32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 190500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 5237 |
| 3 | 20240424 | 190400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20240424 | 190300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20240424 | 190200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20240424 | 190100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20240424 | 190000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20240424 | 185900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20240424 | 185800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20240424 | 185700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20240424 | 185600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20240424 | 185500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20240424 | 185400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20240424 | 185300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20240424 | 185200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20240424 | 185100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20240424 | 185000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20240424 | 184900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20240424 | 184800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20240424 | 184700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20240424 | 184600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20240424 | 184500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20240424 | 184400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20240424 | 184300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20240424 | 184200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20240424 | 184100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20240424 | 184000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20240424 | 183900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20240424 | 183800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20240424 | 183700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20240424 | 183600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20240424 | 183500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 5237 |
| 33 | 20240424 | 183400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20240424 | 183300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20240424 | 183200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20240424 | 183100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20240424 | 183000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20240424 | 182900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20240424 | 182800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20240424 | 182700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20240424 | 182600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20240424 | 182500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20240424 | 182400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20240424 | 182300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20240424 | 182200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20240424 | 182100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20240424 | 182000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20240424 | 181900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20240424 | 181800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20240424 | 181700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20240424 | 181600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20240424 | 181500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20240424 | 181400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20240424 | 181300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20240424 | 181200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20240424 | 181100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20240424 | 181000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20240424 | 180900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20240424 | 180800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20240424 | 180700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20240424 | 180600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20240424 | 180500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 5237 |
| 63 | 20240424 | 180400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20240424 | 180300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20240424 | 180200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20240424 | 180100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20240424 | 180000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20240424 | 175900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20240424 | 175800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20240424 | 175700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20240424 | 175600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20240424 | 175500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20240424 | 175400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20240424 | 175300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20240424 | 175200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20240424 | 175100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20240424 | 175000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20240424 | 174900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20240424 | 174800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20240424 | 174700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20240424 | 174600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20240424 | 174500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20240424 | 174400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20240424 | 174300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20240424 | 174200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20240424 | 174100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20240424 | 174000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20240424 | 173900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20240424 | 173800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20240424 | 173700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20240424 | 173600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20240424 | 173500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 5237 |
