34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 191800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 38360 |
| 3 | 20240424 | 191700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20240424 | 191600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20240424 | 191500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20240424 | 191400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20240424 | 191300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20240424 | 191200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20240424 | 191100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20240424 | 191000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20240424 | 190900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20240424 | 190800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20240424 | 190700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20240424 | 190600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20240424 | 190500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20240424 | 190400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20240424 | 190300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20240424 | 190200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20240424 | 190100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20240424 | 190000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20240424 | 185900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20240424 | 185800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20240424 | 185700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20240424 | 185600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20240424 | 185500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20240424 | 185400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20240424 | 185300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20240424 | 185200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20240424 | 185100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20240424 | 185000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20240424 | 184900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20240424 | 184800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 38360 |
| 33 | 20240424 | 184700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20240424 | 184600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20240424 | 184500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20240424 | 184400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20240424 | 184300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20240424 | 184200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20240424 | 184100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20240424 | 184000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20240424 | 183900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20240424 | 183800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20240424 | 183700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20240424 | 183600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20240424 | 183500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20240424 | 183400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20240424 | 183300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20240424 | 183200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20240424 | 183100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20240424 | 183000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20240424 | 182900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20240424 | 182800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20240424 | 182700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20240424 | 182600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20240424 | 182500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20240424 | 182400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20240424 | 182300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20240424 | 182200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20240424 | 182100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20240424 | 182000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20240424 | 181900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20240424 | 181800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 38360 |
| 63 | 20240424 | 181700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20240424 | 181600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20240424 | 181500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20240424 | 181400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20240424 | 181300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20240424 | 181200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20240424 | 181100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20240424 | 181000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20240424 | 180900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20240424 | 180800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20240424 | 180700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20240424 | 180600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20240424 | 180500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20240424 | 180400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20240424 | 180300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20240424 | 180200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20240424 | 180100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20240424 | 180000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20240424 | 175900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20240424 | 175800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20240424 | 175700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20240424 | 175600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20240424 | 175500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20240424 | 175400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20240424 | 175300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20240424 | 175200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20240424 | 175100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20240424 | 175000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20240424 | 174900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20240424 | 174800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 38360 |
