34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 192300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 4170 |
| 3 | 20240424 | 192200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20240424 | 192100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20240424 | 192000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20240424 | 191900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20240424 | 191800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20240424 | 191700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20240424 | 191600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20240424 | 191500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20240424 | 191400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20240424 | 191300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20240424 | 191200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20240424 | 191100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20240424 | 191000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20240424 | 190900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20240424 | 190800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20240424 | 190700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20240424 | 190600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20240424 | 190500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20240424 | 190400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20240424 | 190300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20240424 | 190200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20240424 | 190100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20240424 | 190000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20240424 | 185900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20240424 | 185800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20240424 | 185700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20240424 | 185600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20240424 | 185500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20240424 | 185400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20240424 | 185300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 4170 |
| 33 | 20240424 | 185200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20240424 | 185100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20240424 | 185000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20240424 | 184900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20240424 | 184800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20240424 | 184700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20240424 | 184600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20240424 | 184500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20240424 | 184400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20240424 | 184300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20240424 | 184200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20240424 | 184100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20240424 | 184000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20240424 | 183900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20240424 | 183800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20240424 | 183700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20240424 | 183600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20240424 | 183500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20240424 | 183400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20240424 | 183300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20240424 | 183200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20240424 | 183100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20240424 | 183000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20240424 | 182900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20240424 | 182800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20240424 | 182700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20240424 | 182600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20240424 | 182500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20240424 | 182400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20240424 | 182300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 4170 |
| 63 | 20240424 | 182200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20240424 | 182100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20240424 | 182000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20240424 | 181900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20240424 | 181800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20240424 | 181700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20240424 | 181600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20240424 | 181500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20240424 | 181400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20240424 | 181300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20240424 | 181200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20240424 | 181100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20240424 | 181000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20240424 | 180900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20240424 | 180800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20240424 | 180700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20240424 | 180600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20240424 | 180500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20240424 | 180400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20240424 | 180300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20240424 | 180200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20240424 | 180100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20240424 | 180000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20240424 | 175900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20240424 | 175800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20240424 | 175700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20240424 | 175600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20240424 | 175500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20240424 | 175400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20240424 | 175300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 4170 |
