | 45500 | 45550 | 45550 | 45500 | 232 |
| 372 | 20240424 | 131900 | 15564026450 | 45500 | 45500 | 45550 | 45500 | 312 |
| 373 | 20240424 | 131800 | 15549827450 | 45500 | 45550 | 45550 | 45500 | 64 |
| 374 | 20240424 | 131700 | 15546915250 | 45500 | 45500 | 45550 | 45450 | 502 |
| 375 | 20240424 | 131600 | 15524074550 | 45500 | 45550 | 45550 | 45500 | 1019 |
| 376 | 20240424 | 131500 | 15477701600 | 45550 | 45550 | 45550 | 45500 | 305 |
| 377 | 20240424 | 131400 | 15463814400 | 45550 | 45500 | 45550 | 45500 | 774 |
| 378 | 20240424 | 131300 | 15428587100 | 45500 | 45500 | 45550 | 45500 | 1697 |
| 379 | 20240424 | 131200 | 15351368600 | 45550 | 45550 | 45550 | 45500 | 53 |
| 380 | 20240424 | 131100 | 15348955000 | 45550 | 45550 | 45550 | 45550 | 57 |
| 381 | 20240424 | 131000 | 15346358650 | 45550 | 45550 | 45550 | 45500 | 711 |
| 382 | 20240424 | 130900 | 15314005550 | 45500 | 45500 | 45550 | 45500 | 310 |
| 383 | 20240424 | 130800 | 15299897100 | 45500 | 45550 | 45550 | 45500 | 166 |
| 384 | 20240424 | 130700 | 15292344050 | 45550 | 45550 | 45550 | 45550 | 287 |
| 385 | 20240424 | 130600 | 15279271200 | 45550 | 45550 | 45550 | 45500 | 499 |
| 386 | 20240424 | 130500 | 15256551750 | 45500 | 45550 | 45550 | 45500 | 342 |
| 387 | 20240424 | 130400 | 15240975550 | 45550 | 45550 | 45550 | 45500 | 320 |
| 388 | 20240424 | 130300 | 15226403000 | 45550 | 45550 | 45550 | 45550 | 1782 |
| 389 | 20240424 | 130200 | 15145232900 | 45600 | 45600 | 45600 | 45600 | 199 |
| 390 | 20240424 | 130100 | 15136158500 | 45550 | 45600 | 45600 | 45550 | 102 |
| 391 | 20240424 | 130000 | 15131512300 | 45600 | 45550 | 45650 | 45550 | 586 |
| 392 | 20240424 | 125900 | 15104790850 | 45600 | 45600 | 45600 | 45550 | 459 |
| 393 | 20240424 | 125800 | 15083860550 | 45650 | 45650 | 45650 | 45650 | 123 |
| 394 | 20240424 | 125700 | 15078245600 | 45650 | 45650 | 45650 | 45600 | 772 |
| 395 | 20240424 | 125600 | 15043004450 | 45650 | 45700 | 45700 | 45650 | 147 |
| 396 | 20240424 | 125500 | 15036293400 | 45650 | 45650 | 45700 | 45600 | 2058 |
| 397 | 20240424 | 125400 | 14942362900 | 45650 | 45700 | 45700 | 45650 | 511 |
| 398 | 20240424 | 125300 | 14919030550 | 45700 | 45700 | 45700 | 45650 | 22 |
| 399 | 20240424 | 125200 | 14918025850 | 45700 | 45650 | 45700 | 45650 | 139 |
| 400 | 20240424 | 125100 | 14911678100 | 45700 | 45700 | 45700 | 45700 | 71 |
| 401 | 20240424 | 125000 | 14908433400 | 45700 | 45750 | 45750 | 45650 | 552 |
| 402 | 20240424 | 124900 | 14883207500 | 45700 | 45750 | 45750 | 45700 | 183 |
| 403 | 20240424 | 124800 | 14874840800 | 45750 | 45750 | 45750 | 45700 | 204 |