| 93 | 20240424 | 174700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20240424 | 174600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20240424 | 174500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20240424 | 174400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20240424 | 174300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20240424 | 174200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20240424 | 174100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20240424 | 174000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20240424 | 173900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20240424 | 173800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20240424 | 173700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20240424 | 173600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20240424 | 173500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20240424 | 173400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20240424 | 173300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20240424 | 173200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20240424 | 173100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20240424 | 173000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20240424 | 172900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20240424 | 172800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20240424 | 172700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20240424 | 172600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20240424 | 172500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20240424 | 172400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20240424 | 172300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20240424 | 172200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20240424 | 172100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20240424 | 172000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20240424 | 171900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20240424 | 171800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 38360 |
| 123 | 20240424 | 171700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20240424 | 171600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20240424 | 171500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20240424 | 171400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20240424 | 171300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20240424 | 171200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20240424 | 171100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20240424 | 171000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20240424 | 170900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20240424 | 170800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20240424 | 170700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20240424 | 170600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20240424 | 170500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20240424 | 170400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20240424 | 170300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20240424 | 170200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20240424 | 170100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20240424 | 170000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20240424 | 165900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20240424 | 165800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20240424 | 165700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20240424 | 165600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20240424 | 165500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20240424 | 165400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20240424 | 165300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20240424 | 165200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20240424 | 165100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20240424 | 165000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20240424 | 164900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20240424 | 164800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 38360 |
| 153 | 20240424 | 164700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20240424 | 164600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20240424 | 164500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20240424 | 164400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20240424 | 164300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20240424 | 164200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20240424 | 164100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20240424 | 164000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20240424 | 163900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20240424 | 163800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20240424 | 163700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20240424 | 163600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20240424 | 163500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20240424 | 163400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20240424 | 163300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20240424 | 163200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20240424 | 163100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20240424 | 163000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20240424 | 162900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20240424 | 162800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20240424 | 162700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20240424 | 162600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20240424 | 162500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20240424 | 162400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20240424 | 162300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20240424 | 162200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20240424 | 162100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20240424 | 162000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20240424 | 161900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20240424 | 161800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 38360 |
| 183 | 20240424 | 161700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20240424 | 161600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20240424 | 161500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20240424 | 161400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20240424 | 161300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20240424 | 161200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20240424 | 161100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20240424 | 161000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20240424 | 160900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20240424 | 160800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20240424 | 160700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20240424 | 160600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20240424 | 160500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20240424 | 160400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20240424 | 160300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20240424 | 160200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20240424 | 160100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20240424 | 160000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20240424 | 155900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20240424 | 155800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20240424 | 155700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20240424 | 155600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20240424 | 155500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20240424 | 155400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20240424 | 155300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20240424 | 155200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20240424 | 155100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20240424 | 155000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20240424 | 154900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20240424 | 154800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 38360 |
| 213 | 20240424 | 154700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20240424 | 154600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20240424 | 154500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20240424 | 154400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20240424 | 154300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20240424 | 154200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20240424 | 154100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20240424 | 154000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20240424 | 153900 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20240424 | 153800 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20240424 | 153700 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20240424 | 153600 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20240424 | 153500 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20240424 | 153400 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20240424 | 153300 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20240424 | 153200 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20240424 | 153100 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20240424 | 153000 | 34483016800 | 48100 | 48100 | 48100 | 48100 | 38360 |
| 231 | 20240424 | 152900 | 32637900800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 232 | 20240424 | 152800 | 32637900800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 233 | 20240424 | 152700 | 32637900800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 234 | 20240424 | 152600 | 32637900800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 235 | 20240424 | 152500 | 32637900800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 236 | 20240424 | 152400 | 32637900800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 237 | 20240424 | 152300 | 32637900800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 238 | 20240424 | 152200 | 32637900800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 239 | 20240424 | 152100 | 32637900800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 240 | 20240424 | 152000 | 32637900800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 241 | 20240424 | 151900 | 32637900800 | 48050 | 48100 | 48100 | 48000 | 9369 |
| 242 | 20240424 | 151800 | 32187762400 | 48100 | 48050 | 48100 | 48050 | 2135 |
| 243 | 20240424 | 151700 | 32085094000 | 48050 | 48050 | 48100 | 48050 | 5034 |
| 244 | 20240424 | 151600 | 31843165950 | 48050 | 48050 | 48100 | 48050 | 2842 |
| 245 | 20240424 | 151500 | 31706603400 | 48050 | 48050 | 48100 | 48050 | 2129 |
| 246 | 20240424 | 151400 | 31604295400 | 48100 | 48050 | 48100 | 48050 | 1252 |
| 247 | 20240424 | 151300 | 31544127250 | 48050 | 48050 | 48100 | 48050 | 1845 |
| 248 | 20240424 | 151200 | 31455393450 | 48050 | 48050 | 48100 | 48050 | 5654 |
| 249 | 20240424 | 151100 | 31183479700 | 48050 | 48050 | 48100 | 48050 | 462 |