| 93 | 20240424 | 175200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20240424 | 175100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20240424 | 175000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20240424 | 174900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20240424 | 174800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20240424 | 174700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20240424 | 174600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20240424 | 174500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20240424 | 174400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20240424 | 174300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20240424 | 174200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20240424 | 174100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20240424 | 174000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20240424 | 173900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20240424 | 173800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20240424 | 173700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20240424 | 173600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20240424 | 173500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20240424 | 173400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20240424 | 173300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20240424 | 173200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20240424 | 173100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20240424 | 173000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20240424 | 172900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20240424 | 172800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20240424 | 172700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20240424 | 172600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20240424 | 172500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20240424 | 172400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20240424 | 172300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 4170 |
| 123 | 20240424 | 172200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20240424 | 172100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20240424 | 172000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20240424 | 171900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20240424 | 171800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20240424 | 171700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20240424 | 171600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20240424 | 171500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20240424 | 171400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20240424 | 171300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20240424 | 171200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20240424 | 171100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20240424 | 171000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20240424 | 170900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20240424 | 170800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20240424 | 170700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20240424 | 170600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20240424 | 170500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20240424 | 170400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20240424 | 170300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20240424 | 170200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20240424 | 170100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20240424 | 170000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20240424 | 165900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20240424 | 165800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20240424 | 165700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20240424 | 165600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20240424 | 165500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20240424 | 165400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20240424 | 165300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 4170 |
| 153 | 20240424 | 165200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20240424 | 165100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20240424 | 165000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20240424 | 164900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20240424 | 164800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20240424 | 164700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20240424 | 164600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20240424 | 164500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20240424 | 164400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20240424 | 164300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20240424 | 164200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20240424 | 164100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20240424 | 164000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20240424 | 163900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20240424 | 163800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20240424 | 163700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20240424 | 163600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20240424 | 163500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20240424 | 163400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20240424 | 163300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20240424 | 163200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20240424 | 163100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20240424 | 163000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20240424 | 162900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20240424 | 162800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20240424 | 162700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20240424 | 162600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20240424 | 162500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20240424 | 162400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20240424 | 162300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 4170 |