| 93 | 20240424 | 173400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20240424 | 173300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20240424 | 173200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20240424 | 173100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20240424 | 173000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20240424 | 172900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20240424 | 172800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20240424 | 172700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20240424 | 172600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20240424 | 172500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20240424 | 172400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20240424 | 172300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20240424 | 172200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20240424 | 172100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20240424 | 172000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20240424 | 171900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20240424 | 171800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20240424 | 171700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20240424 | 171600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20240424 | 171500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20240424 | 171400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20240424 | 171300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20240424 | 171200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20240424 | 171100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20240424 | 171000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20240424 | 170900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20240424 | 170800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20240424 | 170700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20240424 | 170600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20240424 | 170500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 5237 |
| 123 | 20240424 | 170400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20240424 | 170300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20240424 | 170200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20240424 | 170100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20240424 | 170000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20240424 | 165900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20240424 | 165800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20240424 | 165700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20240424 | 165600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20240424 | 165500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20240424 | 165400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20240424 | 165300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20240424 | 165200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20240424 | 165100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20240424 | 165000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20240424 | 164900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20240424 | 164800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20240424 | 164700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20240424 | 164600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20240424 | 164500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20240424 | 164400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20240424 | 164300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20240424 | 164200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20240424 | 164100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20240424 | 164000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20240424 | 163900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20240424 | 163800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20240424 | 163700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20240424 | 163600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20240424 | 163500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 5237 |