| 250 | 20240424 | 151000 | 31161278850 | 48050 | 48100 | 48100 | 48050 | 2132 |
| 251 | 20240424 | 150900 | 31058832400 | 48050 | 48050 | 48100 | 48050 | 1644 |
| 252 | 20240424 | 150800 | 30979833000 | 48050 | 48050 | 48100 | 48050 | 885 |
| 253 | 20240424 | 150700 | 30937293950 | 48050 | 48100 | 48100 | 48050 | 2449 |
| 254 | 20240424 | 150600 | 30819615600 | 48050 | 48050 | 48100 | 48050 | 896 |
| 255 | 20240424 | 150500 | 30776558400 | 48050 | 48100 | 48100 | 48050 | 1179 |
| 256 | 20240424 | 150400 | 30719899700 | 48050 | 48050 | 48100 | 48050 | 245 |
| 257 | 20240424 | 150300 | 30708126050 | 48100 | 48100 | 48100 | 48050 | 368 |
| 258 | 20240424 | 150200 | 30690430200 | 48100 | 48050 | 48100 | 48050 | 854 |
| 259 | 20240424 | 150100 | 30649383850 | 48050 | 48100 | 48100 | 48050 | 175 |
| 260 | 20240424 | 150000 | 30640971150 | 48100 | 48050 | 48100 | 48050 | 579 |
| 261 | 20240424 | 145900 | 30613136700 | 48050 | 48050 | 48100 | 48050 | 732 |
| 262 | 20240424 | 145800 | 30577962900 | 48050 | 48050 | 48100 | 48050 | 928 |
| 263 | 20240424 | 145700 | 30533359700 | 48050 | 48050 | 48100 | 48050 | 522 |
| 264 | 20240424 | 145600 | 30508275450 | 48050 | 48100 | 48100 | 48050 | 2777 |
| 265 | 20240424 | 145500 | 30374835950 | 48100 | 48050 | 48100 | 48050 | 1326 |
| 266 | 20240424 | 145400 | 30311120900 | 48050 | 48050 | 48100 | 48050 | 504 |
| 267 | 20240424 | 145300 | 30286895050 | 48100 | 48050 | 48100 | 48050 | 485 |
| 268 | 20240424 | 145200 | 30263584050 | 48050 | 48050 | 48100 | 48050 | 977 |
| 269 | 20240424 | 145100 | 30216635250 | 48050 | 48050 | 48100 | 48050 | 410 |
| 270 | 20240424 | 145000 | 30196932450 | 48050 | 48050 | 48100 | 48050 | 434 |
| 271 | 20240424 | 144900 | 30176074600 | 48100 | 48050 | 48100 | 48050 | 816 |
| 272 | 20240424 | 144800 | 30136846550 | 48050 | 48050 | 48100 | 48050 | 1406 |
| 273 | 20240424 | 144700 | 30069284800 | 48050 | 48100 | 48100 | 48050 | 5158 |
| 274 | 20240424 | 144600 | 29821259350 | 48100 | 48100 | 48150 | 48100 | 1078 |
| 275 | 20240424 | 144500 | 29769397800 | 48150 | 48100 | 48150 | 48100 | 680 |
| 276 | 20240424 | 144400 | 29736686900 | 48100 | 48100 | 48150 | 48100 | 2233 |
| 277 | 20240424 | 144300 | 29629270550 | 48150 | 48100 | 48150 | 48100 | 3541 |
| 278 | 20240424 | 144200 | 29458932850 | 48150 | 48150 | 48150 | 48100 | 1318 |
| 279 | 20240424 | 144100 | 29395529600 | 48100 | 48150 | 48150 | 48100 | 1879 |
| 280 | 20240424 | 144000 | 29305121500 | 48100 | 48100 | 48150 | 48100 | 1096 |
| 281 | 20240424 | 143900 | 29252367200 | 48100 | 48150 | 48150 | 48100 | 5877 |
| 282 | 20240424 | 143800 | 28969398200 | 48100 | 48100 | 48150 | 48050 | 12739 |
| 283 | 20240424 | 143700 | 28356673900 | 48100 | 48100 | 48100 | 48050 | 1252 |
| 284 | 20240424 | 143600 | 28296476200 | 48050 | 48050 | 48100 | 48050 | 1188 |
| 285 | 20240424 | 143500 | 28239374450 | 48050 | 48050 | 48100 | 48050 | 1294 |
| 286 | 20240424 | 143400 | 28177162950 | 48050 | 48050 | 48100 | 48050 | 397 |
| 287 | 20240424 | 143300 | 28158073950 | 48050 | 48050 | 48100 | 48050 | 417 |
| 288 | 20240424 | 143200 | 28138027900 | 48050 | 48050 | 48100 | 48050 | 1090 |
| 289 | 20240424 | 143100 | 28085651550 | 48050 | 48050 | 48100 | 48050 | 360 |
| 290 | 20240424 | 143000 | 28068351000 | 48050 | 48050 | 48100 | 48050 | 597 |
| 291 | 20240424 | 142900 | 28039662850 | 48050 | 48050 | 48100 | 48050 | 699 |
| 292 | 20240424 | 142800 | 28006058350 | 48050 | 48050 | 48100 | 48050 | 695 |
| 293 | 20240424 | 142700 | 27972659800 | 48050 | 48050 | 48100 | 48050 | 480 |
| 294 | 20240424 | 142600 | 27949594900 | 48050 | 48050 | 48100 | 48050 | 149 |
| 295 | 20240424 | 142500 | 27942433700 | 48050 | 48100 | 48100 | 48050 | 150 |
| 296 | 20240424 | 142400 | 27935223600 | 48050 | 48050 | 48100 | 48050 | 76 |
| 297 | 20240424 | 142300 | 27931569800 | 48100 | 48100 | 48150 | 48050 | 1658 |
| 298 | 20240424 | 142200 | 27851825550 | 48100 | 48100 | 48150 | 48100 | 2446 |
| 299 | 20240424 | 142100 | 27734166200 | 48100 | 48150 | 48150 | 48100 | 180 |
| 300 | 20240424 | 142000 | 27725506550 | 48150 | 48100 | 48150 | 48100 | 1201 |
| 301 | 20240424 | 141900 | 27667736550 | 48150 | 48150 | 48150 | 48100 | 4757 |
| 302 | 20240424 | 141800 | 27438920500 | 48150 | 48100 | 48150 | 48100 | 383 |
| 303 | 20240424 | 141700 | 27420491050 | 48100 | 48150 | 48150 | 48100 | 264 |
| 304 | 20240424 | 141600 | 27407787550 | 48100 | 48150 | 48150 | 48100 | 3401 |
| 305 | 20240424 | 141500 | 27244174800 | 48150 | 48100 | 48150 | 48100 | 232 |
| 306 | 20240424 | 141400 | 27233008150 | 48100 | 48100 | 48150 | 48100 | 387 |
| 307 | 20240424 | 141300 | 27214389550 | 48150 | 48100 | 48150 | 48100 | 505 |
| 308 | 20240424 | 141200 | 27190093750 | 48100 | 48100 | 48150 | 48100 | 1416 |
| 309 | 20240424 | 141100 | 27121979000 | 48100 | 48150 | 48150 | 48100 | 3989 |
| 310 | 20240424 | 141000 | 26930101150 | 48150 | 48100 | 48150 | 48100 | 783 |
| 311 | 20240424 | 140900 | 26892416000 | 48150 | 48150 | 48150 | 48100 | 840 |
| 312 | 20240424 | 140800 | 26851992500 | 48150 | 48100 | 48150 | 48100 | 422 |
| 313 | 20240424 | 140700 | 26831678400 | 48150 | 48150 | 48150 | 48100 | 438 |
| 314 | 20240424 | 140600 | 26810590900 | 48150 | 48150 | 48150 | 48100 | 1030 |
| 315 | 20240424 | 140500 | 26761028900 | 48100 | 48100 | 48150 | 48100 | 852 |
| 316 | 20240424 | 140400 | 26720038000 | 48100 | 48150 | 48150 | 48100 | 748 |
| 317 | 20240424 | 140300 | 26684053650 | 48150 | 48150 | 48150 | 48100 | 209 |
| 318 | 20240424 | 140200 | 26673996400 | 48100 | 48100 | 48150 | 48100 | 302 |
| 319 | 20240424 | 140100 | 26659463900 | 48150 | 48150 | 48150 | 48100 | 3399 |
| 320 | 20240424 | 140000 | 26495820050 | 48150 | 48050 | 48150 | 48050 | 1006 |
| 321 | 20240424 | 135900 | 26447432100 | 48050 | 48100 | 48100 | 48050 | 253 |
| 322 | 20240424 | 135800 | 26435268000 | 48100 | 48100 | 48100 | 48050 | 1462 |
| 323 | 20240424 | 135700 | 26364958900 | 48050 | 48050 | 48100 | 48050 | 498 |