| 183 | 20240424 | 162200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20240424 | 162100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20240424 | 162000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20240424 | 161900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20240424 | 161800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20240424 | 161700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20240424 | 161600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20240424 | 161500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20240424 | 161400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20240424 | 161300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20240424 | 161200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20240424 | 161100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20240424 | 161000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20240424 | 160900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20240424 | 160800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20240424 | 160700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20240424 | 160600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20240424 | 160500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20240424 | 160400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20240424 | 160300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20240424 | 160200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20240424 | 160100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20240424 | 160000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20240424 | 155900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20240424 | 155800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20240424 | 155700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20240424 | 155600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20240424 | 155500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20240424 | 155400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 212 | 20240424 | 155300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 4170 |
| 213 | 20240424 | 155200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 214 | 20240424 | 155100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 215 | 20240424 | 155000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 216 | 20240424 | 154900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 217 | 20240424 | 154800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 218 | 20240424 | 154700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 219 | 20240424 | 154600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 220 | 20240424 | 154500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 221 | 20240424 | 154400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 222 | 20240424 | 154300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 223 | 20240424 | 154200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 224 | 20240424 | 154100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 225 | 20240424 | 154000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 226 | 20240424 | 153900 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 227 | 20240424 | 153800 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 228 | 20240424 | 153700 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 229 | 20240424 | 153600 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 230 | 20240424 | 153500 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 231 | 20240424 | 153400 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 232 | 20240424 | 153300 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 233 | 20240424 | 153200 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 234 | 20240424 | 153100 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 235 | 20240424 | 153000 | 13091452750 | 31050 | 31050 | 31050 | 31050 | 4170 |
| 236 | 20240424 | 152900 | 12961974250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 237 | 20240424 | 152800 | 12961974250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 238 | 20240424 | 152700 | 12961974250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 239 | 20240424 | 152600 | 12961974250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 240 | 20240424 | 152500 | 12961974250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 241 | 20240424 | 152400 | 12961974250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 242 | 20240424 | 152300 | 12961974250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 243 | 20240424 | 152200 | 12961974250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 244 | 20240424 | 152100 | 12961974250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 245 | 20240424 | 152000 | 12961974250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 246 | 20240424 | 151900 | 12961974250 | 31050 | 30950 | 31050 | 30950 | 680 |
| 247 | 20240424 | 151800 | 12940898750 | 30950 | 31050 | 31050 | 30950 | 1066 |
| 248 | 20240424 | 151700 | 12907865300 | 31050 | 31000 | 31100 | 31000 | 10012 |
| 249 | 20240424 | 151600 | 12597476100 | 31050 | 31050 | 31050 | 31000 | 735 |