| 153 | 20240424 | 163400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20240424 | 163300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20240424 | 163200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20240424 | 163100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20240424 | 163000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20240424 | 162900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20240424 | 162800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20240424 | 162700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20240424 | 162600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20240424 | 162500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20240424 | 162400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20240424 | 162300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20240424 | 162200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20240424 | 162100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20240424 | 162000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20240424 | 161900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20240424 | 161800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20240424 | 161700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20240424 | 161600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20240424 | 161500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20240424 | 161400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20240424 | 161300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20240424 | 161200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20240424 | 161100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20240424 | 161000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20240424 | 160900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20240424 | 160800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20240424 | 160700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20240424 | 160600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20240424 | 160500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 5237 |
| 183 | 20240424 | 160400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20240424 | 160300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20240424 | 160200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20240424 | 160100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20240424 | 160000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20240424 | 155900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20240424 | 155800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20240424 | 155700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20240424 | 155600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20240424 | 155500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20240424 | 155400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20240424 | 155300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20240424 | 155200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20240424 | 155100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20240424 | 155000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20240424 | 154900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20240424 | 154800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20240424 | 154700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20240424 | 154600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20240424 | 154500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20240424 | 154400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20240424 | 154300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20240424 | 154200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20240424 | 154100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20240424 | 154000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20240424 | 153900 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20240424 | 153800 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20240424 | 153700 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20240424 | 153600 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20240424 | 153500 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 5237 |
| 213 | 20240424 | 153400 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20240424 | 153300 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20240424 | 153200 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20240424 | 153100 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20240424 | 153000 | 11789756500 | 47800 | 47800 | 47800 | 47800 | 5237 |
| 218 | 20240424 | 152900 | 11539427900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20240424 | 152800 | 11539427900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20240424 | 152700 | 11539427900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20240424 | 152600 | 11539427900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20240424 | 152500 | 11539427900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20240424 | 152400 | 11539427900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20240424 | 152300 | 11539427900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20240424 | 152200 | 11539427900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20240424 | 152100 | 11539427900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20240424 | 152000 | 11539427900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20240424 | 151900 | 11539427900 | 47850 | 47800 | 47850 | 47800 | 1463 |
| 229 | 20240424 | 151800 | 11469446850 | 47850 | 47850 | 47850 | 47800 | 2311 |
| 230 | 20240424 | 151700 | 11358875150 | 47800 | 47850 | 47850 | 47800 | 243 |
| 231 | 20240424 | 151600 | 11347249800 | 47850 | 47850 | 47850 | 47800 | 1705 |
| 232 | 20240424 | 151500 | 11265725650 | 47850 | 47800 | 47850 | 47800 | 235 |
| 233 | 20240424 | 151400 | 11254482650 | 47800 | 47850 | 47850 | 47800 | 1094 |
| 234 | 20240424 | 151300 | 11202152950 | 47850 | 47850 | 47850 | 47800 | 790 |
| 235 | 20240424 | 151200 | 11164378800 | 47800 | 47900 | 47900 | 47800 | 291 |
| 236 | 20240424 | 151100 | 11150462150 | 47900 | 47850 | 47900 | 47800 | 305 |
| 237 | 20240424 | 151000 | 11135864200 | 47850 | 47850 | 47850 | 47800 | 374 |
| 238 | 20240424 | 150900 | 11117968700 | 47850 | 47850 | 47850 | 47800 | 398 |
| 239 | 20240424 | 150800 | 11098932100 | 47850 | 47850 | 47850 | 47800 | 619 |
| 240 | 20240424 | 150700 | 11069313000 | 47850 | 47900 | 47900 | 47800 | 284 |
| 241 | 20240424 | 150600 | 11055723900 | 47850 | 47850 | 47900 | 47850 | 917 |
| 242 | 20240424 | 150500 | 11011842600 | 47850 | 47850 | 47900 | 47850 | 1159 |