| 324 | 20240424 | 135600 | 26341008500 | 48100 | 48100 | 48100 | 48050 | 674 |
| 325 | 20240424 | 135500 | 26308610550 | 48100 | 48050 | 48100 | 48050 | 452 |
| 326 | 20240424 | 135400 | 26286876300 | 48050 | 48100 | 48100 | 48050 | 464 |
| 327 | 20240424 | 135300 | 26264569000 | 48100 | 48050 | 48100 | 48050 | 351 |
| 328 | 20240424 | 135200 | 26247686850 | 48050 | 48100 | 48100 | 48050 | 1637 |
| 329 | 20240424 | 135100 | 26168986050 | 48100 | 48100 | 48150 | 48100 | 5246 |
| 330 | 20240424 | 135000 | 25916637000 | 48150 | 48150 | 48150 | 48100 | 674 |
| 331 | 20240424 | 134900 | 25884192400 | 48100 | 48100 | 48150 | 48100 | 304 |
| 332 | 20240424 | 134800 | 25869557350 | 48100 | 48150 | 48150 | 48100 | 301 |
| 333 | 20240424 | 134700 | 25855065800 | 48150 | 48100 | 48150 | 48100 | 801 |
| 334 | 20240424 | 134600 | 25816515600 | 48150 | 48100 | 48150 | 48100 | 447 |
| 335 | 20240424 | 134500 | 25794994200 | 48150 | 48150 | 48150 | 48100 | 592 |
| 336 | 20240424 | 134400 | 25766497250 | 48150 | 48100 | 48150 | 48100 | 824 |
| 337 | 20240424 | 134300 | 25726851600 | 48150 | 48100 | 48150 | 48050 | 11054 |
| 338 | 20240424 | 134200 | 25194985600 | 48050 | 48100 | 48100 | 48050 | 420 |
| 339 | 20240424 | 134100 | 25174793150 | 48100 | 48050 | 48100 | 48050 | 426 |
| 340 | 20240424 | 134000 | 25154309600 | 48050 | 48050 | 48100 | 48050 | 352 |
| 341 | 20240424 | 133900 | 25137386700 | 48050 | 48050 | 48100 | 48050 | 660 |
| 342 | 20240424 | 133800 | 25105662150 | 48050 | 48100 | 48100 | 48050 | 845 |
| 343 | 20240424 | 133700 | 25065040900 | 48100 | 48050 | 48100 | 48050 | 453 |
| 344 | 20240424 | 133600 | 25043252000 | 48100 | 48100 | 48100 | 48050 | 1400 |
| 345 | 20240424 | 133500 | 24975976250 | 48050 | 48050 | 48100 | 48050 | 459 |
| 346 | 20240424 | 133400 | 24953903100 | 48100 | 48050 | 48100 | 48050 | 675 |
| 347 | 20240424 | 133300 | 24921438400 | 48100 | 48100 | 48100 | 48050 | 111 |
| 348 | 20240424 | 133200 | 24916103050 | 48050 | 48050 | 48100 | 48050 | 282 |
| 349 | 20240424 | 133100 | 24902550850 | 48050 | 48050 | 48100 | 48050 | 183 |
| 350 | 20240424 | 133000 | 24893757150 | 48050 | 48050 | 48100 | 48000 | 539 |
| 351 | 20240424 | 132900 | 24867857050 | 48050 | 48050 | 48050 | 48000 | 594 |
| 352 | 20240424 | 132800 | 24839316250 | 48000 | 48050 | 48050 | 48000 | 516 |
| 353 | 20240424 | 132700 | 24814528200 | 48000 | 48000 | 48050 | 48000 | 770 |
| 354 | 20240424 | 132600 | 24777534700 | 48000 | 48000 | 48050 | 48000 | 2968 |
| 355 | 20240424 | 132500 | 24634945650 | 48000 | 48050 | 48050 | 48000 | 367 |
| 356 | 20240424 | 132400 | 24617318700 | 48050 | 47950 | 48050 | 47950 | 5262 |
| 357 | 20240424 | 132300 | 24364749600 | 47950 | 47950 | 48000 | 47950 | 654 |
| 358 | 20240424 | 132200 | 24333359500 | 47950 | 48000 | 48000 | 47950 | 10332 |
| 359 | 20240424 | 132100 | 23837683850 | 47950 | 48000 | 48000 | 47950 | 920 |
| 360 | 20240424 | 132000 | 23793551250 | 47950 | 47950 | 48000 | 47950 | 567 |
| 361 | 20240424 | 131900 | 23766342800 | 47950 | 48000 | 48000 | 47950 | 396 |
| 362 | 20240424 | 131800 | 23747338250 | 48000 | 47950 | 48000 | 47950 | 743 |
| 363 | 20240424 | 131700 | 23711694700 | 48000 | 47950 | 48000 | 47950 | 813 |
| 364 | 20240424 | 131600 | 23672708850 | 47950 | 48000 | 48000 | 47950 | 317 |
| 365 | 20240424 | 131500 | 23657500650 | 48000 | 47950 | 48000 | 47950 | 550 |
| 366 | 20240424 | 131400 | 23631101900 | 48000 | 48000 | 48000 | 47950 | 156 |
| 367 | 20240424 | 131300 | 23623615750 | 48000 | 47950 | 48000 | 47950 | 486 |
| 368 | 20240424 | 131200 | 23600291700 | 47950 | 48000 | 48000 | 47950 | 646 |
| 369 | 20240424 | 131100 | 23569310150 | 48000 | 48000 | 48000 | 47950 | 865 |
| 370 | 20240424 | 131000 | 23527827850 | 47950 | 48000 | 48000 | 47950 | 532 |
| 371 | 20240424 | 130900 | 23502293250 | 48000 | 47950 | 48000 | 47950 | 2251 |
| 372 | 20240424 | 130800 | 23394331550 | 48000 | 48000 | 48000 | 47950 | 234 |
| 373 | 20240424 | 130700 | 23383104600 | 47950 | 47950 | 48000 | 47950 | 359 |
| 374 | 20240424 | 130600 | 23365889650 | 47950 | 48000 | 48000 | 47950 | 216 |
| 375 | 20240424 | 130500 | 23355527800 | 48000 | 48000 | 48000 | 47950 | 891 |
| 376 | 20240424 | 130400 | 23312792750 | 48000 | 48000 | 48000 | 47950 | 268 |
| 377 | 20240424 | 130300 | 23299935900 | 47950 | 48000 | 48000 | 47950 | 445 |
| 378 | 20240424 | 130200 | 23278593350 | 47950 | 48000 | 48000 | 47950 | 889 |
| 379 | 20240424 | 130100 | 23235964900 | 48000 | 48000 | 48000 | 47950 | 164 |
| 380 | 20240424 | 130000 | 23228094000 | 47950 | 47950 | 48000 | 47950 | 679 |
| 381 | 20240424 | 125900 | 23195530100 | 48000 | 47950 | 48000 | 47950 | 4256 |
| 382 | 20240424 | 125800 | 22991278650 | 47950 | 47950 | 48000 | 47950 | 935 |
| 383 | 20240424 | 125700 | 22946444350 | 48000 | 47950 | 48000 | 47950 | 1366 |
| 384 | 20240424 | 125600 | 22880895750 | 48000 | 48000 | 48000 | 47950 | 125 |
| 385 | 20240424 | 125500 | 22874898600 | 48000 | 47950 | 48000 | 47950 | 84 |
| 386 | 20240424 | 125400 | 22870869250 | 47950 | 48000 | 48000 | 47950 | 56 |
| 387 | 20240424 | 125300 | 22868182750 | 48000 | 47950 | 48000 | 47900 | 1375 |
| 388 | 20240424 | 125200 | 22802253500 | 47950 | 47950 | 47950 | 47900 | 3026 |
| 389 | 20240424 | 125100 | 22657158150 | 47950 | 47900 | 47950 | 47900 | 486 |
| 390 | 20240424 | 125000 | 22633860700 | 47950 | 47950 | 47950 | 47900 | 205 |
| 391 | 20240424 | 124900 | 22624032450 | 47950 | 47900 | 47950 | 47900 | 97 |
| 392 | 20240424 | 124800 | 22619385450 | 47900 | 47950 | 47950 | 47900 | 3242 |
| 393 | 20240424 | 124700 | 22463933200 | 47950 | 47950 | 48000 | 47950 | 512 |
| 394 | 20240424 | 124600 | 22439372300 | 47950 | 48000 | 48000 | 47950 | 139 |
| 395 | 20240424 | 124500 | 22432703600 | 47950 | 47950 | 47950 | 47900 | 1094 |
| 396 | 20240424 | 124400 | 22380248500 | 47950 | 47950 | 47950 | 47900 | 2431 |
| 397 | 20240424 | 124300 | 22263682850 | 47950 | 47950 | 47950 | 47900 | 3645 |
