34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 193100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 6562 |
| 3 | 20240424 | 193000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20240424 | 192900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20240424 | 192800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20240424 | 192700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20240424 | 192600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20240424 | 192500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20240424 | 192400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20240424 | 192300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20240424 | 192200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20240424 | 192100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20240424 | 192000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20240424 | 191900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20240424 | 191800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20240424 | 191700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20240424 | 191600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20240424 | 191500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20240424 | 191400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20240424 | 191300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20240424 | 191200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20240424 | 191100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20240424 | 191000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20240424 | 190900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20240424 | 190800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20240424 | 190700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20240424 | 190600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20240424 | 190500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20240424 | 190400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20240424 | 190300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20240424 | 190200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20240424 | 190100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 6562 |
| 33 | 20240424 | 190000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20240424 | 185900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20240424 | 185800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20240424 | 185700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20240424 | 185600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20240424 | 185500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20240424 | 185400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20240424 | 185300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20240424 | 185200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20240424 | 185100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20240424 | 185000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20240424 | 184900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20240424 | 184800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20240424 | 184700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20240424 | 184600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20240424 | 184500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20240424 | 184400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20240424 | 184300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20240424 | 184200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20240424 | 184100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20240424 | 184000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20240424 | 183900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20240424 | 183800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20240424 | 183700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20240424 | 183600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20240424 | 183500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20240424 | 183400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20240424 | 183300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20240424 | 183200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20240424 | 183100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 6562 |
| 63 | 20240424 | 183000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20240424 | 182900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20240424 | 182800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20240424 | 182700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20240424 | 182600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20240424 | 182500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20240424 | 182400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20240424 | 182300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20240424 | 182200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20240424 | 182100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20240424 | 182000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20240424 | 181900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20240424 | 181800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20240424 | 181700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20240424 | 181600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20240424 | 181500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20240424 | 181400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20240424 | 181300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20240424 | 181200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20240424 | 181100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20240424 | 181000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20240424 | 180900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20240424 | 180800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20240424 | 180700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20240424 | 180600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20240424 | 180500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20240424 | 180400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20240424 | 180300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20240424 | 180200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20240424 | 180100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 6562 |