| 250 | 20240424 | 151500 | 12574663950 | 31050 | 31100 | 31100 | 31000 | 1368 |
| 251 | 20240424 | 151400 | 12532184250 | 31050 | 31100 | 31100 | 31000 | 8220 |
| 252 | 20240424 | 151300 | 12276882450 | 31100 | 31100 | 31150 | 31100 | 1165 |
| 253 | 20240424 | 151200 | 12240641100 | 31150 | 31100 | 31150 | 31100 | 1237 |
| 254 | 20240424 | 151100 | 12202161000 | 31100 | 31100 | 31150 | 31100 | 1326 |
| 255 | 20240424 | 151000 | 12160910050 | 31100 | 31150 | 31150 | 31100 | 1674 |
| 256 | 20240424 | 150900 | 12108831500 | 31150 | 31100 | 31150 | 31100 | 406 |
| 257 | 20240424 | 150800 | 12096198350 | 31150 | 31150 | 31150 | 31100 | 366 |
| 258 | 20240424 | 150700 | 12084807550 | 31150 | 31100 | 31150 | 31100 | 441 |
| 259 | 20240424 | 150600 | 12071087000 | 31150 | 31150 | 31150 | 31100 | 345 |
| 260 | 20240424 | 150500 | 12060345600 | 31150 | 31150 | 31150 | 31100 | 285 |
| 261 | 20240424 | 150400 | 12051474150 | 31150 | 31100 | 31200 | 31100 | 379 |
| 262 | 20240424 | 150300 | 12039668850 | 31100 | 31150 | 31150 | 31100 | 286 |
| 263 | 20240424 | 150200 | 12030763200 | 31150 | 31150 | 31150 | 31100 | 316 |
| 264 | 20240424 | 150100 | 12020923500 | 31100 | 31150 | 31150 | 31100 | 273 |
| 265 | 20240424 | 150000 | 12012427350 | 31150 | 31150 | 31150 | 31100 | 183 |
| 266 | 20240424 | 145900 | 12006733350 | 31150 | 31200 | 31200 | 31150 | 278 |
| 267 | 20240424 | 145800 | 11998072500 | 31200 | 31150 | 31200 | 31100 | 2211 |
| 268 | 20240424 | 145700 | 11929277600 | 31150 | 31200 | 31200 | 31150 | 123 |
| 269 | 20240424 | 145600 | 11925443700 | 31200 | 31200 | 31200 | 31150 | 247 |
| 270 | 20240424 | 145500 | 11917743000 | 31200 | 31150 | 31200 | 31150 | 136 |
| 271 | 20240424 | 145400 | 11913500850 | 31200 | 31200 | 31200 | 31150 | 249 |
| 272 | 20240424 | 145300 | 11905738450 | 31200 | 31150 | 31200 | 31100 | 264 |
| 273 | 20240424 | 145200 | 11897506050 | 31100 | 31100 | 31200 | 31100 | 302 |
| 274 | 20240424 | 145100 | 11888099000 | 31100 | 31100 | 31150 | 31100 | 171 |
| 275 | 20240424 | 145000 | 11882778200 | 31100 | 31100 | 31100 | 31100 | 1 |
| 276 | 20240424 | 144900 | 11882747100 | 31100 | 31200 | 31200 | 31100 | 273 |
| 277 | 20240424 | 144800 | 11874243550 | 31150 | 31150 | 31200 | 31050 | 146 |
| 278 | 20240424 | 144700 | 11869695900 | 31200 | 31050 | 31200 | 31050 | 3116 |
| 279 | 20240424 | 144600 | 11772690350 | 31050 | 31050 | 31050 | 31050 | 67 |
| 280 | 20240424 | 144500 | 11770610000 | 31050 | 31050 | 31050 | 31000 | 192 |
| 281 | 20240424 | 144400 | 11764650650 | 31050 | 31050 | 31050 | 31000 | 159 |
| 282 | 20240424 | 144300 | 11759714300 | 31050 | 31050 | 31050 | 31050 | 896 |
| 283 | 20240424 | 144200 | 11731893500 | 31050 | 31050 | 31100 | 31050 | 263 |
| 284 | 20240424 | 144100 | 11723721850 | 31050 | 31050 | 31050 | 31050 | 35 |
| 285 | 20240424 | 144000 | 11722635100 | 31050 | 31050 | 31100 | 31050 | 85 |
| 286 | 20240424 | 143900 | 11719994500 | 31050 | 31100 | 31100 | 31050 | 1824 |
| 287 | 20240424 | 143800 | 11663309300 | 31050 | 31150 | 31150 | 31050 | 792 |
| 288 | 20240424 | 143700 | 11638710600 | 31150 | 31150 | 31150 | 31100 | 867 |
| 289 | 20240424 | 143600 | 11611746450 | 31150 | 31100 | 31150 | 31100 | 1190 |
| 290 | 20240424 | 143500 | 11574734450 | 31100 | 31100 | 31150 | 31100 | 103 |
| 291 | 20240424 | 143400 | 11571528100 | 31100 | 31150 | 31150 | 31100 | 395 |
| 292 | 20240424 | 143300 | 11559233950 | 31150 | 31150 | 31200 | 31100 | 715 |
| 293 | 20240424 | 143200 | 11536961300 | 31150 | 31100 | 31150 | 31100 | 808 |
| 294 | 20240424 | 143100 | 11511804000 | 31150 | 31150 | 31150 | 31100 | 93 |
| 295 | 20240424 | 143000 | 11508909500 | 31100 | 31100 | 31150 | 31100 | 527 |
| 296 | 20240424 | 142900 | 11492494100 | 31100 | 31000 | 31100 | 31000 | 1186 |
| 297 | 20240424 | 142800 | 11455609800 | 31000 | 31050 | 31100 | 31000 | 892 |
| 298 | 20240424 | 142700 | 11427916900 | 31000 | 31000 | 31050 | 31000 | 127 |
| 299 | 20240424 | 142600 | 11423977600 | 31000 | 31000 | 31050 | 31000 | 187 |
| 300 | 20240424 | 142500 | 11418180050 | 31000 | 31000 | 31050 | 31000 | 155 |
| 301 | 20240424 | 142400 | 11413372400 | 31000 | 31050 | 31050 | 31000 | 525 |
| 302 | 20240424 | 142300 | 11397097300 | 31000 | 31000 | 31000 | 31000 | 779 |
| 303 | 20240424 | 142200 | 11372948300 | 31050 | 31050 | 31050 | 31000 | 296 |
| 304 | 20240424 | 142100 | 11363769150 | 31050 | 31050 | 31050 | 31000 | 1491 |
| 305 | 20240424 | 142000 | 11317479900 | 31000 | 31050 | 31050 | 31000 | 131 |
| 306 | 20240424 | 141900 | 11313415850 | 31050 | 31050 | 31050 | 31000 | 127 |
| 307 | 20240424 | 141800 | 11309475000 | 31000 | 31000 | 31050 | 31000 | 259 |
| 308 | 20240424 | 141700 | 11301440350 | 31100 | 31000 | 31100 | 31000 | 639 |
| 309 | 20240424 | 141600 | 11281601100 | 31000 | 31050 | 31100 | 31000 | 62 |
| 310 | 20240424 | 141500 | 11279675650 | 31050 | 31050 | 31050 | 30950 | 295 |
| 311 | 20240424 | 141400 | 11270527100 | 31000 | 31000 | 31050 | 30950 | 503 |
| 312 | 20240424 | 141300 | 11254934050 | 31000 | 31050 | 31050 | 31000 | 1178 |
| 313 | 20240424 | 141200 | 11218413600 | 31050 | 31050 | 31050 | 31050 | 203 |
| 314 | 20240424 | 141100 | 11212110450 | 31050 | 31050 | 31100 | 31000 | 274 |
| 315 | 20240424 | 141000 | 11203605550 | 31100 | 31050 | 31100 | 31050 | 124 |
| 316 | 20240424 | 140900 | 11199754150 | 31050 | 31100 | 31100 | 31050 | 741 |
| 317 | 20240424 | 140800 | 11176744550 | 31100 | 31050 | 31100 | 31050 | 1146 |
| 318 | 20240424 | 140700 | 11141150950 | 31050 | 31100 | 31100 | 31050 | 325 |
| 319 | 20240424 | 140600 | 11131048250 | 31100 | 31100 | 31100 | 31050 | 140 |
| 320 | 20240424 | 140500 | 11126697150 | 31050 | 31100 | 31100 | 31050 | 49 |
| 321 | 20240424 | 140400 | 11125174950 | 31100 | 31150 | 31150 | 31100 | 641 |
| 322 | 20240424 | 140300 | 11105236850 | 31150 | 31100 | 31150 | 31100 | 81 |
| 323 | 20240424 | 140200 | 11102716100 | 31050 | 31100 | 31100 | 31050 | 490 |
| 324 | 20240424 | 140100 | 11087477200 | 31100 | 31100 | 31100 | 31050 | 938 |