| 404 | 20240424 | 124700 | 14865508450 | 45700 | 45750 | 45750 | 45700 | 62 |
| 405 | 20240424 | 124600 | 14862674450 | 45750 | 45750 | 45750 | 45700 | 457 |
| 406 | 20240424 | 124500 | 14841767400 | 45750 | 45700 | 45750 | 45700 | 1695 |
| 407 | 20240424 | 124400 | 14764269100 | 45700 | 45700 | 45700 | 45650 | 163 |
| 408 | 20240424 | 124300 | 14756820250 | 45650 | 45700 | 45700 | 45650 | 265 |
| 409 | 20240424 | 124200 | 14744710400 | 45700 | 45650 | 45700 | 45650 | 480 |
| 410 | 20240424 | 124100 | 14722781750 | 45650 | 45700 | 45700 | 45650 | 304 |
| 411 | 20240424 | 124000 | 14708895850 | 45700 | 45700 | 45700 | 45650 | 1300 |
| 412 | 20240424 | 123900 | 14649490900 | 45700 | 45700 | 45700 | 45650 | 17 |
| 413 | 20240424 | 123800 | 14648714700 | 45700 | 45700 | 45700 | 45700 | 152 |
| 414 | 20240424 | 123700 | 14641768300 | 45650 | 45650 | 45700 | 45650 | 886 |
| 415 | 20240424 | 123600 | 14601320050 | 45650 | 45600 | 45650 | 45600 | 527 |
| 416 | 20240424 | 123500 | 14577263800 | 45600 | 45600 | 45650 | 45550 | 213 |
| 417 | 20240424 | 123400 | 14567541350 | 45650 | 45650 | 45650 | 45550 | 577 |
| 418 | 20240424 | 123300 | 14541224700 | 45650 | 45600 | 45650 | 45600 | 56 |
| 419 | 20240424 | 123200 | 14538668550 | 45650 | 45600 | 45650 | 45600 | 206 |
| 420 | 20240424 | 123100 | 14529274750 | 45650 | 45650 | 45650 | 45600 | 68 |
| 421 | 20240424 | 123000 | 14526172300 | 45650 | 45600 | 45650 | 45600 | 31 |
| 422 | 20240424 | 122900 | 14524757900 | 45650 | 45550 | 45650 | 45550 | 3529 |
| 423 | 20240424 | 122800 | 14363961500 | 45550 | 45550 | 45550 | 45500 | 3 |
| 424 | 20240424 | 122700 | 14363824900 | 45500 | 45550 | 45550 | 45500 | 136 |
| 425 | 20240424 | 122600 | 14357635950 | 45550 | 45550 | 45550 | 45500 | 156 |
| 426 | 20240424 | 122500 | 14350532700 | 45550 | 45500 | 45550 | 45500 | 2713 |
| 427 | 20240424 | 122400 | 14227089900 | 45500 | 45500 | 45500 | 45450 | 319 |
| 428 | 20240424 | 122300 | 14212577400 | 45500 | 45500 | 45500 | 45450 | 109 |
| 429 | 20240424 | 122200 | 14207622100 | 45500 | 45500 | 45500 | 45450 | 40 |
| 430 | 20240424 | 122100 | 14205802400 | 45500 | 45450 | 45500 | 45450 | 1402 |
| 431 | 20240424 | 122000 | 14142079950 | 45500 | 45500 | 45500 | 45450 | 147 |
| 432 | 20240424 | 121900 | 14135393550 | 45500 | 45450 | 45500 | 45450 | 1252 |
| 433 | 20240424 | 121800 | 14078436350 | 45500 | 45500 | 45500 | 45450 | 142 |
| 434 | 20240424 | 121700 | 14071978900 | 45450 | 45500 | 45500 | 45450 | 611 |
| 435 | 20240424 | 121600 | 14044180850 | 45500 | 45500 | 45500 | 45450 | 58 |
| 436 | 20240424 | 121500 | 14041543950 | 45500 | 45500 | 45500 | 45450 | 62 |