| 93 | 20240424 | 180000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20240424 | 175900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20240424 | 175800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20240424 | 175700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20240424 | 175600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20240424 | 175500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20240424 | 175400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20240424 | 175300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20240424 | 175200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20240424 | 175100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20240424 | 175000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20240424 | 174900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20240424 | 174800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20240424 | 174700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20240424 | 174600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20240424 | 174500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20240424 | 174400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20240424 | 174300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20240424 | 174200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20240424 | 174100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20240424 | 174000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20240424 | 173900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20240424 | 173800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20240424 | 173700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20240424 | 173600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20240424 | 173500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20240424 | 173400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20240424 | 173300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20240424 | 173200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20240424 | 173100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 6562 |
| 123 | 20240424 | 173000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20240424 | 172900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20240424 | 172800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20240424 | 172700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20240424 | 172600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20240424 | 172500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20240424 | 172400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20240424 | 172300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20240424 | 172200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20240424 | 172100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20240424 | 172000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20240424 | 171900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20240424 | 171800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20240424 | 171700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20240424 | 171600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20240424 | 171500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20240424 | 171400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20240424 | 171300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20240424 | 171200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20240424 | 171100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20240424 | 171000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20240424 | 170900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20240424 | 170800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20240424 | 170700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20240424 | 170600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20240424 | 170500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20240424 | 170400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20240424 | 170300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20240424 | 170200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20240424 | 170100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 6562 |
| 153 | 20240424 | 170000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20240424 | 165900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20240424 | 165800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20240424 | 165700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20240424 | 165600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20240424 | 165500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20240424 | 165400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20240424 | 165300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20240424 | 165200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20240424 | 165100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20240424 | 165000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20240424 | 164900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20240424 | 164800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20240424 | 164700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20240424 | 164600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20240424 | 164500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20240424 | 164400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20240424 | 164300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20240424 | 164200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20240424 | 164100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20240424 | 164000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20240424 | 163900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20240424 | 163800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20240424 | 163700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20240424 | 163600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20240424 | 163500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20240424 | 163400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20240424 | 163300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20240424 | 163200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20240424 | 163100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 6562 |