| 243 | 20240424 | 150400 | 10956383550 | 47800 | 47800 | 47850 | 47800 | 509 |
| 244 | 20240424 | 150300 | 10932042700 | 47800 | 47850 | 47850 | 47800 | 173 |
| 245 | 20240424 | 150200 | 10923765800 | 47850 | 47800 | 47850 | 47800 | 462 |
| 246 | 20240424 | 150100 | 10901663300 | 47800 | 47850 | 47850 | 47800 | 467 |
| 247 | 20240424 | 150000 | 10879329400 | 47800 | 47850 | 47850 | 47800 | 181 |
| 248 | 20240424 | 145900 | 10870675200 | 47850 | 47900 | 47900 | 47850 | 1190 |
| 249 | 20240424 | 145800 | 10813723700 | 47900 | 47900 | 47950 | 47850 | 89 |
| 250 | 20240424 | 145700 | 10809460600 | 47900 | 47950 | 47950 | 47900 | 732 |
| 251 | 20240424 | 145600 | 10774397250 | 47950 | 47950 | 47950 | 47900 | 1182 |
| 252 | 20240424 | 145500 | 10717770300 | 47900 | 47900 | 47900 | 47850 | 742 |
| 253 | 20240424 | 145400 | 10682229150 | 47850 | 47900 | 47900 | 47850 | 423 |
| 254 | 20240424 | 145300 | 10661967700 | 47850 | 47900 | 47900 | 47850 | 262 |
| 255 | 20240424 | 145200 | 10649422050 | 47850 | 47900 | 47900 | 47850 | 262 |
| 256 | 20240424 | 145100 | 10636873400 | 47850 | 47900 | 47900 | 47850 | 508 |
| 257 | 20240424 | 145000 | 10612563600 | 47900 | 47850 | 47900 | 47850 | 216 |
| 258 | 20240424 | 144900 | 10602218750 | 47850 | 47900 | 47900 | 47850 | 150 |
| 259 | 20240424 | 144800 | 10595038450 | 47850 | 47850 | 47850 | 47800 | 997 |
| 260 | 20240424 | 144700 | 10547332050 | 47800 | 47850 | 47850 | 47800 | 292 |
| 261 | 20240424 | 144600 | 10533364600 | 47800 | 47850 | 47850 | 47800 | 24 |
| 262 | 20240424 | 144500 | 10532216350 | 47850 | 47800 | 47850 | 47750 | 575 |
| 263 | 20240424 | 144400 | 10504717000 | 47800 | 47800 | 47800 | 47750 | 223 |
| 264 | 20240424 | 144300 | 10494057650 | 47800 | 47800 | 47800 | 47750 | 98 |
| 265 | 20240424 | 144200 | 10489374800 | 47800 | 47800 | 47850 | 47750 | 448 |
| 266 | 20240424 | 144100 | 10467959050 | 47800 | 47800 | 47800 | 47750 | 681 |
| 267 | 20240424 | 144000 | 10435407400 | 47750 | 47750 | 47800 | 47700 | 523 |
| 268 | 20240424 | 143900 | 10410431050 | 47700 | 47750 | 47750 | 47700 | 707 |
| 269 | 20240424 | 143800 | 10376699600 | 47700 | 47700 | 47750 | 47650 | 534 |
| 270 | 20240424 | 143700 | 10351222950 | 47700 | 47800 | 47800 | 47700 | 501 |
| 271 | 20240424 | 143600 | 10327311400 | 47700 | 47700 | 47800 | 47650 | 740 |
| 272 | 20240424 | 143500 | 10291999450 | 47650 | 47700 | 47700 | 47650 | 592 |
| 273 | 20240424 | 143400 | 10263777900 | 47700 | 47700 | 47700 | 47650 | 157 |
| 274 | 20240424 | 143300 | 10256290500 | 47650 | 47700 | 47700 | 47650 | 298 |
| 275 | 20240424 | 143200 | 10242085250 | 47650 | 47650 | 47700 | 47600 | 548 |
| 276 | 20240424 | 143100 | 10215974500 | 47650 | 47650 | 47650 | 47600 | 230 |
| 277 | 20240424 | 143000 | 10205017300 | 47650 | 47700 | 47700 | 47650 | 327 |
| 278 | 20240424 | 142900 | 10189432750 | 47700 | 47650 | 47750 | 47650 | 579 |
| 279 | 20240424 | 142800 | 10161831100 | 47600 | 47600 | 47600 | 47550 | 714 |
| 280 | 20240424 | 142700 | 10127857200 | 47550 | 47650 | 47650 | 47550 | 244 |
| 281 | 20240424 | 142600 | 10116248650 | 47550 | 47750 | 47800 | 47550 | 1632 |
| 282 | 20240424 | 142500 | 10038479350 | 47750 | 47800 | 47850 | 47750 | 1647 |
| 283 | 20240424 | 142400 | 9959822900 | 47750 | 47850 | 47850 | 47750 | 1465 |
| 284 | 20240424 | 142300 | 9889795800 | 47800 | 47850 | 47850 | 47800 | 669 |
| 285 | 20240424 | 142200 | 9857804250 | 47850 | 47800 | 47850 | 47800 | 178 |
| 286 | 20240424 | 142100 | 9849294250 | 47800 | 47800 | 47850 | 47800 | 269 |
| 287 | 20240424 | 142000 | 9836435650 | 47800 | 47850 | 47850 | 47800 | 190 |
| 288 | 20240424 | 141900 | 9827344500 | 47800 | 47800 | 47850 | 47750 | 416 |
| 289 | 20240424 | 141800 | 9807465500 | 47850 | 47900 | 47900 | 47800 | 194 |
| 290 | 20240424 | 141700 | 9798180650 | 47900 | 47950 | 48000 | 47900 | 2005 |
| 291 | 20240424 | 141600 | 9702032750 | 47950 | 48000 | 48000 | 47850 | 843 |
| 292 | 20240424 | 141500 | 9661614100 | 48000 | 48000 | 48050 | 47950 | 3781 |
| 293 | 20240424 | 141400 | 9480113350 | 47950 | 48000 | 48000 | 47950 | 514 |
| 294 | 20240424 | 141300 | 9455441850 | 48000 | 47950 | 48000 | 47950 | 301 |
| 295 | 20240424 | 141200 | 9440997700 | 47950 | 47950 | 48000 | 47950 | 503 |
| 296 | 20240424 | 141100 | 9416865150 | 47950 | 47850 | 48000 | 47850 | 6400 |
| 297 | 20240424 | 141000 | 9110020900 | 47850 | 47800 | 47900 | 47750 | 2115 |
| 298 | 20240424 | 140900 | 9008861600 | 47800 | 47800 | 47800 | 47750 | 829 |
| 299 | 20240424 | 140800 | 8969239950 | 47800 | 47750 | 47800 | 47750 | 1628 |
| 300 | 20240424 | 140700 | 8891427350 | 47750 | 47700 | 47750 | 47650 | 1329 |
| 301 | 20240424 | 140600 | 8828016050 | 47700 | 47650 | 47700 | 47650 | 753 |
| 302 | 20240424 | 140500 | 8792126150 | 47700 | 47550 | 47700 | 47500 | 4256 |
| 303 | 20240424 | 140400 | 8589542400 | 47500 | 47500 | 47550 | 47500 | 171 |
| 304 | 20240424 | 140300 | 8581414400 | 47550 | 47500 | 47550 | 47500 | 56 |
| 305 | 20240424 | 140200 | 8578751750 | 47550 | 47550 | 47550 | 47500 | 65 |
| 306 | 20240424 | 140100 | 8575661050 | 47550 | 47500 | 47550 | 47500 | 358 |
| 307 | 20240424 | 140000 | 8558653500 | 47500 | 47500 | 47550 | 47500 | 90 |
| 308 | 20240424 | 135900 | 8554378050 | 47500 | 47550 | 47550 | 47500 | 104 |
| 309 | 20240424 | 135800 | 8549433000 | 47550 | 47550 | 47600 | 47500 | 444 |
| 310 | 20240424 | 135700 | 8528322250 | 47550 | 47500 | 47600 | 47450 | 4346 |
| 311 | 20240424 | 135600 | 8321852000 | 47450 | 47450 | 47500 | 47450 | 367 |
| 312 | 20240424 | 135500 | 8304437400 | 47450 | 47450 | 47500 | 47450 | 850 |
| 313 | 20240424 | 135400 | 8264065200 | 47450 | 47350 | 47450 | 47350 | 2029 |
| 314 | 20240424 | 135300 | 8167848550 | 47400 | 47400 | 47400 | 47350 | 149 |