| 398 | 20240424 | 124200 | 22088910150 | 47900 | 47900 | 47950 | 47900 | 631 |
| 399 | 20240424 | 124100 | 22058678300 | 47900 | 47900 | 47950 | 47900 | 154 |
| 400 | 20240424 | 124000 | 22051296550 | 47900 | 47900 | 47950 | 47900 | 32 |
| 401 | 20240424 | 123900 | 22049763550 | 47900 | 47950 | 47950 | 47900 | 308 |
| 402 | 20240424 | 123800 | 22035008650 | 47950 | 47900 | 47950 | 47900 | 87 |
| 403 | 20240424 | 123700 | 22030839500 | 47900 | 47900 | 47950 | 47900 | 933 |
| 404 | 20240424 | 123600 | 21986143050 | 47950 | 47900 | 47950 | 47900 | 231 |
| 405 | 20240424 | 123500 | 21975077750 | 47900 | 47900 | 47950 | 47900 | 365 |
| 406 | 20240424 | 123400 | 21957593450 | 47900 | 47900 | 47950 | 47900 | 733 |
| 407 | 20240424 | 123300 | 21922452400 | 47950 | 47950 | 47950 | 47900 | 186 |
| 408 | 20240424 | 123200 | 21913538900 | 47950 | 47900 | 47950 | 47900 | 597 |
| 409 | 20240424 | 123100 | 21884937500 | 47900 | 47950 | 47950 | 47900 | 342 |
| 410 | 20240424 | 123000 | 21868545000 | 47900 | 47900 | 47950 | 47900 | 762 |
| 411 | 20240424 | 122900 | 21832039700 | 47950 | 47950 | 47950 | 47900 | 896 |
| 412 | 20240424 | 122800 | 21789119450 | 47950 | 47900 | 47950 | 47900 | 170 |
| 413 | 20240424 | 122700 | 21780971650 | 47900 | 47950 | 47950 | 47900 | 117 |
| 414 | 20240424 | 122600 | 21775365300 | 47900 | 47950 | 47950 | 47900 | 1646 |
| 415 | 20240424 | 122500 | 21696520300 | 47900 | 47900 | 47950 | 47900 | 317 |
| 416 | 20240424 | 122400 | 21681335600 | 47900 | 47950 | 47950 | 47900 | 167 |
| 417 | 20240424 | 122300 | 21673333600 | 47950 | 47950 | 47950 | 47900 | 237 |
| 418 | 20240424 | 122200 | 21661974450 | 47900 | 47950 | 47950 | 47900 | 284 |
| 419 | 20240424 | 122100 | 21648363800 | 47950 | 47950 | 47950 | 47900 | 416 |
| 420 | 20240424 | 122000 | 21628422800 | 47950 | 47950 | 47950 | 47900 | 430 |
| 421 | 20240424 | 121900 | 21607815400 | 47900 | 47950 | 47950 | 47900 | 191 |
| 422 | 20240424 | 121800 | 21598664600 | 47900 | 47950 | 47950 | 47900 | 2282 |
| 423 | 20240424 | 121700 | 21489243850 | 47900 | 47950 | 47950 | 47900 | 333 |
| 424 | 20240424 | 121600 | 21473287250 | 47950 | 47950 | 47950 | 47900 | 942 |
| 425 | 20240424 | 121500 | 21428162200 | 47900 | 47900 | 47950 | 47900 | 862 |
| 426 | 20240424 | 121400 | 21386863050 | 47950 | 47900 | 47950 | 47900 | 359 |
| 427 | 20240424 | 121300 | 21369664450 | 47900 | 47900 | 47950 | 47900 | 81 |
| 428 | 20240424 | 121200 | 21365784150 | 47950 | 47900 | 47950 | 47900 | 548 |
| 429 | 20240424 | 121100 | 21339533150 | 47900 | 47900 | 47950 | 47900 | 974 |
| 430 | 20240424 | 121000 | 21292875500 | 47900 | 47850 | 47950 | 47850 | 1398 |
| 431 | 20240424 | 120900 | 21225911700 | 47900 | 47900 | 47900 | 47850 | 366 |
| 432 | 20240424 | 120800 | 21208390900 | 47900 | 47900 | 47900 | 47850 | 1422 |
| 433 | 20240424 | 120700 | 21140341400 | 47850 | 47900 | 47950 | 47850 | 9391 |
| 434 | 20240424 | 120600 | 20690534100 | 47950 | 47950 | 47950 | 47900 | 5775 |
| 435 | 20240424 | 120500 | 20413901000 | 47950 | 47950 | 47950 | 47900 | 310 |
| 436 | 20240424 | 120400 | 20399045550 | 47950 | 47950 | 47950 | 47900 | 331 |
| 437 | 20240424 | 120300 | 20383174950 | 47950 | 48000 | 48000 | 47900 | 2611 |
| 438 | 20240424 | 120200 | 20257985800 | 47950 | 47950 | 48000 | 47950 | 12056 |
| 439 | 20240424 | 120100 | 19679888400 | 48000 | 47950 | 48000 | 47950 | 102 |
| 440 | 20240424 | 120000 | 19674993450 | 48000 | 48000 | 48000 | 47950 | 619 |
| 441 | 20240424 | 115900 | 19645283450 | 47950 | 48000 | 48000 | 47950 | 272 |
| 442 | 20240424 | 115800 | 19632237250 | 48000 | 48000 | 48000 | 47950 | 214 |
| 443 | 20240424 | 115700 | 19621968400 | 48000 | 48000 | 48000 | 47950 | 845 |
| 444 | 20240424 | 115600 | 19581410750 | 48000 | 47950 | 48000 | 47950 | 1221 |
| 445 | 20240424 | 115500 | 19522806250 | 47950 | 48000 | 48000 | 47950 | 569 |
| 446 | 20240424 | 115400 | 19495495200 | 48000 | 48000 | 48000 | 47950 | 261 |
| 447 | 20240424 | 115300 | 19482969400 | 47950 | 48000 | 48050 | 47950 | 3388 |
| 448 | 20240424 | 115200 | 19320365050 | 48000 | 48000 | 48050 | 48000 | 341 |
| 449 | 20240424 | 115100 | 19303995700 | 48050 | 48050 | 48050 | 48000 | 384 |
| 450 | 20240424 | 115000 | 19285557350 | 48050 | 48000 | 48050 | 48000 | 86 |
| 451 | 20240424 | 114900 | 19281427450 | 48000 | 48000 | 48050 | 48000 | 2496 |
| 452 | 20240424 | 114800 | 19161615900 | 48050 | 48000 | 48050 | 48000 | 2174 |
| 453 | 20240424 | 114700 | 19057158050 | 48000 | 48050 | 48050 | 48000 | 458 |
| 454 | 20240424 | 114600 | 19035172850 | 48000 | 48000 | 48050 | 48000 | 201 |
| 455 | 20240424 | 114500 | 19025523500 | 48000 | 48050 | 48050 | 48000 | 451 |
| 456 | 20240424 | 114400 | 19003859200 | 48000 | 48000 | 48050 | 48000 | 421 |
| 457 | 20240424 | 114300 | 18983651150 | 48000 | 48050 | 48050 | 48000 | 293 |
| 458 | 20240424 | 114200 | 18969585350 | 48000 | 48050 | 48050 | 48000 | 1012 |
| 459 | 20240424 | 114100 | 18921000850 | 48050 | 48000 | 48050 | 48000 | 58 |
| 460 | 20240424 | 114000 | 18918216750 | 48000 | 48000 | 48050 | 48000 | 202 |
| 461 | 20240424 | 113900 | 18908519250 | 48000 | 48000 | 48050 | 48000 | 433 |
| 462 | 20240424 | 113800 | 18887735000 | 47950 | 48000 | 48000 | 47950 | 772 |
| 463 | 20240424 | 113700 | 18850693650 | 48000 | 48000 | 48000 | 47950 | 871 |
| 464 | 20240424 | 113600 | 18808886750 | 48000 | 48000 | 48000 | 47950 | 1418 |
| 465 | 20240424 | 113500 | 18740846050 | 47950 | 48000 | 48000 | 47950 | 584 |
| 466 | 20240424 | 113400 | 18712819400 | 48000 | 47950 | 48000 | 47950 | 485 |
| 467 | 20240424 | 113300 | 18689561900 | 48000 | 48000 | 48000 | 47950 | 156 |
| 468 | 20240424 | 113200 | 18682076100 | 47950 | 48000 | 48050 | 47950 | 8732 |
| 469 | 20240424 | 113100 | 18262985500 | 48050 | 48000 | 48050 | 48000 | 364 |
| 470 | 20240424 | 113000 | 18245509850 | 48000 | 48050 | 48050 | 48000 | 93 |
| 471 | 20240424 | 112900 | 18241044450 | 48050 | 48100 | 48100 | 48000 | 2005 |
| 472 | 20240424 | 112800 | 18144702900 | 48050 | 48050 | 48100 | 48050 | 202 |