| 183 | 20240424 | 163000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20240424 | 162900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20240424 | 162800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20240424 | 162700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20240424 | 162600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20240424 | 162500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20240424 | 162400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20240424 | 162300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20240424 | 162200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20240424 | 162100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20240424 | 162000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20240424 | 161900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20240424 | 161800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20240424 | 161700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20240424 | 161600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20240424 | 161500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20240424 | 161400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20240424 | 161300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20240424 | 161200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20240424 | 161100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20240424 | 161000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20240424 | 160900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20240424 | 160800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20240424 | 160700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20240424 | 160600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20240424 | 160500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20240424 | 160400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20240424 | 160300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20240424 | 160200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20240424 | 160100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 6562 |
| 213 | 20240424 | 160000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20240424 | 155900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20240424 | 155800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20240424 | 155700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20240424 | 155600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20240424 | 155500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20240424 | 155400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20240424 | 155300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20240424 | 155200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20240424 | 155100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20240424 | 155000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20240424 | 154900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20240424 | 154800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20240424 | 154700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20240424 | 154600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20240424 | 154500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20240424 | 154400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20240424 | 154300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20240424 | 154200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20240424 | 154100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20240424 | 154000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20240424 | 153900 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20240424 | 153800 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20240424 | 153700 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20240424 | 153600 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20240424 | 153500 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20240424 | 153400 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20240424 | 153300 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 241 | 20240424 | 153200 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 242 | 20240424 | 153100 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 6562 |
| 243 | 20240424 | 153000 | 11107993750 | 30200 | 30200 | 30200 | 30200 | 6562 |
| 244 | 20240424 | 152900 | 10909821350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 245 | 20240424 | 152800 | 10909821350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 246 | 20240424 | 152700 | 10909821350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 247 | 20240424 | 152600 | 10909821350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 248 | 20240424 | 152500 | 10909821350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 249 | 20240424 | 152400 | 10909821350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 250 | 20240424 | 152300 | 10909821350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 251 | 20240424 | 152200 | 10909821350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 252 | 20240424 | 152100 | 10909821350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 253 | 20240424 | 152000 | 10909821350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 254 | 20240424 | 151900 | 10909821350 | 30250 | 30250 | 30250 | 30200 | 346 |