| 315 | 20240424 | 135200 | 8160786050 | 47400 | 47400 | 47400 | 47350 | 364 |
| 316 | 20240424 | 135100 | 8143539100 | 47400 | 47300 | 47400 | 47300 | 111 |
| 317 | 20240424 | 135000 | 8138283650 | 47300 | 47350 | 47350 | 47300 | 244 |
| 318 | 20240424 | 134900 | 8126731400 | 47350 | 47350 | 47350 | 47300 | 364 |
| 319 | 20240424 | 134800 | 8109501100 | 47350 | 47250 | 47350 | 47250 | 1006 |
| 320 | 20240424 | 134700 | 8061892700 | 47250 | 47250 | 47300 | 47250 | 212 |
| 321 | 20240424 | 134600 | 8051872450 | 47300 | 47250 | 47300 | 47250 | 169 |
| 322 | 20240424 | 134500 | 8043885550 | 47250 | 47250 | 47250 | 47200 | 1185 |
| 323 | 20240424 | 134400 | 7987894350 | 47200 | 47250 | 47250 | 47200 | 96 |
| 324 | 20240424 | 134300 | 7983358450 | 47200 | 47250 | 47250 | 47200 | 80 |
| 325 | 20240424 | 134200 | 7979578700 | 47200 | 47250 | 47250 | 47200 | 70 |
| 326 | 20240424 | 134100 | 7976273000 | 47250 | 47200 | 47250 | 47200 | 44 |
| 327 | 20240424 | 134000 | 7974195900 | 47200 | 47250 | 47250 | 47200 | 112 |
| 328 | 20240424 | 133900 | 7968904100 | 47250 | 47250 | 47250 | 47250 | 27 |
| 329 | 20240424 | 133800 | 7967628350 | 47250 | 47250 | 47250 | 47200 | 27 |
| 330 | 20240424 | 133700 | 7966352650 | 47250 | 47250 | 47250 | 47200 | 43 |
| 331 | 20240424 | 133600 | 7964321150 | 47250 | 47150 | 47250 | 47100 | 1896 |
| 332 | 20240424 | 133500 | 7874912500 | 47150 | 47100 | 47150 | 47100 | 1711 |
| 333 | 20240424 | 133400 | 7794285100 | 47100 | 47100 | 47100 | 47100 | 100 |
| 334 | 20240424 | 133300 | 7789575100 | 47050 | 47050 | 47050 | 47050 | 12 |
| 335 | 20240424 | 133200 | 7789010500 | 47100 | 47050 | 47100 | 47050 | 50 |
| 336 | 20240424 | 133100 | 7786657900 | 47050 | 47050 | 47050 | 47050 | 120 |
| 337 | 20240424 | 133000 | 7781011900 | 47050 | 47100 | 47100 | 47050 | 99 |
| 338 | 20240424 | 132900 | 7776352200 | 47100 | 47050 | 47100 | 47050 | 111 |
| 339 | 20240424 | 132800 | 7771126800 | 47100 | 47100 | 47100 | 47100 | 55 |
| 340 | 20240424 | 132700 | 7768536300 | 47050 | 47050 | 47050 | 47050 | 164 |
| 341 | 20240424 | 132600 | 7760820100 | 47050 | 47000 | 47050 | 47000 | 444 |
| 342 | 20240424 | 132500 | 7739930200 | 47050 | 47050 | 47050 | 47050 | 5 |
| 343 | 20240424 | 132400 | 7739694950 | 47050 | 47000 | 47050 | 47000 | 74 |
| 344 | 20240424 | 132300 | 7736216800 | 47050 | 47050 | 47050 | 47000 | 69 |
| 345 | 20240424 | 132200 | 7732970850 | 47050 | 47050 | 47050 | 47050 | 127 |
| 346 | 20240424 | 132100 | 7726995500 | 47050 | 47050 | 47050 | 47050 | 6 |
| 347 | 20240424 | 132000 | 7726713200 | 47050 | 47050 | 47100 | 47050 | 205 |
| 348 | 20240424 | 131900 | 7717067850 | 47050 | 47050 | 47100 | 47050 | 1452 |
| 349 | 20240424 | 131800 | 7648749750 | 47050 | 47100 | 47100 | 47050 | 123 |
| 350 | 20240424 | 131700 | 7642957850 | 47100 | 47100 | 47100 | 47100 | 112 |
| 351 | 20240424 | 131600 | 7637682650 | 47100 | 47100 | 47100 | 47050 | 21 |
| 352 | 20240424 | 131500 | 7636693900 | 47100 | 47100 | 47100 | 47100 | 62 |
| 353 | 20240424 | 131400 | 7633773700 | 47100 | 47100 | 47100 | 47100 | 125 |
| 354 | 20240424 | 131300 | 7627886200 | 47050 | 47100 | 47100 | 47050 | 153 |
| 355 | 20240424 | 131200 | 7620682550 | 47100 | 47100 | 47100 | 47050 | 337 |
| 356 | 20240424 | 131100 | 7604815950 | 47100 | 47100 | 47100 | 47100 | 22 |
| 357 | 20240424 | 131000 | 7603779750 | 47050 | 47100 | 47150 | 47050 | 1318 |
| 358 | 20240424 | 130900 | 7541714000 | 47100 | 47100 | 47100 | 47050 | 339 |
| 359 | 20240424 | 130800 | 7525751750 | 47100 | 47100 | 47100 | 47050 | 267 |
| 360 | 20240424 | 130700 | 7513187100 | 47100 | 47100 | 47100 | 47100 | 5 |
| 361 | 20240424 | 130600 | 7512951600 | 47100 | 47100 | 47100 | 47050 | 41 |
| 362 | 20240424 | 130500 | 7511021500 | 47100 | 47100 | 47100 | 47100 | 2 |
| 363 | 20240424 | 130400 | 7510927300 | 47100 | 47100 | 47100 | 47050 | 395 |
| 364 | 20240424 | 130300 | 7492322850 | 47050 | 47100 | 47100 | 47050 | 11 |
| 365 | 20240424 | 130200 | 7491805200 | 47050 | 47100 | 47100 | 47050 | 21 |
| 366 | 20240424 | 130100 | 7490816250 | 47100 | 47100 | 47100 | 47100 | 92 |
| 367 | 20240424 | 130000 | 7486483050 | 47050 | 47100 | 47100 | 47050 | 11 |
| 368 | 20240424 | 125900 | 7485965300 | 47050 | 47100 | 47100 | 47050 | 237 |
| 369 | 20240424 | 125800 | 7474813650 | 47100 | 47100 | 47100 | 47050 | 14 |
| 370 | 20240424 | 125700 | 7474154850 | 47100 | 47100 | 47100 | 47100 | 37 |
| 371 | 20240424 | 125600 | 7472412150 | 47050 | 47100 | 47100 | 47050 | 42 |
| 372 | 20240424 | 125500 | 7470434550 | 47050 | 47100 | 47100 | 47050 | 132 |
| 373 | 20240424 | 125400 | 7464222950 | 47100 | 47100 | 47100 | 47100 | 25 |
| 374 | 20240424 | 125300 | 7463045450 | 47050 | 47100 | 47100 | 47050 | 170 |
| 375 | 20240424 | 125200 | 7455040550 | 47050 | 47050 | 47050 | 47050 | 2 |
| 376 | 20240424 | 125100 | 7454946450 | 47050 | 47100 | 47100 | 47050 | 24 |
| 377 | 20240424 | 125000 | 7453817150 | 47100 | 47050 | 47100 | 47050 | 20 |
| 378 | 20240424 | 124900 | 7452875650 | 47050 | 47100 | 47100 | 47050 | 14 |
| 379 | 20240424 | 124800 | 7452216850 | 47050 | 47050 | 47050 | 47050 | 3 |
| 380 | 20240424 | 124700 | 7452075700 | 47050 | 47100 | 47100 | 47050 | 241 |
| 381 | 20240424 | 124600 | 7440736550 | 47100 | 47100 | 47100 | 47100 | 88 |
| 382 | 20240424 | 124500 | 7436591750 | 47100 | 47100 | 47150 | 47100 | 583 |
| 383 | 20240424 | 124400 | 7409130850 | 47150 | 47150 | 47200 | 47150 | 762 |
| 384 | 20240424 | 124300 | 7373202450 | 47150 | 47150 | 47200 | 47150 | 40 |
| 385 | 20240424 | 124200 | 7371316300 | 47200 | 47150 | 47200 | 47150 | 21 |
| 386 | 20240424 | 124100 | 7370325250 | 47200 | 47200 | 47200 | 47150 | 148 |
| 387 | 20240424 | 124000 | 7363339950 | 47200 | 47150 | 47200 | 47150 | 33 |
| 388 | 20240424 | 123900 | 7361782850 | 47150 | 47100 | 47150 | 47100 | 100 |