| 473 | 20240424 | 112700 | 18134991050 | 48100 | 48050 | 48100 | 48050 | 334 |
| 474 | 20240424 | 112600 | 18118938550 | 48050 | 48000 | 48050 | 48000 | 1769 |
| 475 | 20240424 | 112500 | 18033945800 | 48000 | 48050 | 48050 | 48000 | 1120 |
| 476 | 20240424 | 112400 | 17980170750 | 48050 | 48000 | 48050 | 48000 | 585 |
| 477 | 20240424 | 112300 | 17952071400 | 48050 | 48050 | 48050 | 48000 | 464 |
| 478 | 20240424 | 112200 | 17929779750 | 48050 | 48000 | 48050 | 48000 | 159 |
| 479 | 20240424 | 112100 | 17922145700 | 48000 | 48050 | 48050 | 48000 | 440 |
| 480 | 20240424 | 112000 | 17901005600 | 48000 | 48000 | 48050 | 48000 | 1086 |
| 481 | 20240424 | 111900 | 17848831850 | 48000 | 48000 | 48050 | 48000 | 782 |
| 482 | 20240424 | 111800 | 17811276350 | 48000 | 48000 | 48050 | 48000 | 142 |
| 483 | 20240424 | 111700 | 17804458250 | 48000 | 48000 | 48050 | 48000 | 153 |
| 484 | 20240424 | 111600 | 17797112150 | 48000 | 48050 | 48050 | 48000 | 413 |
| 485 | 20240424 | 111500 | 17777285900 | 48000 | 48000 | 48050 | 48000 | 129 |
| 486 | 20240424 | 111400 | 17771089050 | 48000 | 48000 | 48050 | 48000 | 195 |
| 487 | 20240424 | 111300 | 17761722000 | 48050 | 48050 | 48050 | 48000 | 319 |
| 488 | 20240424 | 111200 | 17746397100 | 48000 | 48050 | 48050 | 48000 | 863 |
| 489 | 20240424 | 111100 | 17704951750 | 48000 | 48000 | 48050 | 48000 | 261 |
| 490 | 20240424 | 111000 | 17692417800 | 48000 | 48000 | 48050 | 48000 | 871 |
| 491 | 20240424 | 110900 | 17650608300 | 48050 | 48050 | 48050 | 48000 | 1385 |
| 492 | 20240424 | 110800 | 17584125700 | 48050 | 48000 | 48050 | 48000 | 900 |
| 493 | 20240424 | 110700 | 17540920900 | 48050 | 48050 | 48050 | 48000 | 2313 |
| 494 | 20240424 | 110600 | 17429895150 | 48000 | 48050 | 48050 | 48000 | 1354 |
| 495 | 20240424 | 110500 | 17364888650 | 48050 | 48100 | 48100 | 48050 | 1457 |
| 496 | 20240424 | 110400 | 17294869500 | 48050 | 48100 | 48150 | 48050 | 3241 |
| 497 | 20240424 | 110300 | 17139001200 | 48100 | 48150 | 48150 | 48100 | 108 |
| 498 | 20240424 | 110200 | 17133806200 | 48100 | 48100 | 48150 | 48100 | 509 |
| 499 | 20240424 | 110100 | 17109322000 | 48100 | 48100 | 48150 | 48100 | 497 |
| 500 | 20240424 | 110000 | 17085414850 | 48100 | 48150 | 48150 | 48100 | 207 |
| 501 | 20240424 | 105900 | 17075454850 | 48100 | 48150 | 48200 | 48100 | 1116 |
| 502 | 20240424 | 105800 | 17021739750 | 48150 | 48150 | 48200 | 48150 | 812 |
| 503 | 20240424 | 105700 | 16982635250 | 48150 | 48150 | 48150 | 48100 | 3289 |
| 504 | 20240424 | 105600 | 16824271050 | 48150 | 48150 | 48150 | 48100 | 3023 |
| 505 | 20240424 | 105500 | 16678863450 | 48150 | 48150 | 48150 | 48100 | 1042 |
| 506 | 20240424 | 105400 | 16628700500 | 48150 | 48100 | 48150 | 48100 | 224 |
| 507 | 20240424 | 105300 | 16617916300 | 48100 | 48100 | 48150 | 48100 | 350 |
| 508 | 20240424 | 105200 | 16601080100 | 48100 | 48150 | 48150 | 48100 | 1461 |
| 509 | 20240424 | 105100 | 16530804550 | 48100 | 48100 | 48150 | 48100 | 645 |
| 510 | 20240424 | 105000 | 16499777800 | 48100 | 48100 | 48150 | 48100 | 223 |
| 511 | 20240424 | 104900 | 16489051450 | 48100 | 48100 | 48150 | 48050 | 1508 |
| 512 | 20240424 | 104800 | 16416515550 | 48100 | 48150 | 48150 | 48100 | 1295 |
| 513 | 20240424 | 104700 | 16354221700 | 48150 | 48050 | 48150 | 48050 | 1473 |
| 514 | 20240424 | 104600 | 16283378950 | 48050 | 48050 | 48100 | 48000 | 870 |
| 515 | 20240424 | 104500 | 16241580300 | 48050 | 48050 | 48100 | 48000 | 963 |
| 516 | 20240424 | 104400 | 16195319150 | 48100 | 48100 | 48150 | 48100 | 1855 |
| 517 | 20240424 | 104300 | 16106089200 | 48100 | 48150 | 48150 | 48100 | 311 |
| 518 | 20240424 | 104200 | 16091128800 | 48100 | 48100 | 48150 | 48100 | 730 |
| 519 | 20240424 | 104100 | 16056012650 | 48100 | 48150 | 48150 | 48100 | 282 |
| 520 | 20240424 | 104000 | 16042436100 | 48100 | 48100 | 48150 | 48050 | 940 |
| 521 | 20240424 | 103900 | 15997254450 | 48100 | 48100 | 48100 | 48050 | 2259 |
| 522 | 20240424 | 103800 | 15888598700 | 48050 | 48100 | 48100 | 48050 | 1693 |
| 523 | 20240424 | 103700 | 15807186050 | 48100 | 48100 | 48150 | 48100 | 148 |
| 524 | 20240424 | 103600 | 15800063300 | 48150 | 48150 | 48150 | 48100 | 1961 |
| 525 | 20240424 | 103500 | 15705720900 | 48150 | 48150 | 48150 | 48100 | 159 |
| 526 | 20240424 | 103400 | 15698070550 | 48100 | 48150 | 48150 | 48100 | 710 |
| 527 | 20240424 | 103300 | 15663909200 | 48150 | 48100 | 48150 | 48100 | 649 |
| 528 | 20240424 | 103200 | 15632691750 | 48100 | 48100 | 48150 | 48000 | 8200 |
| 529 | 20240424 | 103100 | 15238493700 | 48100 | 48150 | 48150 | 48100 | 510 |
| 530 | 20240424 | 103000 | 15213952400 | 48150 | 48150 | 48200 | 48100 | 1989 |
| 531 | 20240424 | 102900 | 15118181850 | 48200 | 48150 | 48200 | 48150 | 141 |
| 532 | 20240424 | 102800 | 15111390050 | 48200 | 48150 | 48200 | 48150 | 657 |
| 533 | 20240424 | 102700 | 15079752550 | 48200 | 48150 | 48200 | 48150 | 951 |
| 534 | 20240424 | 102600 | 15033953700 | 48150 | 48200 | 48250 | 48150 | 277 |
| 535 | 20240424 | 102500 | 15020603150 | 48200 | 48250 | 48250 | 48200 | 801 |
| 536 | 20240424 | 102400 | 14981992200 | 48250 | 48250 | 48300 | 48200 | 1439 |
| 537 | 20240424 | 102300 | 14912560350 | 48250 | 48200 | 48250 | 48150 | 2042 |
| 538 | 20240424 | 102200 | 14814049600 | 48200 | 48250 | 48250 | 48150 | 1279 |
| 539 | 20240424 | 102100 | 14752398300 | 48200 | 48250 | 48300 | 48200 | 1121 |
| 540 | 20240424 | 102000 | 14698337750 | 48250 | 48250 | 48300 | 48250 | 2422 |
| 541 | 20240424 | 101900 | 14581473300 | 48250 | 48300 | 48300 | 48200 | 2509 |
| 542 | 20240424 | 101800 | 14460413750 | 48300 | 48300 | 48350 | 48250 | 5704 |
| 543 | 20240424 | 101700 | 14184965450 | 48300 | 48400 | 48400 | 48300 | 3321 |
| 544 | 20240424 | 101600 | 14024453750 | 48400 | 48300 | 48400 | 48250 | 14193 |
| 545 | 20240424 | 101500 | 13338460950 | 48250 | 48150 | 48300 | 48100 | 28632 |
| 546 | 20240424 | 101400 | 11957896100 | 48150 | 48150 | 48150 | 48100 | 342 |