| 255 | 20240424 | 151800 | 10899363250 | 30200 | 30250 | 30250 | 30200 | 707 |
| 256 | 20240424 | 151700 | 10878007050 | 30200 | 30250 | 30250 | 30200 | 710 |
| 257 | 20240424 | 151600 | 10856531850 | 30250 | 30300 | 30300 | 30250 | 46 |
| 258 | 20240424 | 151500 | 10855138900 | 30300 | 30250 | 30300 | 30250 | 244 |
| 259 | 20240424 | 151400 | 10847745750 | 30250 | 30250 | 30300 | 30250 | 91 |
| 260 | 20240424 | 151300 | 10844990500 | 30300 | 30300 | 30300 | 30250 | 250 |
| 261 | 20240424 | 151200 | 10837417450 | 30300 | 30300 | 30300 | 30250 | 196 |
| 262 | 20240424 | 151100 | 10831478750 | 30300 | 30300 | 30300 | 30250 | 177 |
| 263 | 20240424 | 151000 | 10826118950 | 30250 | 30250 | 30300 | 30250 | 22 |
| 264 | 20240424 | 150900 | 10825452950 | 30250 | 30250 | 30300 | 30250 | 480 |
| 265 | 20240424 | 150800 | 10810912450 | 30250 | 30300 | 30300 | 30250 | 503 |
| 266 | 20240424 | 150700 | 10795673450 | 30300 | 30250 | 30300 | 30250 | 232 |
| 267 | 20240424 | 150600 | 10788650050 | 30250 | 30250 | 30250 | 30250 | 206 |
| 268 | 20240424 | 150500 | 10782418550 | 30300 | 30300 | 30300 | 30300 | 202 |
| 269 | 20240424 | 150400 | 10776297950 | 30300 | 30300 | 30300 | 30300 | 734 |
| 270 | 20240424 | 150300 | 10754057750 | 30350 | 30350 | 30350 | 30300 | 4 |
| 271 | 20240424 | 150200 | 10753936450 | 30350 | 30300 | 30350 | 30300 | 29 |
| 272 | 20240424 | 150100 | 10753057250 | 30300 | 30350 | 30350 | 30300 | 31 |
| 273 | 20240424 | 150000 | 10752117850 | 30300 | 30300 | 30300 | 30300 | 48 |
| 274 | 20240424 | 145900 | 10750663450 | 30300 | 30300 | 30300 | 30250 | 312 |
| 275 | 20240424 | 145800 | 10741209900 | 30300 | 30350 | 30350 | 30300 | 37 |
| 276 | 20240424 | 145700 | 10740087800 | 30350 | 30300 | 30350 | 30300 | 12 |
| 277 | 20240424 | 145600 | 10739723750 | 30300 | 30350 | 30350 | 30300 | 106 |
| 278 | 20240424 | 145500 | 10736511200 | 30350 | 30300 | 30350 | 30300 | 32 |
| 279 | 20240424 | 145400 | 10735541100 | 30350 | 30300 | 30350 | 30300 | 154 |
| 280 | 20240424 | 145300 | 10730867500 | 30350 | 30350 | 30350 | 30350 | 157 |
| 281 | 20240424 | 145200 | 10726102550 | 30300 | 30300 | 30300 | 30300 | 261 |
| 282 | 20240424 | 145100 | 10718194250 | 30300 | 30300 | 30350 | 30200 | 252 |
| 283 | 20240424 | 145000 | 10710564300 | 30300 | 30250 | 30350 | 30200 | 506 |
| 284 | 20240424 | 144900 | 10695254050 | 30200 | 30250 | 30250 | 30150 | 826 |
| 285 | 20240424 | 144800 | 10670324700 | 30250 | 30200 | 30300 | 30150 | 416 |
| 286 | 20240424 | 144700 | 10657759050 | 30200 | 30250 | 30250 | 30200 | 1339 |
| 287 | 20240424 | 144600 | 10617305000 | 30250 | 30300 | 30300 | 30250 | 198 |
| 288 | 20240424 | 144500 | 10611309200 | 30300 | 30250 | 30300 | 30250 | 176 |
| 289 | 20240424 | 144400 | 10605976950 | 30250 | 30250 | 30300 | 30250 | 78 |
| 290 | 20240424 | 144300 | 10603617400 | 30250 | 30200 | 30300 | 30200 | 123 |
| 291 | 20240424 | 144200 | 10599897550 | 30250 | 30300 | 30300 | 30250 | 692 |
| 292 | 20240424 | 144100 | 10578961550 | 30300 | 30350 | 30350 | 30300 | 57 |
| 293 | 20240424 | 144000 | 10577234400 | 30350 | 30350 | 30350 | 30350 | 937 |
| 294 | 20240424 | 143900 | 10548796450 | 30350 | 30400 | 30400 | 30350 | 81 |
| 295 | 20240424 | 143800 | 10546337750 | 30400 | 30400 | 30400 | 30350 | 106 |
| 296 | 20240424 | 143700 | 10543115600 | 30350 | 30400 | 30400 | 30350 | 74 |
| 297 | 20240424 | 143600 | 10540869200 | 30400 | 30350 | 30400 | 30350 | 354 |
| 298 | 20240424 | 143500 | 10530110200 | 30400 | 30400 | 30400 | 30400 | 129 |
| 299 | 20240424 | 143400 | 10526188600 | 30350 | 30350 | 30350 | 30350 | 151 |
| 300 | 20240424 | 143300 | 10521605750 | 30400 | 30350 | 30400 | 30350 | 204 |
| 301 | 20240424 | 143200 | 10515404300 | 30350 | 30200 | 30350 | 30200 | 771 |
| 302 | 20240424 | 143100 | 10492044450 | 30200 | 30250 | 30250 | 30200 | 576 |
| 303 | 20240424 | 143000 | 10474648800 | 30200 | 30250 | 30250 | 30200 | 213 |
| 304 | 20240424 | 142900 | 10468213200 | 30250 | 30200 | 30250 | 30200 | 46 |
| 305 | 20240424 | 142800 | 10466823450 | 30200 | 30250 | 30250 | 30200 | 108 |
| 306 | 20240424 | 142700 | 10463561600 | 30200 | 30250 | 30250 | 30200 | 90 |
| 307 | 20240424 | 142600 | 10460841750 | 30250 | 30250 | 30250 | 30200 | 1379 |
| 308 | 20240424 | 142500 | 10419170350 | 30250 | 30300 | 30300 | 30250 | 351 |
| 309 | 20240424 | 142400 | 10408547800 | 30300 | 30250 | 30350 | 30250 | 12 |
| 310 | 20240424 | 142300 | 10408184450 | 30250 | 30250 | 30300 | 30250 | 219 |
| 311 | 20240424 | 142200 | 10401559600 | 30350 | 30250 | 30350 | 30250 | 109 |
| 312 | 20240424 | 142100 | 10398252350 | 30250 | 30300 | 30300 | 30250 | 20 |
| 313 | 20240424 | 142000 | 10397646650 | 30250 | 30250 | 30250 | 30250 | 38 |
| 314 | 20240424 | 141900 | 10396497150 | 30250 | 30250 | 30250 | 30250 | 35 |
| 315 | 20240424 | 141800 | 10395438400 | 30300 | 30250 | 30300 | 30250 | 549 |
| 316 | 20240424 | 141700 | 10378827550 | 30300 | 30350 | 30350 | 30300 | 462 |
| 317 | 20240424 | 141600 | 10364826900 | 30350 | 30350 | 30350 | 30350 | 43 |
| 318 | 20240424 | 141500 | 10363521850 | 30400 | 30350 | 30400 | 30350 | 26 |
| 319 | 20240424 | 141400 | 10362732650 | 30350 | 30350 | 30350 | 30350 | 295 |
| 320 | 20240424 | 141300 | 10353779400 | 30350 | 30350 | 30350 | 30350 | 31 |
| 321 | 20240424 | 141200 | 10352838550 | 30350 | 30300 | 30350 | 30300 | 92 |
| 322 | 20240424 | 141100 | 10350050150 | 30400 | 30400 | 30400 | 30300 | 52 |
| 323 | 20240424 | 141000 | 10348471450 | 30400 | 30350 | 30400 | 30250 | 583 |
| 324 | 20240424 | 140900 | 10330813950 | 30350 | 30300 | 30400 | 30300 | 102 |
| 325 | 20240424 | 140800 | 10327718300 | 30300 | 30350 | 30350 | 30300 | 29 |
| 326 | 20240424 | 140700 | 10326838350 | 30350 | 30350 | 30350 | 30350 | 55 |
| 327 | 20240424 | 140600 | 10325169100 | 30400 | 30350 | 30400 | 30300 | 122 |
| 328 | 20240424 | 140500 | 10321471350 | 30350 | 30350 | 30350 | 30350 | 12 |