| 437 | 20240424 | 121400 | 14038725300 | 45500 | 45500 | 45500 | 45450 | 370 |
| 438 | 20240424 | 121300 | 14021892800 | 45450 | 45500 | 45500 | 45450 | 36 |
| 439 | 20240424 | 121200 | 14020255000 | 45500 | 45500 | 45550 | 45500 | 987 |
| 440 | 20240424 | 121100 | 13975341500 | 45500 | 45550 | 45550 | 45500 | 1681 |
| 441 | 20240424 | 121000 | 13898854750 | 45500 | 45550 | 45550 | 45500 | 2 |
| 442 | 20240424 | 120900 | 13898763700 | 45550 | 45500 | 45550 | 45500 | 161 |
| 443 | 20240424 | 120800 | 13891437850 | 45550 | 45550 | 45550 | 45550 | 11 |
| 444 | 20240424 | 120700 | 13890936800 | 45500 | 45550 | 45600 | 45500 | 1398 |
| 445 | 20240424 | 120600 | 13827241550 | 45600 | 45550 | 45600 | 45550 | 6 |
| 446 | 20240424 | 120500 | 13826968200 | 45550 | 45550 | 45600 | 45550 | 4903 |
| 447 | 20240424 | 120400 | 13603635700 | 45550 | 45500 | 45550 | 45500 | 38 |
| 448 | 20240424 | 120300 | 13601906650 | 45550 | 45550 | 45550 | 45500 | 104 |
| 449 | 20240424 | 120200 | 13597174150 | 45500 | 45500 | 45550 | 45500 | 173 |
| 450 | 20240424 | 120100 | 13589302600 | 45550 | 45550 | 45550 | 45500 | 85 |
| 451 | 20240424 | 120000 | 13585430900 | 45550 | 45550 | 45550 | 45500 | 527 |
| 452 | 20240424 | 115900 | 13561443800 | 45500 | 45500 | 45550 | 45500 | 118 |
| 453 | 20240424 | 115800 | 13556074700 | 45550 | 45550 | 45550 | 45500 | 132 |
| 454 | 20240424 | 115700 | 13550066600 | 45550 | 45550 | 45550 | 45500 | 59 |
| 455 | 20240424 | 115600 | 13547380500 | 45550 | 45550 | 45550 | 45500 | 63 |
| 456 | 20240424 | 115500 | 13544512650 | 45500 | 45550 | 45550 | 45500 | 5028 |
| 457 | 20240424 | 115400 | 13315527100 | 45550 | 45600 | 45600 | 45550 | 153 |
| 458 | 20240424 | 115300 | 13308551650 | 45600 | 45600 | 45600 | 45550 | 55 |
| 459 | 20240424 | 115200 | 13306044350 | 45600 | 45600 | 45600 | 45550 | 727 |
| 460 | 20240424 | 115100 | 13272905700 | 45600 | 45600 | 45600 | 45550 | 867 |
| 461 | 20240424 | 115000 | 13233371200 | 45600 | 45600 | 45650 | 45600 | 346 |
| 462 | 20240424 | 114900 | 13217583750 | 45650 | 45600 | 45650 | 45600 | 240 |
| 463 | 20240424 | 114800 | 13206629150 | 45650 | 45600 | 45650 | 45600 | 111 |
| 464 | 20240424 | 114700 | 13201562050 | 45650 | 45600 | 45650 | 45600 | 456 |
| 465 | 20240424 | 114600 | 13180748000 | 45650 | 45650 | 45650 | 45600 | 36 |
| 466 | 20240424 | 114500 | 13179106250 | 45600 | 45600 | 45600 | 45600 | 66 |
| 467 | 20240424 | 114400 | 13176096650 | 45650 | 45650 | 45650 | 45600 | 68 |
| 468 | 20240424 | 114300 | 13172993150 | 45600 | 45600 | 45650 | 45600 | 31 |