| 325 | 20240424 | 140000 | 11058306000 | 31100 | 31100 | 31100 | 31100 | 624 |
| 326 | 20240424 | 135900 | 11038899600 | 31100 | 31050 | 31100 | 31050 | 441 |
| 327 | 20240424 | 135800 | 11025186150 | 31050 | 31100 | 31100 | 31050 | 116 |
| 328 | 20240424 | 135700 | 11021581350 | 31100 | 31050 | 31100 | 31050 | 208 |
| 329 | 20240424 | 135600 | 11015122700 | 31000 | 30950 | 31000 | 30950 | 2234 |
| 330 | 20240424 | 135500 | 10945876500 | 31000 | 30950 | 31000 | 30950 | 122 |
| 331 | 20240424 | 135400 | 10942098100 | 30950 | 30950 | 30950 | 30950 | 1276 |
| 332 | 20240424 | 135300 | 10902605900 | 31000 | 30900 | 31000 | 30900 | 357 |
| 333 | 20240424 | 135200 | 10891562600 | 30950 | 30950 | 30950 | 30900 | 132 |
| 334 | 20240424 | 135100 | 10887477800 | 30900 | 30900 | 30950 | 30900 | 620 |
| 335 | 20240424 | 135000 | 10868291650 | 30900 | 30950 | 30950 | 30850 | 2317 |
| 336 | 20240424 | 134900 | 10796687600 | 31000 | 30950 | 31000 | 30950 | 399 |
| 337 | 20240424 | 134800 | 10784334550 | 30900 | 30950 | 30950 | 30900 | 637 |
| 338 | 20240424 | 134700 | 10764619500 | 30950 | 30900 | 31000 | 30900 | 922 |
| 339 | 20240424 | 134600 | 10736082200 | 30900 | 30950 | 30950 | 30900 | 163 |
| 340 | 20240424 | 134500 | 10731042450 | 30900 | 30900 | 30950 | 30900 | 191 |
| 341 | 20240424 | 134400 | 10725136250 | 30900 | 30950 | 30950 | 30900 | 175 |
| 342 | 20240424 | 134300 | 10719723150 | 30900 | 30950 | 31000 | 30900 | 339 |
| 343 | 20240424 | 134200 | 10709232900 | 31000 | 30900 | 31000 | 30900 | 577 |
| 344 | 20240424 | 134100 | 10691378200 | 30950 | 30900 | 30950 | 30900 | 23 |
| 345 | 20240424 | 134000 | 10690666450 | 30900 | 30900 | 30950 | 30900 | 291 |
| 346 | 20240424 | 133900 | 10681669550 | 30900 | 30900 | 30900 | 30900 | 273 |
| 347 | 20240424 | 133800 | 10673233850 | 30900 | 30900 | 30950 | 30900 | 71 |
| 348 | 20240424 | 133700 | 10671039800 | 30950 | 30900 | 30950 | 30900 | 99 |
| 349 | 20240424 | 133600 | 10667977900 | 30850 | 30850 | 30950 | 30850 | 742 |
| 350 | 20240424 | 133500 | 10645049700 | 30850 | 30850 | 30900 | 30850 | 204 |
| 351 | 20240424 | 133400 | 10638752750 | 30850 | 30900 | 30900 | 30850 | 115 |
| 352 | 20240424 | 133300 | 10635203550 | 30850 | 30850 | 30900 | 30850 | 80 |
| 353 | 20240424 | 133200 | 10632735050 | 30850 | 30850 | 30850 | 30850 | 299 |
| 354 | 20240424 | 133100 | 10623510900 | 30850 | 30850 | 30900 | 30800 | 163 |
| 355 | 20240424 | 133000 | 10618478500 | 30900 | 30900 | 30900 | 30850 | 1461 |
| 356 | 20240424 | 132900 | 10573360350 | 30900 | 30850 | 30900 | 30850 | 1346 |
| 357 | 20240424 | 132800 | 10531781050 | 30850 | 30900 | 30900 | 30850 | 3390 |
| 358 | 20240424 | 132700 | 10427147200 | 30900 | 30950 | 30950 | 30900 | 154 |
| 359 | 20240424 | 132600 | 10422381900 | 30950 | 30950 | 31000 | 30900 | 272 |
| 360 | 20240424 | 132500 | 10413960600 | 30950 | 30950 | 30950 | 30900 | 75 |
| 361 | 20240424 | 132400 | 10411639400 | 30900 | 30950 | 31000 | 30900 | 319 |
| 362 | 20240424 | 132300 | 10401760450 | 30900 | 30950 | 30950 | 30900 | 445 |
| 363 | 20240424 | 132200 | 10388007100 | 30900 | 30900 | 30950 | 30900 | 567 |
| 364 | 20240424 | 132100 | 10370486600 | 31000 | 30900 | 31000 | 30900 | 652 |
| 365 | 20240424 | 132000 | 10350285400 | 31000 | 30950 | 31000 | 30950 | 296 |
| 366 | 20240424 | 131900 | 10341121200 | 30950 | 30900 | 31000 | 30900 | 234 |
| 367 | 20240424 | 131800 | 10333875050 | 30900 | 30950 | 30950 | 30900 | 750 |
| 368 | 20240424 | 131700 | 10310662650 | 30950 | 30950 | 30950 | 30950 | 549 |
| 369 | 20240424 | 131600 | 10293671100 | 31000 | 30950 | 31000 | 30950 | 89 |
| 370 | 20240424 | 131500 | 10290915050 | 31000 | 30950 | 31000 | 30950 | 416 |
| 371 | 20240424 | 131400 | 10278033600 | 30900 | 30950 | 30950 | 30900 | 70 |
| 372 | 20240424 | 131300 | 10275870550 | 30950 | 30950 | 30950 | 30950 | 719 |
| 373 | 20240424 | 131200 | 10253617500 | 30950 | 31000 | 31050 | 30950 | 502 |
| 374 | 20240424 | 131100 | 10238055350 | 31000 | 31000 | 31050 | 31000 | 453 |
| 375 | 20240424 | 131000 | 10224012150 | 31000 | 31100 | 31100 | 31000 | 835 |
| 376 | 20240424 | 130900 | 10198097800 | 31050 | 31100 | 31100 | 31050 | 779 |
| 377 | 20240424 | 130800 | 10173876750 | 31050 | 31050 | 31100 | 31050 | 505 |
| 378 | 20240424 | 130700 | 10158193500 | 31000 | 31000 | 31000 | 31000 | 52 |
| 379 | 20240424 | 130600 | 10156581500 | 31000 | 31100 | 31150 | 31000 | 962 |
| 380 | 20240424 | 130500 | 10126657850 | 31100 | 31050 | 31100 | 31000 | 1515 |
| 381 | 20240424 | 130400 | 10079582950 | 31000 | 31050 | 31050 | 31000 | 42 |
| 382 | 20240424 | 130300 | 10078279400 | 31050 | 31050 | 31050 | 31000 | 395 |
| 383 | 20240424 | 130200 | 10066019850 | 31050 | 31000 | 31050 | 31000 | 1388 |
| 384 | 20240424 | 130100 | 10022970450 | 31000 | 31050 | 31050 | 31000 | 198 |
| 385 | 20240424 | 130000 | 10016828800 | 31050 | 31000 | 31050 | 31000 | 280 |
| 386 | 20240424 | 125900 | 10008139800 | 31050 | 31050 | 31050 | 31000 | 224 |
| 387 | 20240424 | 125800 | 10001188500 | 31050 | 31050 | 31100 | 31000 | 936 |
| 388 | 20240424 | 125700 | 9972133650 | 31050 | 30950 | 31100 | 30950 | 935 |
| 389 | 20240424 | 125600 | 9943128050 | 31000 | 31000 | 31050 | 30950 | 1439 |
| 390 | 20240424 | 125500 | 9898519400 | 31000 | 31050 | 31050 | 31000 | 298 |
| 391 | 20240424 | 125400 | 9889270450 | 31000 | 31050 | 31050 | 31000 | 362 |
| 392 | 20240424 | 125300 | 9878039000 | 31050 | 31050 | 31100 | 31000 | 586 |
| 393 | 20240424 | 125200 | 9859843850 | 31000 | 30950 | 31000 | 30950 | 3143 |
| 394 | 20240424 | 125100 | 9762414150 | 31000 | 30950 | 31000 | 30900 | 1127 |
| 395 | 20240424 | 125000 | 9727533650 | 30900 | 31000 | 31000 | 30900 | 457 |
| 396 | 20240424 | 124900 | 9713390850 | 31000 | 30950 | 31000 | 30850 | 2104 |
| 397 | 20240424 | 124800 | 9648337300 | 30950 | 30950 | 30950 | 30950 | 651 |
| 398 | 20240424 | 124700 | 9628188850 | 30950 | 30950 | 31000 | 30950 | 435 |