| 329 | 20240424 | 140400 | 10321107150 | 30350 | 30350 | 30350 | 30350 | 44 |
| 330 | 20240424 | 140300 | 10319771750 | 30350 | 30350 | 30350 | 30350 | 166 |
| 331 | 20240424 | 140200 | 10314733650 | 30400 | 30400 | 30400 | 30400 | 486 |
| 332 | 20240424 | 140100 | 10299959250 | 30400 | 30400 | 30400 | 30400 | 41 |
| 333 | 20240424 | 140000 | 10298712850 | 30400 | 30450 | 30450 | 30400 | 335 |
| 334 | 20240424 | 135900 | 10288527000 | 30450 | 30450 | 30450 | 30450 | 16 |
| 335 | 20240424 | 135800 | 10288039800 | 30450 | 30400 | 30450 | 30400 | 3 |
| 336 | 20240424 | 135700 | 10287948500 | 30450 | 30450 | 30450 | 30450 | 67 |
| 337 | 20240424 | 135600 | 10285908350 | 30400 | 30400 | 30400 | 30400 | 280 |
| 338 | 20240424 | 135500 | 10277396350 | 30350 | 30300 | 30350 | 30300 | 447 |
| 339 | 20240424 | 135400 | 10263834350 | 30300 | 30350 | 30350 | 30300 | 114 |
| 340 | 20240424 | 135300 | 10260380050 | 30300 | 30300 | 30350 | 30300 | 99 |
| 341 | 20240424 | 135200 | 10257380300 | 30300 | 30300 | 30300 | 30300 | 6 |
| 342 | 20240424 | 135100 | 10257198500 | 30300 | 30300 | 30350 | 30300 | 367 |
| 343 | 20240424 | 135000 | 10246072950 | 30300 | 30300 | 30350 | 30250 | 262 |
| 344 | 20240424 | 134900 | 10238132400 | 30300 | 30300 | 30300 | 30300 | 63 |
| 345 | 20240424 | 134800 | 10236223500 | 30300 | 30300 | 30300 | 30300 | 122 |
| 346 | 20240424 | 134700 | 10232526900 | 30350 | 30350 | 30350 | 30250 | 21 |
| 347 | 20240424 | 134600 | 10231890550 | 30250 | 30250 | 30350 | 30250 | 322 |
| 348 | 20240424 | 134500 | 10222149650 | 30250 | 30300 | 30300 | 30250 | 176 |
| 349 | 20240424 | 134400 | 10216823800 | 30250 | 30350 | 30350 | 30250 | 360 |
| 350 | 20240424 | 134300 | 10205906100 | 30250 | 30350 | 30350 | 30200 | 346 |
| 351 | 20240424 | 134200 | 10195430650 | 30350 | 30350 | 30350 | 30300 | 45 |
| 352 | 20240424 | 134100 | 10194065350 | 30350 | 30350 | 30350 | 30350 | 51 |
| 353 | 20240424 | 134000 | 10192517500 | 30350 | 30250 | 30400 | 30250 | 56 |
| 354 | 20240424 | 133900 | 10190820750 | 30250 | 30300 | 30400 | 30250 | 355 |
| 355 | 20240424 | 133800 | 10180062100 | 30300 | 30300 | 30400 | 30300 | 1091 |
| 356 | 20240424 | 133700 | 10147004200 | 30400 | 30350 | 30400 | 30200 | 2747 |
| 357 | 20240424 | 133600 | 10063876750 | 30350 | 30350 | 30450 | 30300 | 368 |
| 358 | 20240424 | 133500 | 10052710400 | 30350 | 30450 | 30450 | 30350 | 100 |
| 359 | 20240424 | 133400 | 10049674950 | 30400 | 30400 | 30450 | 30400 | 513 |
| 360 | 20240424 | 133300 | 10034058850 | 30400 | 30400 | 30400 | 30400 | 1 |
| 361 | 20240424 | 133200 | 10034028450 | 30400 | 30400 | 30400 | 30400 | 29 |
| 362 | 20240424 | 133100 | 10033146850 | 30500 | 30350 | 30500 | 30350 | 213 |
| 363 | 20240424 | 133000 | 10026682000 | 30400 | 30500 | 30500 | 30350 | 119 |
| 364 | 20240424 | 132900 | 10023069400 | 30500 | 30450 | 30500 | 30350 | 345 |
| 365 | 20240424 | 132800 | 10012576500 | 30450 | 30450 | 30450 | 30450 | 48 |
| 366 | 20240424 | 132700 | 10011114900 | 30450 | 30400 | 30450 | 30400 | 81 |
| 367 | 20240424 | 132600 | 10008650350 | 30400 | 30400 | 30450 | 30350 | 538 |
| 368 | 20240424 | 132500 | 9992302600 | 30400 | 30450 | 30450 | 30400 | 420 |
| 369 | 20240424 | 132400 | 9979531250 | 30450 | 30450 | 30500 | 30450 | 109 |
| 370 | 20240424 | 132300 | 9976211700 | 30500 | 30500 | 30500 | 30450 | 23 |
| 371 | 20240424 | 132200 | 9975510250 | 30500 | 30500 | 30500 | 30500 | 166 |
| 372 | 20240424 | 132100 | 9970447250 | 30500 | 30450 | 30500 | 30450 | 31 |
| 373 | 20240424 | 132000 | 9969502700 | 30450 | 30400 | 30500 | 30400 | 630 |
| 374 | 20240424 | 131900 | 9950300000 | 30450 | 30400 | 30450 | 30400 | 71 |
| 375 | 20240424 | 131800 | 9948141550 | 30400 | 30400 | 30500 | 30400 | 509 |
| 376 | 20240424 | 131700 | 9932648350 | 30400 | 30500 | 30500 | 30350 | 641 |
| 377 | 20240424 | 131600 | 9913193350 | 30350 | 30450 | 30450 | 30350 | 461 |
| 378 | 20240424 | 131500 | 9899176400 | 30450 | 30500 | 30500 | 30450 | 445 |
| 379 | 20240424 | 131400 | 9885613050 | 30500 | 30500 | 30550 | 30500 | 781 |
| 380 | 20240424 | 131300 | 9861774150 | 30600 | 30500 | 30600 | 30500 | 198 |
| 381 | 20240424 | 131200 | 9855729100 | 30550 | 30600 | 30600 | 30450 | 460 |
| 382 | 20240424 | 131100 | 9841693750 | 30600 | 30500 | 30600 | 30500 | 685 |
| 383 | 20240424 | 131000 | 9820781800 | 30500 | 30600 | 30600 | 30500 | 269 |
| 384 | 20240424 | 130900 | 9812577200 | 30550 | 30550 | 30600 | 30500 | 272 |
| 385 | 20240424 | 130800 | 9804275600 | 30500 | 30550 | 30550 | 30500 | 145 |
| 386 | 20240424 | 130700 | 9799847500 | 30600 | 30600 | 30600 | 30550 | 33 |
| 387 | 20240424 | 130600 | 9798839150 | 30600 | 30500 | 30600 | 30500 | 86 |
| 388 | 20240424 | 130500 | 9796212700 | 30500 | 30500 | 30550 | 30450 | 218 |
| 389 | 20240424 | 130400 | 9789568050 | 30500 | 30500 | 30500 | 30350 | 1085 |
| 390 | 20240424 | 130300 | 9756575200 | 30400 | 30450 | 30550 | 30350 | 490 |
| 391 | 20240424 | 130200 | 9741691750 | 30450 | 30550 | 30550 | 30400 | 369 |
| 392 | 20240424 | 130100 | 9730470650 | 30400 | 30650 | 30650 | 30400 | 713 |
| 393 | 20240424 | 130000 | 9708744600 | 30650 | 30650 | 30650 | 30500 | 100 |
| 394 | 20240424 | 125900 | 9705689400 | 30600 | 30500 | 30700 | 30500 | 3208 |
| 395 | 20240424 | 125800 | 9607791600 | 30550 | 30600 | 30600 | 30500 | 177 |
| 396 | 20240424 | 125700 | 9602378250 | 30600 | 30500 | 30700 | 30400 | 2325 |
| 397 | 20240424 | 125600 | 9531223100 | 30500 | 30500 | 30500 | 30450 | 145 |
| 398 | 20240424 | 125500 | 9526802650 | 30500 | 30550 | 30550 | 30450 | 501 |
| 399 | 20240424 | 125400 | 9511532700 | 30550 | 30500 | 30550 | 30450 | 347 |
| 400 | 20240424 | 125300 | 9500940700 | 30500 | 30550 | 30600 | 30450 | 556 |
| 401 | 20240424 | 125200 | 9483973900 | 30550 | 30550 | 30550 | 30500 | 214 |
| 402 | 20240424 | 125100 | 9477436700 | 30550 | 30450 | 30550 | 30450 | 522 |
| 403 | 20240424 | 125000 | 9461527900 | 30500 | 30400 | 30500 | 30400 | 1684 |
| 404 | 20240424 | 124900 | 9410251000 | 30400 | 30350 | 30400 | 30350 | 647 |