| 389 | 20240424 | 123800 | 7357072700 | 47200 | 47100 | 47200 | 47100 | 20 |
| 390 | 20240424 | 123700 | 7356130500 | 47100 | 47200 | 47200 | 47100 | 31 |
| 391 | 20240424 | 123600 | 7354668500 | 47100 | 47150 | 47200 | 47100 | 31 |
| 392 | 20240424 | 123500 | 7353207650 | 47200 | 47150 | 47200 | 47150 | 101 |
| 393 | 20240424 | 123400 | 7348440600 | 47200 | 47100 | 47200 | 47100 | 3 |
| 394 | 20240424 | 123300 | 7348299100 | 47100 | 47150 | 47150 | 47100 | 454 |
| 395 | 20240424 | 123200 | 7326910100 | 47150 | 47150 | 47150 | 47100 | 21 |
| 396 | 20240424 | 123100 | 7325920400 | 47150 | 47150 | 47150 | 47150 | 2 |
| 397 | 20240424 | 123000 | 7325826100 | 47200 | 47100 | 47200 | 47100 | 131 |
| 398 | 20240424 | 122900 | 7319653600 | 47050 | 47050 | 47100 | 47050 | 59 |
| 399 | 20240424 | 122800 | 7316877550 | 47050 | 47050 | 47050 | 47050 | 27 |
| 400 | 20240424 | 122700 | 7315607200 | 47200 | 47100 | 47200 | 47050 | 546 |
| 401 | 20240424 | 122600 | 7289874600 | 47050 | 47100 | 47100 | 47050 | 62 |
| 402 | 20240424 | 122500 | 7286955400 | 47100 | 47050 | 47100 | 47050 | 71 |
| 403 | 20240424 | 122400 | 7283614500 | 47100 | 47050 | 47100 | 47050 | 85 |
| 404 | 20240424 | 122300 | 7279614600 | 47050 | 47050 | 47050 | 47000 | 35 |
| 405 | 20240424 | 122200 | 7277967950 | 47050 | 47000 | 47050 | 47000 | 32 |
| 406 | 20240424 | 122100 | 7276463450 | 47000 | 47000 | 47050 | 47000 | 212 |
| 407 | 20240424 | 122000 | 7266499350 | 47000 | 47050 | 47050 | 47000 | 166 |
| 408 | 20240424 | 121900 | 7258694550 | 47000 | 47000 | 47050 | 47000 | 6 |
| 409 | 20240424 | 121800 | 7258412450 | 47050 | 47050 | 47050 | 47000 | 748 |
| 410 | 20240424 | 121700 | 7223232550 | 47050 | 47100 | 47100 | 47050 | 3 |
| 411 | 20240424 | 121600 | 7223091300 | 47050 | 47100 | 47100 | 47050 | 644 |
| 412 | 20240424 | 121500 | 7192785100 | 47100 | 47100 | 47100 | 47100 | 150 |
| 413 | 20240424 | 121400 | 7185720100 | 47100 | 47150 | 47150 | 47100 | 1107 |
| 414 | 20240424 | 121300 | 7133559000 | 47200 | 47150 | 47200 | 47150 | 209 |
| 415 | 20240424 | 121200 | 7123699200 | 47150 | 47150 | 47150 | 47150 | 5 |
| 416 | 20240424 | 121100 | 7123463450 | 47200 | 47150 | 47200 | 47150 | 47 |
| 417 | 20240424 | 121000 | 7121247050 | 47150 | 47200 | 47200 | 47150 | 410 |
| 418 | 20240424 | 120900 | 7101897050 | 47200 | 47200 | 47250 | 47200 | 132 |
| 419 | 20240424 | 120800 | 7095666600 | 47250 | 47250 | 47250 | 47250 | 10 |
| 420 | 20240424 | 120700 | 7095194100 | 47250 | 47250 | 47300 | 47250 | 193 |
| 421 | 20240424 | 120600 | 7086074750 | 47300 | 47300 | 47300 | 47300 | 20 |
| 422 | 20240424 | 120500 | 7085128750 | 47250 | 47250 | 47300 | 47250 | 70 |
| 423 | 20240424 | 120400 | 7081820850 | 47250 | 47250 | 47250 | 47250 | 56 |
| 424 | 20240424 | 120300 | 7079174850 | 47300 | 47250 | 47300 | 47250 | 19 |
| 425 | 20240424 | 120200 | 7078276700 | 47300 | 47250 | 47300 | 47250 | 33 |
| 426 | 20240424 | 120100 | 7076715900 | 47300 | 47250 | 47300 | 47250 | 64 |
| 427 | 20240424 | 120000 | 7073689200 | 47250 | 47300 | 47300 | 47250 | 86 |
| 428 | 20240424 | 115900 | 7069621450 | 47300 | 47250 | 47300 | 47250 | 26 |
| 429 | 20240424 | 115800 | 7068392150 | 47250 | 47200 | 47250 | 47200 | 146 |
| 430 | 20240424 | 115700 | 7061494650 | 47200 | 47200 | 47250 | 47200 | 380 |
| 431 | 20240424 | 115600 | 7043553550 | 47200 | 47200 | 47200 | 47150 | 46 |
| 432 | 20240424 | 115500 | 7041383200 | 47200 | 47150 | 47200 | 47150 | 195 |
| 433 | 20240424 | 115400 | 7032188750 | 47200 | 47200 | 47200 | 47200 | 107 |
| 434 | 20240424 | 115300 | 7027138350 | 47200 | 47250 | 47250 | 47200 | 15 |
| 435 | 20240424 | 115200 | 7026430100 | 47250 | 47250 | 47250 | 47250 | 20 |
| 436 | 20240424 | 115100 | 7025485100 | 47250 | 47250 | 47250 | 47250 | 27 |
| 437 | 20240424 | 115000 | 7024209350 | 47300 | 47200 | 47300 | 47200 | 1780 |
| 438 | 20240424 | 114900 | 6940191550 | 47250 | 47250 | 47300 | 47250 | 319 |
| 439 | 20240424 | 114800 | 6925118700 | 47250 | 47300 | 47300 | 47250 | 1041 |
| 440 | 20240424 | 114700 | 6875879650 | 47300 | 47300 | 47300 | 47250 | 38 |
| 441 | 20240424 | 114600 | 6874082500 | 47300 | 47300 | 47300 | 47300 | 1119 |
| 442 | 20240424 | 114500 | 6821153800 | 47300 | 47250 | 47300 | 47250 | 120 |
| 443 | 20240424 | 114400 | 6815477900 | 47300 | 47300 | 47300 | 47300 | 141 |
| 444 | 20240424 | 114300 | 6808808600 | 47250 | 47250 | 47300 | 47200 | 221 |
| 445 | 20240424 | 114200 | 6798366750 | 47250 | 47200 | 47250 | 47200 | 725 |
| 446 | 20240424 | 114100 | 6764132550 | 47200 | 47150 | 47200 | 47150 | 60 |
| 447 | 20240424 | 114000 | 6761303050 | 47150 | 47150 | 47150 | 47150 | 16 |
| 448 | 20240424 | 113900 | 6760548650 | 47200 | 47200 | 47200 | 47200 | 215 |
| 449 | 20240424 | 113800 | 6750400650 | 47200 | 47100 | 47200 | 47100 | 517 |
| 450 | 20240424 | 113700 | 6726026500 | 47150 | 47150 | 47150 | 47150 | 49 |
| 451 | 20240424 | 113600 | 6723716150 | 47100 | 47150 | 47150 | 47100 | 88 |
| 452 | 20240424 | 113500 | 6719567200 | 47150 | 47200 | 47250 | 47150 | 3100 |
| 453 | 20240424 | 113400 | 6573141550 | 47200 | 47150 | 47200 | 47150 | 386 |
| 454 | 20240424 | 113300 | 6554940750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 455 | 20240424 | 113200 | 6554940750 | 47150 | 47150 | 47150 | 47100 | 550 |
| 456 | 20240424 | 113100 | 6529025400 | 47150 | 47100 | 47150 | 47100 | 89 |
| 457 | 20240424 | 113000 | 6524833400 | 47100 | 47100 | 47150 | 47100 | 211 |
| 458 | 20240424 | 112900 | 6514894850 | 47150 | 47050 | 47150 | 47050 | 785 |
| 459 | 20240424 | 112800 | 6477925350 | 47000 | 47000 | 47000 | 47000 | 41 |
| 460 | 20240424 | 112700 | 6475998350 | 47050 | 47050 | 47050 | 47050 | 4 |
| 461 | 20240424 | 112600 | 6475810150 | 47050 | 47050 | 47050 | 47000 | 337 |