| 399 | 20240424 | 124600 | 9614725550 | 30950 | 30950 | 31000 | 30950 | 723 |
| 400 | 20240424 | 124500 | 9592346150 | 30950 | 30950 | 31000 | 30950 | 309 |
| 401 | 20240424 | 124400 | 9582782500 | 31000 | 30950 | 31000 | 30900 | 719 |
| 402 | 20240424 | 124300 | 9560534400 | 30950 | 30950 | 31000 | 30900 | 619 |
| 403 | 20240424 | 124200 | 9541379200 | 30950 | 30900 | 30950 | 30900 | 684 |
| 404 | 20240424 | 124100 | 9520238550 | 30900 | 30900 | 30900 | 30850 | 232 |
| 405 | 20240424 | 124000 | 9513072650 | 30900 | 30850 | 30900 | 30800 | 163 |
| 406 | 20240424 | 123900 | 9508046400 | 30850 | 30900 | 30900 | 30850 | 3 |
| 407 | 20240424 | 123800 | 9507953800 | 30850 | 30800 | 30850 | 30800 | 84 |
| 408 | 20240424 | 123700 | 9505363100 | 30800 | 30850 | 30850 | 30800 | 146 |
| 409 | 20240424 | 123600 | 9500864800 | 30800 | 30800 | 30800 | 30800 | 12 |
| 410 | 20240424 | 123500 | 9500495200 | 30800 | 30850 | 30850 | 30750 | 113 |
| 411 | 20240424 | 123400 | 9497016750 | 30800 | 30800 | 30800 | 30750 | 145 |
| 412 | 20240424 | 123300 | 9492551350 | 30800 | 30800 | 30800 | 30800 | 100 |
| 413 | 20240424 | 123200 | 9489471350 | 30800 | 30900 | 30900 | 30800 | 81 |
| 414 | 20240424 | 123100 | 9486975800 | 30850 | 30800 | 30850 | 30750 | 308 |
| 415 | 20240424 | 123000 | 9477485500 | 30800 | 30750 | 30800 | 30750 | 71 |
| 416 | 20240424 | 122900 | 9475301650 | 30750 | 30750 | 30750 | 30750 | 116 |
| 417 | 20240424 | 122800 | 9471734650 | 30750 | 30750 | 30800 | 30750 | 240 |
| 418 | 20240424 | 122700 | 9464354000 | 30750 | 30850 | 30900 | 30750 | 422 |
| 419 | 20240424 | 122600 | 9451360450 | 30800 | 30750 | 30800 | 30750 | 495 |
| 420 | 20240424 | 122500 | 9436134300 | 30800 | 30800 | 30800 | 30750 | 148 |
| 421 | 20240424 | 122400 | 9431578300 | 30800 | 30800 | 30800 | 30750 | 262 |
| 422 | 20240424 | 122300 | 9423512000 | 30800 | 30750 | 30800 | 30750 | 117 |
| 423 | 20240424 | 122200 | 9419913900 | 30750 | 30800 | 30800 | 30750 | 98 |
| 424 | 20240424 | 122100 | 9416898400 | 30750 | 30750 | 30800 | 30750 | 175 |
| 425 | 20240424 | 122000 | 9411511650 | 30800 | 30750 | 30850 | 30750 | 74 |
| 426 | 20240424 | 121900 | 9409232400 | 30850 | 30800 | 30850 | 30800 | 523 |
| 427 | 20240424 | 121800 | 9393123950 | 30850 | 30800 | 30850 | 30800 | 83 |
| 428 | 20240424 | 121700 | 9390567300 | 30850 | 30800 | 30850 | 30800 | 103 |
| 429 | 20240424 | 121600 | 9387394650 | 30800 | 30800 | 30850 | 30800 | 65 |
| 430 | 20240424 | 121500 | 9385390100 | 30850 | 30850 | 30900 | 30800 | 100 |
| 431 | 20240424 | 121400 | 9382305150 | 30850 | 30850 | 30900 | 30850 | 1057 |
| 432 | 20240424 | 121300 | 9349696600 | 30850 | 30900 | 30900 | 30850 | 205 |
| 433 | 20240424 | 121200 | 9343365450 | 30900 | 30850 | 30900 | 30850 | 537 |
| 434 | 20240424 | 121100 | 9326797700 | 30800 | 30800 | 30800 | 30800 | 191 |
| 435 | 20240424 | 121000 | 9320914900 | 30850 | 30750 | 30850 | 30750 | 203 |
| 436 | 20240424 | 120900 | 9314665350 | 30800 | 30800 | 30850 | 30800 | 237 |
| 437 | 20240424 | 120800 | 9307358900 | 30750 | 30750 | 30800 | 30750 | 318 |
| 438 | 20240424 | 120700 | 9297577900 | 30750 | 30750 | 30800 | 30750 | 40 |
| 439 | 20240424 | 120600 | 9296346650 | 30750 | 30800 | 30800 | 30750 | 62 |
| 440 | 20240424 | 120500 | 9294440100 | 30800 | 30750 | 30800 | 30750 | 104 |
| 441 | 20240424 | 120400 | 9291239950 | 30750 | 30700 | 30750 | 30700 | 251 |
| 442 | 20240424 | 120300 | 9283524650 | 30700 | 30750 | 30750 | 30700 | 117 |
| 443 | 20240424 | 120200 | 9279927000 | 30750 | 30750 | 30800 | 30750 | 475 |
| 444 | 20240424 | 120100 | 9265320000 | 30800 | 30750 | 30800 | 30750 | 678 |
| 445 | 20240424 | 120000 | 9244468850 | 30750 | 30750 | 30750 | 30750 | 116 |
| 446 | 20240424 | 115900 | 9240901850 | 30750 | 30750 | 30750 | 30750 | 78 |
| 447 | 20240424 | 115800 | 9238503350 | 30750 | 30800 | 30800 | 30750 | 37 |
| 448 | 20240424 | 115700 | 9237363850 | 30750 | 30750 | 30800 | 30750 | 117 |
| 449 | 20240424 | 115600 | 9233763650 | 30750 | 30750 | 30750 | 30750 | 50 |
| 450 | 20240424 | 115500 | 9232226150 | 30750 | 30750 | 30800 | 30750 | 191 |
| 451 | 20240424 | 115400 | 9226350400 | 30750 | 30750 | 30800 | 30750 | 199 |
| 452 | 20240424 | 115300 | 9220228900 | 30750 | 30800 | 30800 | 30750 | 219 |
| 453 | 20240424 | 115200 | 9213486650 | 30800 | 30800 | 30800 | 30750 | 13 |
| 454 | 20240424 | 115100 | 9213086350 | 30800 | 30800 | 30850 | 30750 | 228 |
| 455 | 20240424 | 115000 | 9206067200 | 30800 | 30800 | 30800 | 30800 | 99 |
| 456 | 20240424 | 114900 | 9203018000 | 30750 | 30800 | 30800 | 30750 | 643 |
| 457 | 20240424 | 114800 | 9183213700 | 30800 | 30750 | 30800 | 30750 | 200 |
| 458 | 20240424 | 114700 | 9177061600 | 30750 | 30750 | 30800 | 30750 | 187 |
| 459 | 20240424 | 114600 | 9171308450 | 30750 | 30800 | 30800 | 30750 | 852 |
| 460 | 20240424 | 114500 | 9145070850 | 30800 | 30800 | 30850 | 30800 | 286 |
| 461 | 20240424 | 114400 | 9136260950 | 30800 | 30900 | 30900 | 30800 | 585 |
| 462 | 20240424 | 114300 | 9118223350 | 30900 | 30800 | 30900 | 30800 | 178 |
| 463 | 20240424 | 114200 | 9112737300 | 30800 | 30800 | 30800 | 30800 | 58 |
| 464 | 20240424 | 114100 | 9110950900 | 30850 | 30800 | 30850 | 30800 | 252 |
| 465 | 20240424 | 114000 | 9103177150 | 30800 | 30850 | 30850 | 30800 | 360 |
| 466 | 20240424 | 113900 | 9092073750 | 30850 | 30800 | 30850 | 30800 | 42 |
| 467 | 20240424 | 113800 | 9090778150 | 30800 | 30850 | 30850 | 30800 | 137 |
| 468 | 20240424 | 113700 | 9086556400 | 30800 | 30800 | 30850 | 30800 | 731 |
| 469 | 20240424 | 113600 | 9064036350 | 30800 | 30900 | 30900 | 30800 | 300 |
| 470 | 20240424 | 113500 | 9054782300 | 30850 | 30800 | 30850 | 30800 | 113 |
| 471 | 20240424 | 113400 | 9051299100 | 30800 | 30850 | 30850 | 30800 | 358 |
| 472 | 20240424 | 113300 | 9040254900 | 30850 | 30850 | 30850 | 30800 | 226 |
| 473 | 20240424 | 113200 | 9033282900 | 30850 | 30850 | 30850 | 30850 | 162 |
| 474 | 20240424 | 113100 | 9028285200 | 30850 | 30850 | 30850 | 30800 | 358 |