| 405 | 20240424 | 124800 | 9390607600 | 30350 | 30400 | 30450 | 30350 | 386 |
| 406 | 20240424 | 124700 | 9378875800 | 30400 | 30500 | 30500 | 30400 | 475 |
| 407 | 20240424 | 124600 | 9364423000 | 30450 | 30450 | 30450 | 30400 | 509 |
| 408 | 20240424 | 124500 | 9348929750 | 30450 | 30450 | 30500 | 30400 | 497 |
| 409 | 20240424 | 124400 | 9333808650 | 30400 | 30400 | 30450 | 30350 | 2019 |
| 410 | 20240424 | 124300 | 9272492450 | 30350 | 30400 | 30500 | 30350 | 1036 |
| 411 | 20240424 | 124200 | 9240987100 | 30400 | 30500 | 30500 | 30400 | 351 |
| 412 | 20240424 | 124100 | 9230288950 | 30450 | 30400 | 30550 | 30300 | 4884 |
| 413 | 20240424 | 124000 | 9081919500 | 30400 | 30500 | 30550 | 30350 | 3347 |
| 414 | 20240424 | 123900 | 8980135600 | 30450 | 30600 | 30600 | 30450 | 394 |
| 415 | 20240424 | 123800 | 8968125600 | 30600 | 30500 | 30600 | 30450 | 388 |
| 416 | 20240424 | 123700 | 8956295900 | 30500 | 30550 | 30600 | 30450 | 1917 |
| 417 | 20240424 | 123600 | 8897848000 | 30600 | 30550 | 30600 | 30550 | 351 |
| 418 | 20240424 | 123500 | 8887116650 | 30550 | 30600 | 30600 | 30500 | 4394 |
| 419 | 20240424 | 123400 | 8752944250 | 30600 | 30700 | 30700 | 30600 | 1864 |
| 420 | 20240424 | 123300 | 8695806750 | 30650 | 30700 | 30800 | 30650 | 1578 |
| 421 | 20240424 | 123200 | 8647326950 | 30700 | 30700 | 30750 | 30700 | 715 |
| 422 | 20240424 | 123100 | 8625376350 | 30700 | 30750 | 30800 | 30700 | 814 |
| 423 | 20240424 | 123000 | 8600351000 | 30800 | 30700 | 30800 | 30700 | 1428 |
| 424 | 20240424 | 122900 | 8556430050 | 30750 | 30750 | 30750 | 30650 | 287 |
| 425 | 20240424 | 122800 | 8547626300 | 30650 | 30750 | 30800 | 30650 | 1577 |
| 426 | 20240424 | 122700 | 8499170300 | 30850 | 30750 | 30850 | 30700 | 1077 |
| 427 | 20240424 | 122600 | 8466043100 | 30750 | 30750 | 30800 | 30700 | 1700 |
| 428 | 20240424 | 122500 | 8413709350 | 30750 | 30700 | 30800 | 30650 | 4060 |
| 429 | 20240424 | 122400 | 8289061950 | 30700 | 30800 | 30850 | 30700 | 2499 |
| 430 | 20240424 | 122300 | 8212172100 | 30800 | 30750 | 30850 | 30750 | 5548 |
| 431 | 20240424 | 122200 | 8041432400 | 30750 | 30800 | 30850 | 30750 | 3220 |
| 432 | 20240424 | 122100 | 7942355450 | 30800 | 30900 | 30900 | 30750 | 3468 |
| 433 | 20240424 | 122000 | 7835447650 | 30950 | 31000 | 31000 | 30850 | 5712 |
| 434 | 20240424 | 121900 | 7658884750 | 31000 | 30950 | 31000 | 30950 | 3643 |
| 435 | 20240424 | 121800 | 7546111000 | 30950 | 30950 | 31000 | 30900 | 3428 |
| 436 | 20240424 | 121700 | 7440062800 | 30900 | 30900 | 31000 | 30800 | 18359 |
| 437 | 20240424 | 121600 | 6871952050 | 30950 | 30950 | 30950 | 30750 | 16153 |
| 438 | 20240424 | 121500 | 6372996500 | 30900 | 30600 | 30950 | 30600 | 28042 |
| 439 | 20240424 | 121400 | 5510293250 | 30550 | 30650 | 30650 | 30500 | 1510 |
| 440 | 20240424 | 121300 | 5464146450 | 30600 | 30600 | 30650 | 30550 | 294 |
| 441 | 20240424 | 121200 | 5455153250 | 30550 | 30650 | 30650 | 30550 | 423 |
| 442 | 20240424 | 121100 | 5442209850 | 30650 | 30550 | 30650 | 30550 | 1841 |
| 443 | 20240424 | 121000 | 5385900150 | 30550 | 30650 | 30650 | 30550 | 1064 |
| 444 | 20240424 | 120900 | 5353342250 | 30600 | 30600 | 30650 | 30600 | 2329 |
| 445 | 20240424 | 120800 | 5282040900 | 30600 | 30650 | 30650 | 30600 | 820 |
| 446 | 20240424 | 120700 | 5256947600 | 30650 | 30600 | 30650 | 30600 | 2200 |
| 447 | 20240424 | 120600 | 5189593100 | 30600 | 30500 | 30600 | 30450 | 7121 |
| 448 | 20240424 | 120500 | 4972156700 | 30450 | 30450 | 30500 | 30450 | 926 |
| 449 | 20240424 | 120400 | 4943937250 | 30500 | 30450 | 30500 | 30400 | 1615 |
| 450 | 20240424 | 120300 | 4894743100 | 30450 | 30350 | 30450 | 30350 | 8283 |
| 451 | 20240424 | 120200 | 4642862200 | 30300 | 30300 | 30350 | 30300 | 417 |
| 452 | 20240424 | 120100 | 4630217750 | 30300 | 30300 | 30350 | 30250 | 1164 |
| 453 | 20240424 | 120000 | 4594951050 | 30300 | 30100 | 30300 | 30100 | 1420 |
| 454 | 20240424 | 115900 | 4551969700 | 30100 | 30200 | 30200 | 30100 | 2382 |
| 455 | 20240424 | 115800 | 4480125950 | 30200 | 30250 | 30250 | 30200 | 318 |
| 456 | 20240424 | 115700 | 4470521050 | 30250 | 30250 | 30250 | 30250 | 182 |
| 457 | 20240424 | 115600 | 4465015550 | 30250 | 30250 | 30300 | 30250 | 784 |
| 458 | 20240424 | 115500 | 4441297000 | 30250 | 30300 | 30300 | 30250 | 379 |
| 459 | 20240424 | 115400 | 4429823950 | 30250 | 30200 | 30300 | 30200 | 779 |
| 460 | 20240424 | 115300 | 4406278100 | 30200 | 30300 | 30300 | 30200 | 1306 |
| 461 | 20240424 | 115200 | 4366766050 | 30300 | 30100 | 30350 | 30100 | 8102 |
| 462 | 20240424 | 115100 | 4121729250 | 30100 | 30050 | 30200 | 30050 | 5991 |
| 463 | 20240424 | 115000 | 3941353850 | 30050 | 30050 | 30100 | 30050 | 1387 |
| 464 | 20240424 | 114900 | 3899673450 | 30000 | 29950 | 30000 | 29950 | 1180 |
| 465 | 20240424 | 114800 | 3864299800 | 29950 | 30000 | 30100 | 29950 | 2179 |
| 466 | 20240424 | 114700 | 3798851050 | 30050 | 29950 | 30100 | 29900 | 7776 |
| 467 | 20240424 | 114600 | 3565370150 | 29950 | 29950 | 30000 | 29950 | 910 |
| 468 | 20240424 | 114500 | 3538115450 | 29950 | 29900 | 29950 | 29850 | 2595 |
| 469 | 20240424 | 114400 | 3460465650 | 29900 | 29750 | 29900 | 29750 | 469 |
| 470 | 20240424 | 114300 | 3446451250 | 29700 | 29600 | 29800 | 29600 | 2141 |
| 471 | 20240424 | 114200 | 3382823450 | 29600 | 29650 | 29650 | 29600 | 199 |
| 472 | 20240424 | 114100 | 3376931700 | 29650 | 29650 | 29650 | 29650 | 26 |
| 473 | 20240424 | 114000 | 3376160800 | 29650 | 29650 | 29650 | 29650 | 385 |
| 474 | 20240424 | 113900 | 3364745550 | 29650 | 29700 | 29700 | 29650 | 44 |
| 475 | 20240424 | 113800 | 3363438850 | 29650 | 29650 | 29650 | 29650 | 3 |
| 476 | 20240424 | 113700 | 3363349900 | 29700 | 29700 | 29700 | 29700 | 536 |
| 477 | 20240424 | 113600 | 3347430700 | 29700 | 29650 | 29700 | 29650 | 207 |
| 478 | 20240424 | 113500 | 3341284700 | 29650 | 29750 | 29750 | 29650 | 86 |
| 479 | 20240424 | 113400 | 3338731300 | 29750 | 29600 | 29750 | 29600 | 274 |
| 480 | 20240424 | 113300 | 3330605150 | 29600 | 29700 | 29700 | 29600 | 367 |