| 469 | 20240424 | 114200 | 13171579050 | 45600 | 45600 | 45650 | 45600 | 62 |
| 470 | 20240424 | 114100 | 13168751400 | 45650 | 45650 | 45650 | 45600 | 175 |
| 471 | 20240424 | 114000 | 13160762900 | 45650 | 45650 | 45650 | 45650 | 277 |
| 472 | 20240424 | 113900 | 13148117850 | 45650 | 45650 | 45650 | 45600 | 1159 |
| 473 | 20240424 | 113800 | 13095266950 | 45600 | 45650 | 45650 | 45600 | 113 |
| 474 | 20240424 | 113700 | 13090108700 | 45650 | 45650 | 45650 | 45600 | 743 |
| 475 | 20240424 | 113600 | 13056191400 | 45600 | 45600 | 45650 | 45600 | 210 |
| 476 | 20240424 | 113500 | 13046615350 | 45600 | 45600 | 45650 | 45600 | 452 |
| 477 | 20240424 | 113400 | 13025999400 | 45650 | 45650 | 45650 | 45600 | 85 |
| 478 | 20240424 | 113300 | 13022119250 | 45650 | 45600 | 45700 | 45600 | 48 |
| 479 | 20240424 | 113200 | 13019929550 | 45550 | 45600 | 45700 | 45550 | 1478 |
| 480 | 20240424 | 113100 | 12952528000 | 45550 | 45600 | 45600 | 45550 | 292 |
| 481 | 20240424 | 113000 | 12939213200 | 45600 | 45550 | 45600 | 45550 | 57 |
| 482 | 20240424 | 112900 | 12936615300 | 45600 | 45600 | 45600 | 45600 | 100 |
| 483 | 20240424 | 112800 | 12932055300 | 45600 | 45650 | 45650 | 45600 | 518 |
| 484 | 20240424 | 112700 | 12908423350 | 45650 | 45650 | 45700 | 45650 | 546 |
| 485 | 20240424 | 112600 | 12883498100 | 45650 | 45500 | 45650 | 45500 | 3492 |
| 486 | 20240424 | 112500 | 12724345500 | 45500 | 45500 | 45550 | 45500 | 241 |
| 487 | 20240424 | 112400 | 12713376550 | 45550 | 45500 | 45550 | 45500 | 110 |
| 488 | 20240424 | 112300 | 12708366500 | 45500 | 45550 | 45550 | 45500 | 379 |
| 489 | 20240424 | 112200 | 12691119350 | 45500 | 45550 | 45550 | 45500 | 53 |
| 490 | 20240424 | 112100 | 12688706650 | 45550 | 45550 | 45550 | 45500 | 46 |
| 491 | 20240424 | 112000 | 12686612250 | 45500 | 45500 | 45550 | 45500 | 77 |
| 492 | 20240424 | 111900 | 12683108400 | 45500 | 45500 | 45500 | 45500 | 497 |
| 493 | 20240424 | 111800 | 12660494900 | 45500 | 45550 | 45550 | 45500 | 111 |
| 494 | 20240424 | 111700 | 12655443750 | 45550 | 45550 | 45550 | 45500 | 145 |
| 495 | 20240424 | 111600 | 12648839250 | 45500 | 45550 | 45550 | 45500 | 665 |
| 496 | 20240424 | 111500 | 12618581500 | 45500 | 45500 | 45550 | 45500 | 127 |
| 497 | 20240424 | 111400 | 12612798350 | 45500 | 45500 | 45500 | 45500 | 873 |
| 498 | 20240424 | 111300 | 12573076850 | 45500 | 45550 | 45550 | 45500 | 77 |
| 499 | 20240424 | 111200 | 12569572950 | 45550 | 45600 | 45600 | 45550 | 121 |
| 500 | 20240424 | 111100 | 12564061100 | 45600 | 45600 | 45600 | 45550 | 184 |
| 501 | 20240424 | 111000 | 12555676100 | 45500 | 45500 | 45500 | 45450 | 356 |