| 475 | 20240424 | 113000 | 9017243700 | 30800 | 30800 | 30800 | 30800 | 203 |
| 476 | 20240424 | 112900 | 9010991300 | 30800 | 30800 | 30800 | 30800 | 621 |
| 477 | 20240424 | 112800 | 8991864500 | 30850 | 30850 | 30850 | 30850 | 210 |
| 478 | 20240424 | 112700 | 8985386000 | 30850 | 30850 | 30850 | 30850 | 68 |
| 479 | 20240424 | 112600 | 8983288200 | 30800 | 30850 | 30900 | 30800 | 694 |
| 480 | 20240424 | 112500 | 8961886000 | 30850 | 30850 | 30900 | 30850 | 229 |
| 481 | 20240424 | 112400 | 8954818850 | 30850 | 30850 | 30850 | 30750 | 293 |
| 482 | 20240424 | 112300 | 8945787900 | 30850 | 30750 | 30850 | 30750 | 107 |
| 483 | 20240424 | 112200 | 8942492550 | 30750 | 30700 | 30750 | 30700 | 64 |
| 484 | 20240424 | 112100 | 8940527350 | 30700 | 30750 | 30800 | 30700 | 102 |
| 485 | 20240424 | 112000 | 8937389200 | 30700 | 30750 | 30750 | 30700 | 190 |
| 486 | 20240424 | 111900 | 8931550650 | 30750 | 30750 | 30750 | 30700 | 54 |
| 487 | 20240424 | 111800 | 8929892050 | 30700 | 30700 | 30750 | 30700 | 77 |
| 488 | 20240424 | 111700 | 8927528100 | 30750 | 30750 | 30750 | 30750 | 54 |
| 489 | 20240424 | 111600 | 8925867600 | 30800 | 30850 | 30850 | 30600 | 1816 |
| 490 | 20240424 | 111500 | 8870145450 | 30850 | 30750 | 30850 | 30750 | 122 |
| 491 | 20240424 | 111400 | 8866392200 | 30800 | 30800 | 30850 | 30800 | 424 |
| 492 | 20240424 | 111300 | 8853331550 | 30800 | 30750 | 30800 | 30750 | 210 |
| 493 | 20240424 | 111200 | 8846866450 | 30800 | 30800 | 30800 | 30750 | 175 |
| 494 | 20240424 | 111100 | 8841477000 | 30800 | 30750 | 30800 | 30700 | 395 |
| 495 | 20240424 | 111000 | 8829347350 | 30700 | 30700 | 30700 | 30700 | 197 |
| 496 | 20240424 | 110900 | 8823299450 | 30700 | 30600 | 30700 | 30550 | 467 |
| 497 | 20240424 | 110800 | 8808989950 | 30600 | 30600 | 30600 | 30600 | 499 |
| 498 | 20240424 | 110700 | 8793720550 | 30650 | 30600 | 30650 | 30600 | 66 |
| 499 | 20240424 | 110600 | 8791700900 | 30650 | 30650 | 30700 | 30600 | 1399 |
| 500 | 20240424 | 110500 | 8748868900 | 30650 | 30650 | 30650 | 30650 | 58 |
| 501 | 20240424 | 110400 | 8747091200 | 30650 | 30750 | 30750 | 30600 | 381 |
| 502 | 20240424 | 110300 | 8735399200 | 30800 | 30600 | 30800 | 30550 | 1568 |
| 503 | 20240424 | 110200 | 8687331450 | 30550 | 30600 | 30650 | 30550 | 839 |
| 504 | 20240424 | 110100 | 8661690400 | 30600 | 30650 | 30650 | 30550 | 1951 |
| 505 | 20240424 | 110000 | 8601993800 | 30650 | 30750 | 30750 | 30650 | 1245 |
| 506 | 20240424 | 105900 | 8563831500 | 30700 | 30700 | 30750 | 30650 | 1246 |
| 507 | 20240424 | 105800 | 8525574900 | 30700 | 30700 | 30750 | 30700 | 542 |
| 508 | 20240424 | 105700 | 8508927950 | 30750 | 30700 | 30750 | 30600 | 693 |
| 509 | 20240424 | 105600 | 8487644950 | 30700 | 30750 | 30750 | 30700 | 178 |
| 510 | 20240424 | 105500 | 8482175200 | 30600 | 30650 | 30750 | 30600 | 1071 |
| 511 | 20240424 | 105400 | 8449336300 | 30650 | 30850 | 30850 | 30650 | 1070 |
| 512 | 20240424 | 105300 | 8416523300 | 30700 | 30800 | 30900 | 30700 | 1817 |
| 513 | 20240424 | 105200 | 8360652050 | 30800 | 30800 | 30850 | 30750 | 910 |
| 514 | 20240424 | 105100 | 8332630500 | 30800 | 30850 | 30900 | 30800 | 2119 |
| 515 | 20240424 | 105000 | 8267343300 | 30850 | 30900 | 30950 | 30850 | 1229 |
| 516 | 20240424 | 104900 | 8229333500 | 30900 | 30800 | 30900 | 30800 | 743 |
| 517 | 20240424 | 104800 | 8206396700 | 30850 | 30850 | 30850 | 30800 | 638 |
| 518 | 20240424 | 104700 | 8186725000 | 30800 | 30800 | 30800 | 30800 | 906 |
| 519 | 20240424 | 104600 | 8158820200 | 30800 | 30750 | 30800 | 30750 | 595 |
| 520 | 20240424 | 104500 | 8140494800 | 30800 | 30800 | 30800 | 30750 | 367 |
| 521 | 20240424 | 104400 | 8129194900 | 30750 | 30800 | 30850 | 30750 | 677 |
| 522 | 20240424 | 104300 | 8108345350 | 30850 | 30800 | 30850 | 30750 | 556 |
| 523 | 20240424 | 104200 | 8091221000 | 30800 | 30700 | 30800 | 30700 | 699 |
| 524 | 20240424 | 104100 | 8069718150 | 30700 | 30800 | 30800 | 30700 | 833 |
| 525 | 20240424 | 104000 | 8044094300 | 30800 | 30800 | 30800 | 30750 | 297 |
| 526 | 20240424 | 103900 | 8034946900 | 30750 | 30850 | 30900 | 30750 | 603 |
| 527 | 20240424 | 103800 | 8016362600 | 30800 | 30700 | 30850 | 30700 | 452 |
| 528 | 20240424 | 103700 | 8002452050 | 30800 | 30650 | 30800 | 30650 | 2398 |
| 529 | 20240424 | 103600 | 7928699100 | 30650 | 30600 | 30650 | 30550 | 344 |
| 530 | 20240424 | 103500 | 7918167100 | 30550 | 30500 | 30600 | 30500 | 923 |
| 531 | 20240424 | 103400 | 7889972700 | 30500 | 30500 | 30500 | 30500 | 438 |
| 532 | 20240424 | 103300 | 7876613700 | 30500 | 30550 | 30550 | 30500 | 351 |
| 533 | 20240424 | 103200 | 7865906000 | 30550 | 30550 | 30650 | 30500 | 779 |
| 534 | 20240424 | 103100 | 7842133600 | 30500 | 30500 | 30550 | 30500 | 1422 |
| 535 | 20240424 | 103000 | 7798712650 | 30550 | 30550 | 30550 | 30500 | 868 |
| 536 | 20240424 | 102900 | 7772237450 | 30550 | 30550 | 30550 | 30500 | 517 |
| 537 | 20240424 | 102800 | 7756447600 | 30550 | 30600 | 30650 | 30550 | 1720 |
| 538 | 20240424 | 102700 | 7703900700 | 30550 | 30550 | 30600 | 30550 | 743 |
| 539 | 20240424 | 102600 | 7681193300 | 30600 | 30600 | 30650 | 30550 | 359 |
| 540 | 20240424 | 102500 | 7670217150 | 30600 | 30500 | 30600 | 30500 | 1026 |
| 541 | 20240424 | 102400 | 7638905350 | 30500 | 30550 | 30600 | 30500 | 962 |
| 542 | 20240424 | 102300 | 7609530200 | 30600 | 30600 | 30600 | 30550 | 659 |
| 543 | 20240424 | 102200 | 7589373350 | 30600 | 30650 | 30650 | 30550 | 481 |
| 544 | 20240424 | 102100 | 7574664900 | 30600 | 30650 | 30650 | 30550 | 165 |
| 545 | 20240424 | 102000 | 7569620950 | 30650 | 30450 | 30650 | 30450 | 454 |
| 546 | 20240424 | 101900 | 7555769000 | 30500 | 30450 | 30500 | 30450 | 871 |
| 547 | 20240424 | 101800 | 7529239500 | 30450 | 30550 | 30550 | 30450 | 1609 |
| 548 | 20240424 | 101700 | 7480188100 | 30550 | 30550 | 30550 | 30500 | 331 |
| 549 | 20240424 | 101600 | 7470086350 | 30550 | 30550 | 30600 | 30550 | 1477 |
| 550 | 20240424 | 101500 | 7424959150 | 30550 | 30550 | 30600 | 30550 | 1113 |