| 481 | 20240424 | 113200 | 3319706450 | 29600 | 29650 | 29650 | 29600 | 730 |
| 482 | 20240424 | 113100 | 3298095800 | 29650 | 29700 | 29700 | 29650 | 148 |
| 483 | 20240424 | 113000 | 3293703750 | 29750 | 29700 | 29750 | 29700 | 19 |
| 484 | 20240424 | 112900 | 3293139350 | 29700 | 29700 | 29700 | 29650 | 118 |
| 485 | 20240424 | 112800 | 3289635800 | 29750 | 29750 | 29800 | 29750 | 37 |
| 486 | 20240424 | 112700 | 3288534100 | 29750 | 29700 | 29800 | 29700 | 302 |
| 487 | 20240424 | 112600 | 3279562350 | 29650 | 29700 | 29750 | 29650 | 728 |
| 488 | 20240424 | 112500 | 3257953100 | 29700 | 29750 | 29750 | 29700 | 107 |
| 489 | 20240424 | 112400 | 3254772600 | 29750 | 29800 | 29800 | 29750 | 1183 |
| 490 | 20240424 | 112300 | 3219576400 | 29800 | 29850 | 29850 | 29800 | 398 |
| 491 | 20240424 | 112200 | 3207711550 | 29800 | 29850 | 29850 | 29800 | 674 |
| 492 | 20240424 | 112100 | 3187607150 | 29900 | 29750 | 29900 | 29750 | 2033 |
| 493 | 20240424 | 112000 | 3127025800 | 29750 | 29850 | 29850 | 29750 | 1840 |
| 494 | 20240424 | 111900 | 3072202300 | 29900 | 29650 | 30000 | 29650 | 11475 |
| 495 | 20240424 | 111800 | 2729602850 | 29650 | 29650 | 29700 | 29650 | 1236 |
| 496 | 20240424 | 111700 | 2692943700 | 29650 | 29650 | 29650 | 29600 | 244 |
| 497 | 20240424 | 111600 | 2685719050 | 29650 | 29600 | 29700 | 29600 | 1719 |
| 498 | 20240424 | 111500 | 2634718750 | 29600 | 29600 | 29600 | 29600 | 1384 |
| 499 | 20240424 | 111400 | 2593752350 | 29550 | 29500 | 29600 | 29500 | 349 |
| 500 | 20240424 | 111300 | 2583439500 | 29450 | 29550 | 29550 | 29400 | 87 |
| 501 | 20240424 | 111200 | 2580876650 | 29550 | 29400 | 29600 | 29350 | 1863 |
| 502 | 20240424 | 111100 | 2525896150 | 29400 | 29400 | 29500 | 29350 | 226 |
| 503 | 20240424 | 111000 | 2519251800 | 29400 | 29400 | 29500 | 29400 | 657 |
| 504 | 20240424 | 110900 | 2499934400 | 29400 | 29500 | 29550 | 29400 | 646 |
| 505 | 20240424 | 110800 | 2480909450 | 29500 | 29550 | 29550 | 29500 | 24 |
| 506 | 20240424 | 110700 | 2480200750 | 29550 | 29500 | 29550 | 29500 | 361 |
| 507 | 20240424 | 110600 | 2469533350 | 29500 | 29350 | 29500 | 29350 | 419 |
| 508 | 20240424 | 110500 | 2457184400 | 29350 | 29500 | 29550 | 29300 | 757 |
| 509 | 20240424 | 110400 | 2434933850 | 29500 | 29600 | 29600 | 29450 | 727 |
| 510 | 20240424 | 110300 | 2413456150 | 29600 | 29650 | 29650 | 29600 | 424 |
| 511 | 20240424 | 110200 | 2400901850 | 29650 | 29650 | 29650 | 29650 | 654 |
| 512 | 20240424 | 110100 | 2381510750 | 29700 | 29700 | 29750 | 29650 | 2244 |
| 513 | 20240424 | 110000 | 2314810650 | 29700 | 29600 | 29700 | 29550 | 1961 |
| 514 | 20240424 | 105900 | 2256700700 | 29650 | 29550 | 29650 | 29500 | 1245 |
| 515 | 20240424 | 105800 | 2219831950 | 29550 | 29400 | 29550 | 29400 | 1004 |
| 516 | 20240424 | 105700 | 2190256100 | 29400 | 29350 | 29400 | 29350 | 1004 |
| 517 | 20240424 | 105600 | 2160756000 | 29350 | 29450 | 29450 | 29350 | 1717 |
| 518 | 20240424 | 105500 | 2110271500 | 29450 | 29600 | 29650 | 29450 | 1096 |
| 519 | 20240424 | 105400 | 2077945000 | 29600 | 29550 | 29650 | 29550 | 1578 |
| 520 | 20240424 | 105300 | 2031226050 | 29550 | 29550 | 29600 | 29500 | 900 |
| 521 | 20240424 | 105200 | 2004646650 | 29550 | 29550 | 29600 | 29500 | 2100 |
| 522 | 20240424 | 105100 | 1942565650 | 29550 | 29350 | 29600 | 29350 | 5402 |
| 523 | 20240424 | 105000 | 1783391250 | 29300 | 29350 | 29350 | 29300 | 947 |
| 524 | 20240424 | 104900 | 1755642150 | 29350 | 29250 | 29350 | 29250 | 319 |
| 525 | 20240424 | 104800 | 1746294450 | 29250 | 29350 | 29350 | 29250 | 1229 |
| 526 | 20240424 | 104700 | 1710312100 | 29350 | 29300 | 29350 | 29250 | 4539 |
| 527 | 20240424 | 104600 | 1577165600 | 29300 | 29350 | 29350 | 29300 | 1198 |
| 528 | 20240424 | 104500 | 1542062150 | 29350 | 29000 | 29350 | 29000 | 8496 |
| 529 | 20240424 | 104400 | 1293846450 | 29000 | 29100 | 29100 | 29000 | 103 |
| 530 | 20240424 | 104300 | 1290852950 | 29050 | 29100 | 29150 | 29050 | 744 |
| 531 | 20240424 | 104200 | 1269220800 | 29100 | 29100 | 29100 | 29000 | 2117 |
| 532 | 20240424 | 104100 | 1207623500 | 29100 | 29000 | 29100 | 28950 | 2312 |
| 533 | 20240424 | 104000 | 1140494600 | 29000 | 29000 | 29050 | 29000 | 676 |
| 534 | 20240424 | 103900 | 1120890450 | 29050 | 28850 | 29100 | 28850 | 2520 |
| 535 | 20240424 | 103800 | 1047880850 | 28900 | 28900 | 28900 | 28900 | 141 |
| 536 | 20240424 | 103700 | 1043805950 | 28900 | 28750 | 28900 | 28750 | 1609 |
| 537 | 20240424 | 103600 | 997348800 | 28750 | 28500 | 28750 | 28500 | 1317 |
| 538 | 20240424 | 103500 | 959628050 | 28500 | 28550 | 28550 | 28500 | 20 |
| 539 | 20240424 | 103400 | 959057950 | 28550 | 28550 | 28550 | 28550 | 14 |
| 540 | 20240424 | 103300 | 958658250 | 28700 | 28500 | 28700 | 28450 | 5522 |
| 541 | 20240424 | 103200 | 800564350 | 28450 | 28450 | 28450 | 28450 | 80 |
| 542 | 20240424 | 103100 | 798288350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 543 | 20240424 | 103000 | 798288350 | 28450 | 28450 | 28450 | 28450 | 69 |
| 544 | 20240424 | 102900 | 796325300 | 28500 | 28500 | 28500 | 28500 | 17 |
| 545 | 20240424 | 102800 | 795840800 | 28500 | 28500 | 28500 | 28500 | 2 |
| 546 | 20240424 | 102700 | 795783800 | 28500 | 28500 | 28500 | 28500 | 102 |
| 547 | 20240424 | 102600 | 792876800 | 28500 | 28500 | 28500 | 28500 | 2 |
| 548 | 20240424 | 102500 | 792819800 | 28500 | 28500 | 28500 | 28500 | 93 |
| 549 | 20240424 | 102400 | 790169300 | 28500 | 28500 | 28500 | 28500 | 250 |
| 550 | 20240424 | 102300 | 783044300 | 28500 | 28500 | 28500 | 28500 | 443 |
| 551 | 20240424 | 102200 | 770418800 | 28550 | 28500 | 28550 | 28500 | 7 |
| 552 | 20240424 | 102100 | 770219200 | 28500 | 28500 | 28500 | 28500 | 116 |
| 553 | 20240424 | 102000 | 766913200 | 28550 | 28550 | 28550 | 28550 | 29 |
| 554 | 20240424 | 101900 | 766085250 | 28550 | 28550 | 28650 | 28550 | 14 |
| 555 | 20240424 | 101800 | 765685250 | 28550 | 28550 | 28550 | 28550 | 20 |
| 556 | 20240424 | 101700 | 765114250 | 28500 | 28600 | 28600 | 28500 | 202 |