| 502 | 20240424 | 110900 | 12539478800 | 45450 | 45500 | 45500 | 45450 | 96 |
| 503 | 20240424 | 110800 | 12535114050 | 45500 | 45500 | 45500 | 45500 | 644 |
| 504 | 20240424 | 110700 | 12505812050 | 45500 | 45450 | 45500 | 45450 | 361 |
| 505 | 20240424 | 110600 | 12489387300 | 45500 | 45450 | 45500 | 45450 | 267 |
| 506 | 20240424 | 110500 | 12477251350 | 45500 | 45600 | 45600 | 45450 | 3850 |
| 507 | 20240424 | 110400 | 12302002450 | 45600 | 45600 | 45600 | 45600 | 119 |
| 508 | 20240424 | 110300 | 12296576050 | 45600 | 45550 | 45600 | 45550 | 257 |
| 509 | 20240424 | 110200 | 12284868900 | 45550 | 45600 | 45600 | 45550 | 104 |
| 510 | 20240424 | 110100 | 12280130800 | 45600 | 45650 | 45700 | 45600 | 446 |
| 511 | 20240424 | 110000 | 12259785950 | 45650 | 45700 | 45700 | 45650 | 231 |
| 512 | 20240424 | 105900 | 12249230300 | 45700 | 45700 | 45700 | 45650 | 76 |
| 513 | 20240424 | 105800 | 12245759100 | 45750 | 45750 | 45750 | 45600 | 1387 |
| 514 | 20240424 | 105700 | 12182388000 | 45750 | 45600 | 45750 | 45600 | 1565 |
| 515 | 20240424 | 105600 | 12110906950 | 45650 | 45550 | 45650 | 45550 | 1699 |
| 516 | 20240424 | 105500 | 12033433800 | 45550 | 45500 | 45550 | 45500 | 181 |
| 517 | 20240424 | 105400 | 12025192750 | 45550 | 45550 | 45550 | 45500 | 363 |
| 518 | 20240424 | 105300 | 12008659800 | 45550 | 45500 | 45550 | 45500 | 782 |
| 519 | 20240424 | 105200 | 11973046200 | 45500 | 45500 | 45550 | 45500 | 195 |
| 520 | 20240424 | 105100 | 11964168350 | 45500 | 45550 | 45550 | 45500 | 436 |
| 521 | 20240424 | 105000 | 11944329950 | 45550 | 45550 | 45550 | 45550 | 122 |
| 522 | 20240424 | 104900 | 11938772850 | 45550 | 45550 | 45550 | 45500 | 333 |
| 523 | 20240424 | 104800 | 11923605850 | 45550 | 45550 | 45550 | 45500 | 248 |
| 524 | 20240424 | 104700 | 11912315800 | 45550 | 45600 | 45600 | 45550 | 592 |
| 525 | 20240424 | 104600 | 11885349950 | 45550 | 45600 | 45600 | 45550 | 58 |
| 526 | 20240424 | 104500 | 11882707600 | 45550 | 45550 | 45600 | 45550 | 631 |
| 527 | 20240424 | 104400 | 11853965400 | 45550 | 45450 | 45550 | 45450 | 1056 |
| 528 | 20240424 | 104300 | 11805912950 | 45450 | 45450 | 45500 | 45450 | 154 |
| 529 | 20240424 | 104200 | 11798910750 | 45450 | 45500 | 45500 | 45450 | 30 |
| 530 | 20240424 | 104100 | 11797547100 | 45500 | 45500 | 45500 | 45500 | 177 |
| 531 | 20240424 | 104000 | 11789493600 | 45500 | 45450 | 45500 | 45450 | 80 |
| 532 | 20240424 | 103900 | 11785857050 | 45450 | 45500 | 45500 | 45450 | 150 |
| 533 | 20240424 | 103800 | 11779037900 | 45500 | 45450 | 45500 | 45450 | 320 |