| 547 | 20240424 | 101300 | 11941433800 | 48150 | 48100 | 48150 | 48100 | 475 |
| 548 | 20240424 | 101200 | 11918569550 | 48150 | 48100 | 48150 | 48100 | 3636 |
| 549 | 20240424 | 101100 | 11743608400 | 48150 | 48100 | 48150 | 48100 | 3409 |
| 550 | 20240424 | 101000 | 11579626900 | 48100 | 48150 | 48150 | 48100 | 3124 |
| 551 | 20240424 | 100900 | 11429219600 | 48150 | 48100 | 48150 | 48050 | 11733 |
| 552 | 20240424 | 100800 | 10864859600 | 48050 | 48100 | 48100 | 48050 | 561 |
| 553 | 20240424 | 100700 | 10837901200 | 48100 | 48050 | 48100 | 48000 | 1302 |
| 554 | 20240424 | 100600 | 10775324950 | 48000 | 48050 | 48100 | 48000 | 2418 |
| 555 | 20240424 | 100500 | 10659146000 | 48050 | 48100 | 48100 | 48050 | 267 |
| 556 | 20240424 | 100400 | 10646307000 | 48050 | 48050 | 48100 | 48050 | 392 |
| 557 | 20240424 | 100300 | 10627465250 | 48100 | 48050 | 48100 | 48050 | 401 |
| 558 | 20240424 | 100200 | 10608183500 | 48050 | 48100 | 48100 | 48050 | 302 |
| 559 | 20240424 | 100100 | 10593665900 | 48100 | 48050 | 48100 | 48000 | 4730 |
| 560 | 20240424 | 100000 | 10366368950 | 48000 | 48050 | 48050 | 48000 | 1225 |
| 561 | 20240424 | 095900 | 10307536800 | 48050 | 48050 | 48050 | 48000 | 302 |
| 562 | 20240424 | 095800 | 10293033500 | 48050 | 48050 | 48050 | 48000 | 104 |
| 563 | 20240424 | 095700 | 10288037600 | 48050 | 48050 | 48100 | 48000 | 1077 |
| 564 | 20240424 | 095600 | 10236287900 | 48050 | 48050 | 48100 | 48000 | 1988 |
| 565 | 20240424 | 095500 | 10140765150 | 48100 | 48100 | 48100 | 48050 | 1537 |
| 566 | 20240424 | 095400 | 10066896050 | 48100 | 48050 | 48100 | 48050 | 597 |
| 567 | 20240424 | 095300 | 10038192950 | 48050 | 48100 | 48100 | 48050 | 1004 |
| 568 | 20240424 | 095200 | 9989918050 | 48100 | 48050 | 48100 | 48050 | 1025 |
| 569 | 20240424 | 095100 | 9940624500 | 48050 | 48050 | 48100 | 48000 | 7972 |
| 570 | 20240424 | 095000 | 9557546600 | 48050 | 48000 | 48050 | 48000 | 403 |
| 571 | 20240424 | 094900 | 9538190250 | 48000 | 48050 | 48050 | 48000 | 264 |
| 572 | 20240424 | 094800 | 9525514150 | 48000 | 48000 | 48050 | 48000 | 488 |
| 573 | 20240424 | 094700 | 9502079900 | 48000 | 48050 | 48050 | 48000 | 927 |
| 574 | 20240424 | 094600 | 9457572550 | 48050 | 48000 | 48100 | 48000 | 15078 |
| 575 | 20240424 | 094500 | 8733231900 | 48000 | 48000 | 48050 | 48000 | 597 |
| 576 | 20240424 | 094400 | 8704559400 | 48050 | 47950 | 48050 | 47950 | 8349 |
| 577 | 20240424 | 094300 | 8303772700 | 48000 | 48050 | 48050 | 47950 | 2631 |
| 578 | 20240424 | 094200 | 8177478350 | 48000 | 48000 | 48050 | 47950 | 1510 |
| 579 | 20240424 | 094100 | 8104976550 | 48000 | 48000 | 48000 | 47950 | 1239 |
| 580 | 20240424 | 094000 | 8045507900 | 48000 | 48000 | 48000 | 47950 | 2492 |
| 581 | 20240424 | 093900 | 7925984200 | 48000 | 48000 | 48050 | 47950 | 2441 |
| 582 | 20240424 | 093800 | 7808807800 | 48000 | 48050 | 48050 | 48000 | 1890 |
| 583 | 20240424 | 093700 | 7718041000 | 48050 | 48050 | 48050 | 48000 | 1165 |
| 584 | 20240424 | 093600 | 7662116350 | 48000 | 48050 | 48050 | 48000 | 1914 |
| 585 | 20240424 | 093500 | 7570230250 | 48000 | 48000 | 48050 | 47950 | 3328 |
| 586 | 20240424 | 093400 | 7410455500 | 48000 | 48000 | 48000 | 47950 | 2582 |
| 587 | 20240424 | 093300 | 7286560900 | 48000 | 47950 | 48000 | 47950 | 1461 |
| 588 | 20240424 | 093200 | 7216464700 | 47950 | 48000 | 48000 | 47950 | 1118 |
| 589 | 20240424 | 093100 | 7162844300 | 48000 | 48000 | 48000 | 47950 | 902 |
| 590 | 20240424 | 093000 | 7119569150 | 48000 | 48000 | 48000 | 47950 | 1181 |
| 591 | 20240424 | 092900 | 7062918500 | 47950 | 48000 | 48050 | 47950 | 3318 |
| 592 | 20240424 | 092800 | 6903652950 | 48050 | 48000 | 48050 | 48000 | 1970 |
| 593 | 20240424 | 092700 | 6809082650 | 48000 | 48000 | 48050 | 48000 | 1668 |
| 594 | 20240424 | 092600 | 6729017450 | 48050 | 48000 | 48050 | 47950 | 3140 |
| 595 | 20240424 | 092500 | 6578294500 | 48050 | 48050 | 48050 | 48000 | 945 |
| 596 | 20240424 | 092400 | 6532934150 | 48000 | 48050 | 48050 | 48000 | 1237 |
| 597 | 20240424 | 092300 | 6473543600 | 48050 | 48050 | 48100 | 48000 | 1338 |
| 598 | 20240424 | 092200 | 6409242600 | 48050 | 48050 | 48100 | 48050 | 933 |
| 599 | 20240424 | 092100 | 6364410400 | 48050 | 48050 | 48100 | 48050 | 1631 |
| 600 | 20240424 | 092000 | 6286004750 | 48050 | 48100 | 48100 | 48050 | 3007 |
| 601 | 20240424 | 091900 | 6141400250 | 48100 | 48100 | 48100 | 48050 | 1934 |
| 602 | 20240424 | 091800 | 6048380400 | 48100 | 48050 | 48100 | 48050 | 2139 |
| 603 | 20240424 | 091700 | 5945496500 | 48050 | 48150 | 48150 | 48050 | 3900 |
| 604 | 20240424 | 091600 | 5757937450 | 48150 | 48100 | 48150 | 48050 | 2278 |
| 605 | 20240424 | 091500 | 5648357000 | 48050 | 48000 | 48050 | 47950 | 4103 |
| 606 | 20240424 | 091400 | 5451319700 | 48000 | 48000 | 48000 | 47950 | 2028 |
| 607 | 20240424 | 091300 | 5353985850 | 48000 | 47900 | 48000 | 47900 | 5753 |
| 608 | 20240424 | 091200 | 5078133500 | 47900 | 47950 | 47950 | 47900 | 6715 |
| 609 | 20240424 | 091100 | 4756190250 | 47900 | 47950 | 47950 | 47900 | 6104 |
| 610 | 20240424 | 091000 | 4463648400 | 47950 | 48000 | 48050 | 47900 | 5568 |
| 611 | 20240424 | 090900 | 4196549350 | 48000 | 48100 | 48150 | 48000 | 2512 |
| 612 | 20240424 | 090800 | 4075826900 | 48100 | 48150 | 48200 | 48100 | 2581 |
| 613 | 20240424 | 090700 | 3951586650 | 48150 | 48200 | 48200 | 48150 | 3686 |
| 614 | 20240424 | 090600 | 3774035500 | 48200 | 48150 | 48250 | 48050 | 11118 |
| 615 | 20240424 | 090500 | 3238555250 | 48150 | 48100 | 48200 | 48050 | 15537 |
| 616 | 20240424 | 090400 | 2490797900 | 48050 | 48100 | 48150 | 48050 | 4677 |
| 617 | 20240424 | 090300 | 2265892450 | 48150 | 48100 | 48200 | 48100 | 8466 |
| 618 | 20240424 | 090200 | 1858413700 | 48100 | 48100 | 48150 | 48050 | 6675 |
| 619 | 20240424 | 090100 | 1537315950 | 48150 | 47950 | 48200 | 47950 | 11883 |
| 620 | 20240424 | 090000 | 965829700 | 47950 | 48000 | 48100 | 47850 | 20127 |