| 462 | 20240424 | 112500 | 6459956300 | 47000 | 47050 | 47050 | 47000 | 19 |
| 463 | 20240424 | 112400 | 6459062850 | 47000 | 47050 | 47050 | 47000 | 414 |
| 464 | 20240424 | 112300 | 6439604750 | 47000 | 46900 | 47000 | 46900 | 759 |
| 465 | 20240424 | 112200 | 6403966600 | 46950 | 47000 | 47000 | 46950 | 158 |
| 466 | 20240424 | 112100 | 6396547900 | 47000 | 47000 | 47000 | 46950 | 18 |
| 467 | 20240424 | 112000 | 6395702000 | 47050 | 47050 | 47050 | 47000 | 268 |
| 468 | 20240424 | 111900 | 6383100000 | 47000 | 47050 | 47050 | 47000 | 1381 |
| 469 | 20240424 | 111800 | 6318130950 | 47050 | 47050 | 47100 | 47050 | 279 |
| 470 | 20240424 | 111700 | 6305003900 | 47050 | 47050 | 47100 | 47050 | 636 |
| 471 | 20240424 | 111600 | 6275078600 | 47100 | 47100 | 47100 | 47100 | 64 |
| 472 | 20240424 | 111500 | 6272064200 | 47050 | 47050 | 47100 | 47000 | 225 |
| 473 | 20240424 | 111400 | 6261478000 | 47000 | 46950 | 47000 | 46950 | 94 |
| 474 | 20240424 | 111300 | 6257060750 | 46950 | 47000 | 47050 | 46950 | 790 |
| 475 | 20240424 | 111200 | 6219950450 | 47000 | 47100 | 47100 | 47000 | 843 |
| 476 | 20240424 | 111100 | 6180292750 | 47100 | 47150 | 47150 | 47100 | 250 |
| 477 | 20240424 | 111000 | 6168510600 | 47150 | 47050 | 47150 | 47050 | 54 |
| 478 | 20240424 | 110900 | 6165967800 | 47150 | 47100 | 47150 | 47050 | 1362 |
| 479 | 20240424 | 110800 | 6101816150 | 47100 | 47150 | 47150 | 47100 | 154 |
| 480 | 20240424 | 110700 | 6094562550 | 47150 | 47200 | 47200 | 47100 | 1550 |
| 481 | 20240424 | 110600 | 6021474150 | 47200 | 47200 | 47200 | 47150 | 135 |
| 482 | 20240424 | 110500 | 6015105650 | 47150 | 47100 | 47200 | 47100 | 420 |
| 483 | 20240424 | 110400 | 5995305300 | 47100 | 47150 | 47150 | 47050 | 37 |
| 484 | 20240424 | 110300 | 5993563250 | 47150 | 47200 | 47200 | 46950 | 702 |
| 485 | 20240424 | 110200 | 5960505800 | 47150 | 46950 | 47150 | 46950 | 1204 |
| 486 | 20240424 | 110100 | 5903859150 | 47000 | 47000 | 47000 | 47000 | 1984 |
| 487 | 20240424 | 110000 | 5810611150 | 47000 | 46950 | 47000 | 46950 | 182 |
| 488 | 20240424 | 105900 | 5802062350 | 46950 | 47000 | 47000 | 46950 | 32 |
| 489 | 20240424 | 105800 | 5800558850 | 47000 | 46950 | 47000 | 46950 | 53 |
| 490 | 20240424 | 105700 | 5798068900 | 46950 | 47000 | 47000 | 46950 | 46 |
| 491 | 20240424 | 105600 | 5795908950 | 47000 | 46950 | 47000 | 46950 | 788 |
| 492 | 20240424 | 105500 | 5758911450 | 46950 | 46950 | 47000 | 46950 | 105 |
| 493 | 20240424 | 105400 | 5753977150 | 47000 | 47000 | 47000 | 47000 | 919 |
| 494 | 20240424 | 105300 | 5710784150 | 47000 | 46950 | 47000 | 46900 | 972 |
| 495 | 20240424 | 105200 | 5665148300 | 46950 | 46850 | 46950 | 46850 | 371 |
| 496 | 20240424 | 105100 | 5647746250 | 46900 | 46900 | 46900 | 46900 | 33 |
| 497 | 20240424 | 105000 | 5646198550 | 46900 | 46950 | 46950 | 46900 | 126 |
| 498 | 20240424 | 104900 | 5640289000 | 46950 | 46900 | 46950 | 46900 | 1002 |
| 499 | 20240424 | 104800 | 5593294600 | 46900 | 46900 | 46950 | 46900 | 351 |
| 500 | 20240424 | 104700 | 5576832550 | 46850 | 46900 | 46900 | 46850 | 126 |
| 501 | 20240424 | 104600 | 5570923300 | 46900 | 46950 | 46950 | 46900 | 118 |
| 502 | 20240424 | 104500 | 5565388500 | 46950 | 46950 | 46950 | 46950 | 30 |
| 503 | 20240424 | 104400 | 5563980000 | 46950 | 46850 | 47000 | 46850 | 443 |
| 504 | 20240424 | 104300 | 5543221200 | 46800 | 46850 | 46850 | 46800 | 450 |
| 505 | 20240424 | 104200 | 5522148400 | 46850 | 46750 | 46850 | 46700 | 1374 |
| 506 | 20240424 | 104100 | 5457881650 | 46750 | 46800 | 46800 | 46750 | 622 |
| 507 | 20240424 | 104000 | 5428799050 | 46800 | 46800 | 46850 | 46800 | 517 |
| 508 | 20240424 | 103900 | 5404603300 | 46800 | 46850 | 46850 | 46800 | 525 |
| 509 | 20240424 | 103800 | 5380021850 | 46850 | 46800 | 46850 | 46800 | 358 |
| 510 | 20240424 | 103700 | 5363264000 | 46800 | 46850 | 46850 | 46800 | 189 |
| 511 | 20240424 | 103600 | 5354418750 | 46850 | 46800 | 46850 | 46800 | 34 |
| 512 | 20240424 | 103500 | 5352826900 | 46800 | 46850 | 46850 | 46800 | 156 |
| 513 | 20240424 | 103400 | 5345519250 | 46850 | 46800 | 46850 | 46800 | 75 |
| 514 | 20240424 | 103300 | 5342008650 | 46850 | 46800 | 46850 | 46800 | 195 |
| 515 | 20240424 | 103200 | 5332880400 | 46800 | 46800 | 46850 | 46800 | 359 |
| 516 | 20240424 | 103100 | 5316073550 | 46850 | 46850 | 46850 | 46850 | 94 |
| 517 | 20240424 | 103000 | 5311669650 | 46800 | 46800 | 46850 | 46800 | 195 |
| 518 | 20240424 | 102900 | 5302540350 | 46800 | 46800 | 46800 | 46800 | 40 |
| 519 | 20240424 | 102800 | 5300668350 | 46800 | 46850 | 46850 | 46800 | 112 |
| 520 | 20240424 | 102700 | 5295421300 | 46850 | 46850 | 46900 | 46850 | 39 |
| 521 | 20240424 | 102600 | 5293593650 | 46900 | 46750 | 46900 | 46750 | 860 |
| 522 | 20240424 | 102500 | 5253373250 | 46750 | 46700 | 46750 | 46700 | 173 |
| 523 | 20240424 | 102400 | 5245292500 | 46700 | 46800 | 46850 | 46700 | 2202 |
| 524 | 20240424 | 102300 | 5142295000 | 46800 | 46800 | 46850 | 46800 | 247 |
| 525 | 20240424 | 102200 | 5130734000 | 46850 | 46900 | 46900 | 46800 | 852 |
| 526 | 20240424 | 102100 | 5090815200 | 46900 | 46900 | 46900 | 46850 | 524 |
| 527 | 20240424 | 102000 | 5066264800 | 46850 | 46900 | 46900 | 46850 | 918 |
| 528 | 20240424 | 101900 | 5023250250 | 46900 | 46900 | 46900 | 46850 | 1921 |
| 529 | 20240424 | 101800 | 4933178500 | 46950 | 47050 | 47050 | 46950 | 3299 |
| 530 | 20240424 | 101700 | 4778136100 | 47050 | 47100 | 47100 | 47050 | 73 |
| 531 | 20240424 | 101600 | 4774697850 | 47050 | 47050 | 47100 | 47050 | 130 |
| 532 | 20240424 | 101500 | 4768575400 | 47050 | 47050 | 47050 | 47050 | 72 |
| 533 | 20240424 | 101400 | 4765187800 | 47100 | 47050 | 47100 | 47050 | 242 |
| 534 | 20240424 | 101300 | 4753799950 | 47050 | 47050 | 47100 | 47050 | 323 |