| 534 | 20240424 | 103700 | 11764478600 | 45500 | 45500 | 45550 | 45450 | 916 |
| 535 | 20240424 | 103600 | 11722822300 | 45550 | 45550 | 45550 | 45500 | 167 |
| 536 | 20240424 | 103500 | 11715223550 | 45500 | 45500 | 45550 | 45500 | 844 |
| 537 | 20240424 | 103400 | 11676821500 | 45550 | 45500 | 45550 | 45500 | 402 |
| 538 | 20240424 | 103300 | 11658530300 | 45500 | 45500 | 45500 | 45450 | 59 |
| 539 | 20240424 | 103200 | 11655846450 | 45500 | 45500 | 45500 | 45500 | 471 |
| 540 | 20240424 | 103100 | 11634415950 | 45500 | 45550 | 45550 | 45500 | 1358 |
| 541 | 20240424 | 103000 | 11572609000 | 45550 | 45450 | 45550 | 45450 | 1571 |
| 542 | 20240424 | 102900 | 11501192100 | 45450 | 45450 | 45450 | 45400 | 70 |
| 543 | 20240424 | 102800 | 11498013550 | 45400 | 45400 | 45450 | 45400 | 60 |
| 544 | 20240424 | 102700 | 11495288950 | 45450 | 45400 | 45450 | 45400 | 60 |
| 545 | 20240424 | 102600 | 11492564150 | 45400 | 45350 | 45400 | 45350 | 2124 |
| 546 | 20240424 | 102500 | 11396180000 | 45350 | 45350 | 45350 | 45300 | 2623 |
| 547 | 20240424 | 102400 | 11277276600 | 45400 | 45400 | 45450 | 45350 | 1940 |
| 548 | 20240424 | 102300 | 11189204500 | 45450 | 45400 | 45450 | 45400 | 1599 |
| 549 | 20240424 | 102200 | 11116604900 | 45400 | 45400 | 45450 | 45400 | 1127 |
| 550 | 20240424 | 102100 | 11065437500 | 45450 | 45400 | 45450 | 45400 | 1184 |
| 551 | 20240424 | 102000 | 11011680500 | 45450 | 45450 | 45450 | 45400 | 119 |
| 552 | 20240424 | 101900 | 11006272700 | 45450 | 45500 | 45500 | 45400 | 6459 |
| 553 | 20240424 | 101800 | 10712709650 | 45500 | 45500 | 45500 | 45450 | 1485 |
| 554 | 20240424 | 101700 | 10645147150 | 45500 | 45550 | 45550 | 45450 | 2087 |
| 555 | 20240424 | 101600 | 10550200200 | 45550 | 45450 | 45550 | 45450 | 1092 |
| 556 | 20240424 | 101500 | 10500513400 | 45500 | 45550 | 45550 | 45500 | 415 |
| 557 | 20240424 | 101400 | 10481630500 | 45550 | 45500 | 45550 | 45450 | 1284 |
| 558 | 20240424 | 101300 | 10423221850 | 45500 | 45450 | 45500 | 45450 | 255 |
| 559 | 20240424 | 101200 | 10411631600 | 45450 | 45450 | 45500 | 45450 | 2326 |
| 560 | 20240424 | 101100 | 10305901900 | 45450 | 45550 | 45550 | 45450 | 5149 |
| 561 | 20240424 | 101000 | 10071607900 | 45550 | 45550 | 45550 | 45550 | 455 |
| 562 | 20240424 | 100900 | 10050882650 | 45550 | 45600 | 45600 | 45500 | 2713 |
| 563 | 20240424 | 100800 | 9927310800 | 45550 | 45600 | 45650 | 45550 | 1671 |
| 564 | 20240424 | 100700 | 9851152750 | 45550 | 45600 | 45600 | 45550 | 1541 |
| 565 | 20240424 | 100600 | 9780945450 | 45600 | 45600 | 45700 | 45600 | 920 |
| 566 | 20240424 | 100500 | 9738978650 | 45600 | 45550 | 45650 | 45550 | 722 |