| 551 | 20240424 | 101400 | 7390955550 | 30550 | 30550 | 30550 | 30500 | 866 |
| 552 | 20240424 | 101300 | 7364511600 | 30550 | 30500 | 30550 | 30450 | 1061 |
| 553 | 20240424 | 101200 | 7332150950 | 30500 | 30550 | 30550 | 30500 | 250 |
| 554 | 20240424 | 101100 | 7324525700 | 30450 | 30550 | 30550 | 30400 | 11980 |
| 555 | 20240424 | 101000 | 6959456300 | 30500 | 30600 | 30600 | 30500 | 6185 |
| 556 | 20240424 | 100900 | 6770523650 | 30600 | 30600 | 30700 | 30550 | 5953 |
| 557 | 20240424 | 100800 | 6588363650 | 30700 | 30700 | 30750 | 30650 | 7605 |
| 558 | 20240424 | 100700 | 6354972850 | 30700 | 30800 | 30800 | 30700 | 3148 |
| 559 | 20240424 | 100600 | 6258172650 | 30800 | 30800 | 30800 | 30750 | 549 |
| 560 | 20240424 | 100500 | 6241276550 | 30800 | 30850 | 30850 | 30750 | 634 |
| 561 | 20240424 | 100400 | 6221758200 | 30850 | 30900 | 30900 | 30750 | 4481 |
| 562 | 20240424 | 100300 | 6083701400 | 30900 | 30850 | 30900 | 30850 | 172 |
| 563 | 20240424 | 100200 | 6078392500 | 30850 | 30850 | 30850 | 30800 | 1595 |
| 564 | 20240424 | 100100 | 6029211200 | 30850 | 30950 | 30950 | 30850 | 4576 |
| 565 | 20240424 | 100000 | 5887910500 | 30950 | 31000 | 31000 | 30900 | 959 |
| 566 | 20240424 | 095900 | 5858210800 | 30950 | 30950 | 30950 | 30950 | 191 |
| 567 | 20240424 | 095800 | 5852299350 | 30950 | 31100 | 31100 | 30950 | 770 |
| 568 | 20240424 | 095700 | 5828438150 | 31050 | 31150 | 31150 | 31000 | 1832 |
| 569 | 20240424 | 095600 | 5771501450 | 31150 | 31200 | 31200 | 31150 | 736 |
| 570 | 20240424 | 095500 | 5748569700 | 31150 | 31200 | 31250 | 31150 | 351 |
| 571 | 20240424 | 095400 | 5737618500 | 31200 | 31150 | 31200 | 31100 | 811 |
| 572 | 20240424 | 095300 | 5712352150 | 31200 | 30900 | 31200 | 30900 | 1594 |
| 573 | 20240424 | 095200 | 5662797900 | 31000 | 30900 | 31000 | 30900 | 1412 |
| 574 | 20240424 | 095100 | 5619119150 | 30900 | 30900 | 30950 | 30900 | 594 |
| 575 | 20240424 | 095000 | 5600756100 | 30900 | 30850 | 30900 | 30850 | 311 |
| 576 | 20240424 | 094900 | 5591150550 | 30850 | 30800 | 30850 | 30800 | 786 |
| 577 | 20240424 | 094800 | 5566914150 | 30800 | 30800 | 30850 | 30800 | 796 |
| 578 | 20240424 | 094700 | 5542396800 | 30800 | 30750 | 30800 | 30750 | 731 |
| 579 | 20240424 | 094600 | 5519897800 | 30800 | 30900 | 30900 | 30750 | 7780 |
| 580 | 20240424 | 094500 | 5280053050 | 30900 | 30950 | 30950 | 30900 | 1765 |
| 581 | 20240424 | 094400 | 5225481100 | 30950 | 30950 | 30950 | 30900 | 932 |
| 582 | 20240424 | 094300 | 5196674750 | 30950 | 30850 | 30950 | 30850 | 2896 |
| 583 | 20240424 | 094200 | 5107186800 | 30900 | 31000 | 31000 | 30850 | 1802 |
| 584 | 20240424 | 094100 | 5051488050 | 31000 | 30950 | 31000 | 30950 | 496 |
| 585 | 20240424 | 094000 | 5036127750 | 30900 | 30950 | 30950 | 30900 | 563 |
| 586 | 20240424 | 093900 | 5018714950 | 30950 | 30850 | 30950 | 30800 | 792 |
| 587 | 20240424 | 093800 | 4994259750 | 30800 | 30950 | 30950 | 30800 | 2858 |
| 588 | 20240424 | 093700 | 4906084850 | 30950 | 30900 | 30950 | 30850 | 1365 |
| 589 | 20240424 | 093600 | 4863902100 | 30900 | 30950 | 30950 | 30850 | 4335 |
| 590 | 20240424 | 093500 | 4729954800 | 30950 | 30950 | 31000 | 30900 | 3454 |
| 591 | 20240424 | 093400 | 4623056500 | 31050 | 30900 | 31050 | 30900 | 8906 |
| 592 | 20240424 | 093300 | 4347793850 | 30900 | 31150 | 31150 | 30900 | 6631 |
| 593 | 20240424 | 093200 | 4142163500 | 31150 | 31200 | 31200 | 31150 | 417 |
| 594 | 20240424 | 093100 | 4129170100 | 31200 | 31050 | 31250 | 31050 | 9231 |
| 595 | 20240424 | 093000 | 3842089200 | 31050 | 31150 | 31200 | 31050 | 4293 |
| 596 | 20240424 | 092900 | 3708537350 | 31150 | 31200 | 31250 | 31150 | 1571 |
| 597 | 20240424 | 092800 | 3659529550 | 31200 | 31200 | 31250 | 31200 | 1237 |
| 598 | 20240424 | 092700 | 3620932950 | 31200 | 31250 | 31250 | 31200 | 711 |
| 599 | 20240424 | 092600 | 3598737550 | 31300 | 31250 | 31300 | 31200 | 1895 |
| 600 | 20240424 | 092500 | 3539579000 | 31250 | 31300 | 31300 | 31250 | 935 |
| 601 | 20240424 | 092400 | 3510352450 | 31350 | 31250 | 31350 | 31250 | 471 |
| 602 | 20240424 | 092300 | 3495612400 | 31250 | 31200 | 31300 | 31200 | 647 |
| 603 | 20240424 | 092200 | 3475393050 | 31250 | 31400 | 31400 | 31200 | 2464 |
| 604 | 20240424 | 092100 | 3398319450 | 31350 | 31500 | 31500 | 31350 | 1724 |
| 605 | 20240424 | 092000 | 3344097700 | 31500 | 31400 | 31500 | 31400 | 5089 |
| 606 | 20240424 | 091900 | 3183954850 | 31400 | 31300 | 31450 | 31300 | 3656 |
| 607 | 20240424 | 091800 | 3069201200 | 31300 | 31200 | 31300 | 31200 | 955 |
| 608 | 20240424 | 091700 | 3039330650 | 31200 | 31200 | 31250 | 31150 | 2782 |
| 609 | 20240424 | 091600 | 2952535500 | 31250 | 31250 | 31300 | 31250 | 1233 |
| 610 | 20240424 | 091500 | 2914001750 | 31300 | 31300 | 31400 | 31200 | 4695 |
| 611 | 20240424 | 091400 | 2767160800 | 31300 | 31250 | 31350 | 31200 | 3132 |
| 612 | 20240424 | 091300 | 2669124450 | 31250 | 31250 | 31300 | 31200 | 887 |
| 613 | 20240424 | 091200 | 2641414000 | 31300 | 31250 | 31300 | 31200 | 5669 |
| 614 | 20240424 | 091100 | 2464327800 | 31250 | 31100 | 31250 | 31050 | 3095 |
| 615 | 20240424 | 091000 | 2367873600 | 31100 | 30950 | 31150 | 30950 | 2185 |
| 616 | 20240424 | 090900 | 2299981400 | 31000 | 31100 | 31200 | 30950 | 1990 |
| 617 | 20240424 | 090800 | 2238066800 | 31000 | 31000 | 31200 | 30800 | 3997 |
| 618 | 20240424 | 090700 | 2114034800 | 30950 | 30700 | 31000 | 30700 | 3191 |
| 619 | 20240424 | 090600 | 2015787200 | 30650 | 30750 | 30750 | 30650 | 5350 |
| 620 | 20240424 | 090500 | 1851533100 | 30750 | 30700 | 30750 | 30600 | 6952 |
| 621 | 20240424 | 090400 | 1638331800 | 30650 | 30850 | 30850 | 30650 | 10545 |
| 622 | 20240424 | 090300 | 1314105500 | 30850 | 30900 | 30900 | 30800 | 7095 |
| 623 | 20240424 | 090200 | 1095372450 | 30900 | 30950 | 31250 | 30850 | 10021 |
| 624 | 20240424 | 090100 | 785808650 | 30950 | 31200 | 31200 | 30900 | 7173 |
| 625 | 20240424 | 090000 | 563460050 | 31200 | 31200 | 31450 | 31150 | 17623 |