| 535 | 20240424 | 101200 | 4738602250 | 47050 | 47000 | 47150 | 47000 | 339 |
| 536 | 20240424 | 101100 | 4722648450 | 47000 | 47050 | 47050 | 47000 | 670 |
| 537 | 20240424 | 101000 | 4691151450 | 47050 | 47150 | 47200 | 47050 | 2834 |
| 538 | 20240424 | 100900 | 4557606050 | 47150 | 47200 | 47200 | 47150 | 193 |
| 539 | 20240424 | 100800 | 4548504450 | 47200 | 47200 | 47200 | 47200 | 32 |
| 540 | 20240424 | 100700 | 4546994050 | 47200 | 47250 | 47250 | 47200 | 224 |
| 541 | 20240424 | 100600 | 4536418650 | 47250 | 47250 | 47250 | 47150 | 520 |
| 542 | 20240424 | 100500 | 4511889250 | 47250 | 47350 | 47350 | 47200 | 1642 |
| 543 | 20240424 | 100400 | 4434314650 | 47350 | 47450 | 47500 | 47350 | 1744 |
| 544 | 20240424 | 100300 | 4351655850 | 47450 | 47450 | 47500 | 47450 | 479 |
| 545 | 20240424 | 100200 | 4328917300 | 47450 | 47450 | 47500 | 47450 | 1254 |
| 546 | 20240424 | 100100 | 4269414900 | 47450 | 47400 | 47500 | 47400 | 1124 |
| 547 | 20240424 | 100000 | 4216056900 | 47400 | 47450 | 47450 | 47400 | 663 |
| 548 | 20240424 | 095900 | 4184599000 | 47450 | 47400 | 47450 | 47350 | 838 |
| 549 | 20240424 | 095800 | 4144847750 | 47400 | 47250 | 47400 | 47250 | 1147 |
| 550 | 20240424 | 095700 | 4090518350 | 47300 | 47200 | 47300 | 47150 | 830 |
| 551 | 20240424 | 095600 | 4051335300 | 47250 | 47200 | 47250 | 47200 | 306 |
| 552 | 20240424 | 095500 | 4036889000 | 47250 | 47250 | 47300 | 47200 | 451 |
| 553 | 20240424 | 095400 | 4015578250 | 47200 | 47250 | 47300 | 47150 | 1924 |
| 554 | 20240424 | 095300 | 3924646200 | 47250 | 47300 | 47300 | 47250 | 694 |
| 555 | 20240424 | 095200 | 3891835100 | 47300 | 47350 | 47350 | 47300 | 431 |
| 556 | 20240424 | 095100 | 3871438000 | 47350 | 47250 | 47350 | 47250 | 491 |
| 557 | 20240424 | 095000 | 3848218900 | 47250 | 47300 | 47300 | 47250 | 215 |
| 558 | 20240424 | 094900 | 3838057350 | 47300 | 47250 | 47300 | 47200 | 325 |
| 559 | 20240424 | 094800 | 3822690500 | 47250 | 47250 | 47250 | 47250 | 173 |
| 560 | 20240424 | 094700 | 3814516250 | 47250 | 47250 | 47250 | 47200 | 496 |
| 561 | 20240424 | 094600 | 3791086350 | 47250 | 47250 | 47250 | 47200 | 184 |
| 562 | 20240424 | 094500 | 3782400600 | 47250 | 47250 | 47300 | 47250 | 329 |
| 563 | 20240424 | 094400 | 3766854400 | 47200 | 47250 | 47250 | 47200 | 221 |
| 564 | 20240424 | 094300 | 3756414650 | 47250 | 47200 | 47300 | 47200 | 171 |
| 565 | 20240424 | 094200 | 3748330350 | 47300 | 47250 | 47300 | 47150 | 887 |
| 566 | 20240424 | 094100 | 3706428350 | 47150 | 47250 | 47250 | 47150 | 1270 |
| 567 | 20240424 | 094000 | 3646477300 | 47200 | 47200 | 47250 | 47200 | 269 |
| 568 | 20240424 | 093900 | 3633769000 | 47250 | 47200 | 47300 | 47150 | 207 |
| 569 | 20240424 | 093800 | 3623998300 | 47200 | 47300 | 47350 | 47150 | 575 |
| 570 | 20240424 | 093700 | 3596843400 | 47350 | 47350 | 47350 | 47300 | 122 |
| 571 | 20240424 | 093600 | 3591067350 | 47350 | 47400 | 47500 | 47350 | 1084 |
| 572 | 20240424 | 093500 | 3539662800 | 47400 | 47450 | 47450 | 47400 | 453 |
| 573 | 20240424 | 093400 | 3518182500 | 47450 | 47350 | 47500 | 47350 | 598 |
| 574 | 20240424 | 093300 | 3489816700 | 47350 | 47300 | 47350 | 47200 | 253 |
| 575 | 20240424 | 093200 | 3477848900 | 47350 | 47500 | 47500 | 47300 | 631 |
| 576 | 20240424 | 093100 | 3447927650 | 47500 | 47500 | 47500 | 47450 | 261 |
| 577 | 20240424 | 093000 | 3435537250 | 47450 | 47500 | 47550 | 47450 | 978 |
| 578 | 20240424 | 092900 | 3389086800 | 47500 | 47300 | 47500 | 47200 | 5270 |
| 579 | 20240424 | 092800 | 3138999250 | 47300 | 47300 | 47350 | 47200 | 509 |
| 580 | 20240424 | 092700 | 3114948850 | 47250 | 47200 | 47450 | 47150 | 4638 |
| 581 | 20240424 | 092600 | 2895619400 | 47150 | 47000 | 47150 | 46950 | 684 |
| 582 | 20240424 | 092500 | 2863410950 | 46950 | 46950 | 47000 | 46950 | 832 |
| 583 | 20240424 | 092400 | 2824309600 | 46950 | 47000 | 47100 | 46950 | 1420 |
| 584 | 20240424 | 092300 | 2757565150 | 47000 | 47100 | 47150 | 47000 | 1302 |
| 585 | 20240424 | 092200 | 2696254200 | 47200 | 47200 | 47200 | 47150 | 1261 |
| 586 | 20240424 | 092100 | 2636748450 | 47150 | 47050 | 47200 | 47050 | 560 |
| 587 | 20240424 | 092000 | 2610368050 | 47100 | 47000 | 47150 | 46900 | 1660 |
| 588 | 20240424 | 091900 | 2532358650 | 46900 | 46950 | 47200 | 46900 | 1185 |
| 589 | 20240424 | 091800 | 2476638900 | 46800 | 46950 | 46950 | 46800 | 1409 |
| 590 | 20240424 | 091700 | 2410639700 | 46900 | 47000 | 47000 | 46900 | 1232 |
| 591 | 20240424 | 091600 | 2352820000 | 47000 | 47150 | 47200 | 47000 | 3410 |
| 592 | 20240424 | 091500 | 2192162300 | 47150 | 47200 | 47200 | 46950 | 2629 |
| 593 | 20240424 | 091400 | 2068467750 | 47200 | 47150 | 47250 | 47100 | 1655 |
| 594 | 20240424 | 091300 | 1990364750 | 47150 | 47150 | 47200 | 47150 | 1094 |
| 595 | 20240424 | 091200 | 1938729350 | 47150 | 47150 | 47250 | 47150 | 1263 |
| 596 | 20240424 | 091100 | 1879135900 | 47150 | 47050 | 47200 | 47000 | 1464 |
| 597 | 20240424 | 091000 | 1810137600 | 47000 | 47250 | 47250 | 47000 | 1176 |
| 598 | 20240424 | 090900 | 1754717900 | 47250 | 47150 | 47400 | 47150 | 2871 |
| 599 | 20240424 | 090800 | 1618911700 | 47250 | 47350 | 47400 | 47250 | 2034 |
| 600 | 20240424 | 090700 | 1522653050 | 47250 | 46950 | 47350 | 46900 | 3022 |
| 601 | 20240424 | 090600 | 1380192400 | 46900 | 47250 | 47300 | 46850 | 5208 |
| 602 | 20240424 | 090500 | 1135005050 | 47250 | 47250 | 47250 | 47050 | 3087 |
| 603 | 20240424 | 090400 | 989424600 | 47250 | 47500 | 47550 | 47250 | 3890 |
| 604 | 20240424 | 090300 | 805240850 | 47500 | 47500 | 47650 | 47400 | 2244 |
| 605 | 20240424 | 090200 | 698683750 | 47500 | 47400 | 47500 | 47300 | 3099 |
| 606 | 20240424 | 090100 | 551852950 | 47400 | 47750 | 47750 | 47050 | 2732 |
| 607 | 20240424 | 090000 | 422375500 | 47550 | 47900 | 47900 | 47350 | 8826 |