| 567 | 20240424 | 100400 | 9706076300 | 45550 | 45650 | 45650 | 45500 | 2185 |
| 568 | 20240424 | 100300 | 9606545250 | 45600 | 45600 | 45600 | 45550 | 548 |
| 569 | 20240424 | 100200 | 9581562250 | 45600 | 45600 | 45600 | 45550 | 1109 |
| 570 | 20240424 | 100100 | 9531032800 | 45600 | 45700 | 45700 | 45550 | 3656 |
| 571 | 20240424 | 100000 | 9364357700 | 45650 | 45800 | 45800 | 45650 | 1160 |
| 572 | 20240424 | 095900 | 9311306450 | 45850 | 45700 | 45850 | 45700 | 699 |
| 573 | 20240424 | 095800 | 9279312400 | 45700 | 45600 | 45750 | 45600 | 1158 |
| 574 | 20240424 | 095700 | 9226453500 | 45600 | 45600 | 45600 | 45550 | 1313 |
| 575 | 20240424 | 095600 | 9166603300 | 45550 | 45650 | 45650 | 45550 | 3485 |
| 576 | 20240424 | 095500 | 9007625200 | 45650 | 45700 | 45700 | 45650 | 701 |
| 577 | 20240424 | 095400 | 8975598800 | 45700 | 45900 | 45900 | 45700 | 9424 |
| 578 | 20240424 | 095300 | 8544283600 | 45900 | 45950 | 45950 | 45850 | 591 |
| 579 | 20240424 | 095200 | 8517146650 | 45950 | 46000 | 46000 | 45850 | 794 |
| 580 | 20240424 | 095100 | 8480678900 | 46000 | 45850 | 46000 | 45850 | 1394 |
| 581 | 20240424 | 095000 | 8416719250 | 45850 | 45800 | 45850 | 45800 | 518 |
| 582 | 20240424 | 094900 | 8392981000 | 45800 | 45900 | 45900 | 45800 | 1194 |
| 583 | 20240424 | 094800 | 8338239650 | 45900 | 46000 | 46050 | 45900 | 505 |
| 584 | 20240424 | 094700 | 8315021350 | 46000 | 46000 | 46050 | 46000 | 268 |
| 585 | 20240424 | 094600 | 8302691450 | 46000 | 46050 | 46050 | 46000 | 457 |
| 586 | 20240424 | 094500 | 8281657750 | 46050 | 46000 | 46100 | 46000 | 846 |
| 587 | 20240424 | 094400 | 8242722250 | 46000 | 45900 | 46000 | 45800 | 2820 |
| 588 | 20240424 | 094300 | 8113443950 | 45850 | 45950 | 45950 | 45850 | 749 |
| 589 | 20240424 | 094200 | 8079058250 | 45950 | 45950 | 46000 | 45900 | 872 |
| 590 | 20240424 | 094100 | 8038971300 | 45950 | 45950 | 46000 | 45850 | 2588 |
| 591 | 20240424 | 094000 | 7920101900 | 46000 | 45950 | 46000 | 45900 | 1017 |
| 592 | 20240424 | 093900 | 7873371350 | 45950 | 45950 | 45950 | 45900 | 306 |
| 593 | 20240424 | 093800 | 7859311150 | 45950 | 45900 | 45950 | 45900 | 1094 |
| 594 | 20240424 | 093700 | 7809058900 | 45950 | 45950 | 46000 | 45900 | 1319 |
| 595 | 20240424 | 093600 | 7748444700 | 45950 | 45950 | 46000 | 45900 | 528 |
| 596 | 20240424 | 093500 | 7724179250 | 45950 | 45900 | 46000 | 45850 | 1602 |
| 597 | 20240424 | 093400 | 7650624300 | 45900 | 45850 | 45900 | 45850 | 2021 |
| 598 | 20240424 | 093300 | 7557918950 | 45850 | 45850 | 45900 | 45850 | 2963 |