| 557 | 20240424 | 101600 | 759337250 | 28600 | 28550 | 28600 | 28550 | 10 |
| 558 | 20240424 | 101500 | 759051650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 559 | 20240424 | 101400 | 759051650 | 28550 | 28500 | 28550 | 28500 | 5 |
| 560 | 20240424 | 101300 | 758909100 | 28550 | 28500 | 28550 | 28500 | 1002 |
| 561 | 20240424 | 101200 | 730352000 | 28500 | 28500 | 28500 | 28500 | 22 |
| 562 | 20240424 | 101100 | 729725000 | 28500 | 28600 | 28600 | 28500 | 733 |
| 563 | 20240424 | 101000 | 708768900 | 28650 | 28650 | 28650 | 28650 | 73 |
| 564 | 20240424 | 100900 | 706677450 | 28650 | 28650 | 28650 | 28650 | 13 |
| 565 | 20240424 | 100800 | 706305000 | 28650 | 28650 | 28700 | 28650 | 517 |
| 566 | 20240424 | 100700 | 691487750 | 28650 | 28650 | 28650 | 28650 | 205 |
| 567 | 20240424 | 100600 | 685614500 | 28600 | 28600 | 28600 | 28600 | 22 |
| 568 | 20240424 | 100500 | 684985300 | 28650 | 28600 | 28650 | 28600 | 128 |
| 569 | 20240424 | 100400 | 681323100 | 28600 | 28600 | 28600 | 28600 | 35 |
| 570 | 20240424 | 100300 | 680322100 | 28600 | 28600 | 28600 | 28600 | 26 |
| 571 | 20240424 | 100200 | 679578500 | 28600 | 28600 | 28600 | 28600 | 207 |
| 572 | 20240424 | 100100 | 673658300 | 28600 | 28600 | 28600 | 28600 | 55 |
| 573 | 20240424 | 100000 | 672085300 | 28600 | 28550 | 28600 | 28550 | 28 |
| 574 | 20240424 | 095900 | 671285850 | 28500 | 28550 | 28550 | 28500 | 97 |
| 575 | 20240424 | 095800 | 668519950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 576 | 20240424 | 095700 | 668519950 | 28550 | 28500 | 28550 | 28500 | 14 |
| 577 | 20240424 | 095600 | 668120350 | 28500 | 28500 | 28500 | 28500 | 53 |
| 578 | 20240424 | 095500 | 666609850 | 28450 | 28450 | 28450 | 28450 | 35 |
| 579 | 20240424 | 095400 | 665614100 | 28450 | 28500 | 28500 | 28450 | 50 |
| 580 | 20240424 | 095300 | 664191450 | 28500 | 28500 | 28500 | 28500 | 0 |
| 581 | 20240424 | 095200 | 664191450 | 28500 | 28500 | 28500 | 28500 | 25 |
| 582 | 20240424 | 095100 | 663478950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 583 | 20240424 | 095000 | 663478950 | 28450 | 28450 | 28450 | 28450 | 7 |
| 584 | 20240424 | 094900 | 663279800 | 28500 | 28450 | 28500 | 28450 | 216 |
| 585 | 20240424 | 094800 | 657123900 | 28400 | 28400 | 28400 | 28400 | 0 |
| 586 | 20240424 | 094700 | 657123900 | 28400 | 28400 | 28400 | 28400 | 111 |
| 587 | 20240424 | 094600 | 653971500 | 28450 | 28450 | 28450 | 28450 | 3 |
| 588 | 20240424 | 094500 | 653886150 | 28350 | 28350 | 28350 | 28350 | 1 |
| 589 | 20240424 | 094400 | 653857800 | 28300 | 28450 | 28450 | 28300 | 1120 |
| 590 | 20240424 | 094300 | 622088450 | 28450 | 28500 | 28500 | 28450 | 291 |
| 591 | 20240424 | 094200 | 613795450 | 28500 | 28500 | 28500 | 28500 | 0 |
| 592 | 20240424 | 094100 | 613795450 | 28500 | 28500 | 28500 | 28500 | 121 |
| 593 | 20240424 | 094000 | 610346950 | 28500 | 28550 | 28550 | 28500 | 111 |
| 594 | 20240424 | 093900 | 607178450 | 28550 | 28600 | 28600 | 28550 | 239 |
| 595 | 20240424 | 093800 | 600352500 | 28600 | 28600 | 28650 | 28600 | 181 |
| 596 | 20240424 | 093700 | 595175500 | 28650 | 28650 | 28700 | 28650 | 267 |
| 597 | 20240424 | 093600 | 587520350 | 28650 | 28650 | 28650 | 28650 | 3 |
| 598 | 20240424 | 093500 | 587434400 | 28650 | 28650 | 28650 | 28650 | 118 |
| 599 | 20240424 | 093400 | 584053700 | 28650 | 28650 | 28650 | 28650 | 29 |
| 600 | 20240424 | 093300 | 583222850 | 28650 | 28700 | 28700 | 28600 | 97 |
| 601 | 20240424 | 093200 | 580441650 | 28700 | 28700 | 28750 | 28600 | 1118 |
| 602 | 20240424 | 093100 | 548344950 | 28700 | 28600 | 28700 | 28600 | 1140 |
| 603 | 20240424 | 093000 | 515709550 | 28550 | 28550 | 28600 | 28550 | 144 |
| 604 | 20240424 | 092900 | 511598300 | 28550 | 28550 | 28550 | 28550 | 128 |
| 605 | 20240424 | 092800 | 507943900 | 28600 | 28550 | 28600 | 28550 | 276 |
| 606 | 20240424 | 092700 | 500064050 | 28500 | 28550 | 28550 | 28500 | 93 |
| 607 | 20240424 | 092600 | 497410100 | 28550 | 28500 | 28550 | 28500 | 191 |
| 608 | 20240424 | 092500 | 491959800 | 28500 | 28500 | 28550 | 28500 | 153 |
| 609 | 20240424 | 092400 | 487598500 | 28550 | 28550 | 28550 | 28550 | 91 |
| 610 | 20240424 | 092300 | 485000450 | 28450 | 28500 | 28600 | 28450 | 387 |
| 611 | 20240424 | 092200 | 473956850 | 28500 | 28500 | 28500 | 28500 | 435 |
| 612 | 20240424 | 092100 | 461559350 | 28500 | 28500 | 28500 | 28500 | 12 |
| 613 | 20240424 | 092000 | 461217350 | 28500 | 28400 | 28500 | 28400 | 976 |
| 614 | 20240424 | 091900 | 433454750 | 28400 | 28450 | 28450 | 28400 | 248 |
| 615 | 20240424 | 091800 | 426399450 | 28450 | 28450 | 28450 | 28450 | 101 |
| 616 | 20240424 | 091700 | 423526000 | 28450 | 28450 | 28450 | 28450 | 20 |
| 617 | 20240424 | 091600 | 422957000 | 28450 | 28600 | 28600 | 28450 | 600 |
| 618 | 20240424 | 091500 | 405840550 | 28600 | 28600 | 28600 | 28550 | 620 |
| 619 | 20240424 | 091400 | 388108900 | 28550 | 28600 | 28600 | 28500 | 268 |
| 620 | 20240424 | 091300 | 380460050 | 28600 | 28500 | 28600 | 28450 | 5165 |
| 621 | 20240424 | 091200 | 232847150 | 28500 | 28500 | 28500 | 28500 | 766 |
| 622 | 20240424 | 091100 | 211016150 | 28400 | 28500 | 28500 | 28400 | 328 |
| 623 | 20240424 | 091000 | 201693650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 624 | 20240424 | 090900 | 201693650 | 28550 | 28450 | 28550 | 28450 | 521 |
| 625 | 20240424 | 090800 | 186843950 | 28500 | 28500 | 28500 | 28500 | 279 |
| 626 | 20240424 | 090700 | 178892450 | 28500 | 28450 | 28550 | 28400 | 1658 |
| 627 | 20240424 | 090600 | 131614300 | 28450 | 28550 | 28550 | 28450 | 337 |
| 628 | 20240424 | 090500 | 122008750 | 28550 | 28450 | 28550 | 28450 | 541 |
| 629 | 20240424 | 090400 | 106590650 | 28450 | 28500 | 28500 | 28450 | 138 |
| 630 | 20240424 | 090300 | 102664000 | 28450 | 28550 | 28550 | 28450 | 206 |
| 631 | 20240424 | 090200 | 96783100 | 28500 | 28450 | 28500 | 28450 | 799 |
| 632 | 20240424 | 090100 | 74016400 | 28450 | 28350 | 28500 | 28350 | 1159 |
| 633 | 20240424 | 090000 | 41033450 | 28350 | 28300 | 28350 | 28250 | 1449 |