| 599 | 20240424 | 093200 | 7422012850 | 45900 | 46050 | 46050 | 45850 | 2504 |
| 600 | 20240424 | 093100 | 7306865350 | 46050 | 46100 | 46200 | 46050 | 1627 |
| 601 | 20240424 | 093000 | 7231851100 | 46100 | 46050 | 46150 | 46050 | 1056 |
| 602 | 20240424 | 092900 | 7183174650 | 46100 | 46050 | 46100 | 46050 | 1307 |
| 603 | 20240424 | 092800 | 7122946700 | 46100 | 46050 | 46100 | 46050 | 880 |
| 604 | 20240424 | 092700 | 7082404750 | 46050 | 46000 | 46100 | 45950 | 1179 |
| 605 | 20240424 | 092600 | 7028132350 | 46100 | 45900 | 46150 | 45900 | 1878 |
| 606 | 20240424 | 092500 | 6941680400 | 45950 | 45900 | 46000 | 45850 | 2996 |
| 607 | 20240424 | 092400 | 6804156550 | 45850 | 45900 | 45900 | 45800 | 3858 |
| 608 | 20240424 | 092300 | 6627227200 | 45900 | 46150 | 46150 | 45900 | 6054 |
| 609 | 20240424 | 092200 | 6348587800 | 46150 | 46150 | 46200 | 46100 | 1135 |
| 610 | 20240424 | 092100 | 6296206500 | 46200 | 46200 | 46300 | 46150 | 1915 |
| 611 | 20240424 | 092000 | 6207667550 | 46200 | 46300 | 46300 | 46150 | 625 |
| 612 | 20240424 | 091900 | 6178760900 | 46250 | 46250 | 46350 | 46200 | 3594 |
| 613 | 20240424 | 091800 | 6012495550 | 46250 | 46100 | 46250 | 46050 | 1748 |
| 614 | 20240424 | 091700 | 5931872550 | 46100 | 46100 | 46150 | 46050 | 2137 |
| 615 | 20240424 | 091600 | 5833411600 | 46100 | 45950 | 46100 | 45950 | 2957 |
| 616 | 20240424 | 091500 | 5697355500 | 46000 | 46000 | 46000 | 45900 | 3971 |
| 617 | 20240424 | 091400 | 5514838450 | 46050 | 46150 | 46150 | 46000 | 2954 |
| 618 | 20240424 | 091300 | 5378799500 | 46150 | 46200 | 46250 | 46100 | 4144 |
| 619 | 20240424 | 091200 | 5187526850 | 46250 | 46200 | 46450 | 46150 | 3605 |
| 620 | 20240424 | 091100 | 5020649050 | 46150 | 46000 | 46200 | 45900 | 5170 |
| 621 | 20240424 | 091000 | 4782491500 | 46000 | 46100 | 46100 | 45900 | 8454 |
| 622 | 20240424 | 090900 | 4393690700 | 46050 | 46250 | 46250 | 46000 | 6588 |
| 623 | 20240424 | 090800 | 4089960250 | 46250 | 46450 | 46500 | 46200 | 6138 |
| 624 | 20240424 | 090700 | 3805453900 | 46500 | 46400 | 46550 | 46400 | 5431 |
| 625 | 20240424 | 090600 | 3553165600 | 46400 | 46700 | 46800 | 46300 | 8808 |
| 626 | 20240424 | 090500 | 3143529050 | 46700 | 46500 | 46950 | 46500 | 15669 |
| 627 | 20240424 | 090400 | 2411573000 | 46550 | 46450 | 46600 | 46400 | 7144 |
| 628 | 20240424 | 090300 | 2079361250 | 46400 | 46100 | 46500 | 46100 | 8685 |
| 629 | 20240424 | 090200 | 1677357100 | 46100 | 46200 | 46250 | 45950 | 10072 |
| 630 | 20240424 | 090100 | 1212954000 | 46250 | 46100 | 46300 | 46000 | 8586 |
| 631 | 20240424 | 090000 | 816584700 | 46200 | 46000 | 46200 | 45950 | 17697 |