34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 193000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 10049 |
| 3 | 20240424 | 192900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240424 | 192800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240424 | 192700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240424 | 192600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240424 | 192500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240424 | 192400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240424 | 192300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240424 | 192200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240424 | 192100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240424 | 192000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240424 | 191900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240424 | 191800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240424 | 191700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240424 | 191600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240424 | 191500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240424 | 191400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240424 | 191300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240424 | 191200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240424 | 191100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240424 | 191000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240424 | 190900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240424 | 190800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240424 | 190700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240424 | 190600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240424 | 190500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240424 | 190400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240424 | 190300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240424 | 190200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240424 | 190100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240424 | 190000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 10049 |
| 33 | 20240424 | 185900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240424 | 185800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240424 | 185700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240424 | 185600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240424 | 185500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240424 | 185400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240424 | 185300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240424 | 185200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240424 | 185100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240424 | 185000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240424 | 184900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240424 | 184800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240424 | 184700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240424 | 184600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240424 | 184500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240424 | 184400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240424 | 184300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240424 | 184200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240424 | 184100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240424 | 184000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240424 | 183900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240424 | 183800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240424 | 183700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240424 | 183600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240424 | 183500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240424 | 183400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240424 | 183300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240424 | 183200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240424 | 183100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240424 | 183000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 10049 |
| 63 | 20240424 | 182900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240424 | 182800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240424 | 182700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240424 | 182600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240424 | 182500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240424 | 182400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240424 | 182300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240424 | 182200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240424 | 182100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240424 | 182000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240424 | 181900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240424 | 181800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240424 | 181700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240424 | 181600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240424 | 181500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240424 | 181400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240424 | 181300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240424 | 181200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240424 | 181100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240424 | 181000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240424 | 180900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240424 | 180800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240424 | 180700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240424 | 180600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240424 | 180500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240424 | 180400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240424 | 180300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240424 | 180200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240424 | 180100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240424 | 180000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 10049 |
| 93 | 20240424 | 175900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240424 | 175800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240424 | 175700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240424 | 175600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240424 | 175500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240424 | 175400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240424 | 175300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240424 | 175200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240424 | 175100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240424 | 175000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240424 | 174900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240424 | 174800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240424 | 174700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240424 | 174600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240424 | 174500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240424 | 174400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240424 | 174300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240424 | 174200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240424 | 174100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240424 | 174000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240424 | 173900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240424 | 173800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240424 | 173700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240424 | 173600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240424 | 173500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240424 | 173400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240424 | 173300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240424 | 173200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240424 | 173100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240424 | 173000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 10049 |
| 123 | 20240424 | 172900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240424 | 172800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240424 | 172700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240424 | 172600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240424 | 172500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240424 | 172400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240424 | 172300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240424 | 172200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240424 | 172100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240424 | 172000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240424 | 171900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240424 | 171800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240424 | 171700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240424 | 171600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240424 | 171500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240424 | 171400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240424 | 171300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240424 | 171200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240424 | 171100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240424 | 171000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240424 | 170900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240424 | 170800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240424 | 170700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240424 | 170600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240424 | 170500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240424 | 170400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240424 | 170300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240424 | 170200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240424 | 170100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240424 | 170000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 10049 |
| 153 | 20240424 | 165900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240424 | 165800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240424 | 165700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240424 | 165600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240424 | 165500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240424 | 165400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240424 | 165300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240424 | 165200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240424 | 165100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240424 | 165000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240424 | 164900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240424 | 164800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240424 | 164700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240424 | 164600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240424 | 164500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240424 | 164400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240424 | 164300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240424 | 164200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240424 | 164100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240424 | 164000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240424 | 163900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240424 | 163800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240424 | 163700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240424 | 163600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240424 | 163500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240424 | 163400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240424 | 163300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240424 | 163200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240424 | 163100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240424 | 163000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 10049 |
| 183 | 20240424 | 162900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240424 | 162800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240424 | 162700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240424 | 162600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240424 | 162500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240424 | 162400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240424 | 162300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240424 | 162200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240424 | 162100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240424 | 162000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240424 | 161900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240424 | 161800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240424 | 161700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240424 | 161600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240424 | 161500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240424 | 161400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240424 | 161300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240424 | 161200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240424 | 161100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240424 | 161000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240424 | 160900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240424 | 160800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240424 | 160700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240424 | 160600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240424 | 160500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240424 | 160400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240424 | 160300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240424 | 160200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240424 | 160100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240424 | 160000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 10049 |
| 213 | 20240424 | 155900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240424 | 155800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240424 | 155700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240424 | 155600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240424 | 155500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240424 | 155400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240424 | 155300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240424 | 155200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240424 | 155100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240424 | 155000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240424 | 154900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240424 | 154800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240424 | 154700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240424 | 154600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240424 | 154500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240424 | 154400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240424 | 154300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240424 | 154200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240424 | 154100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20240424 | 154000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240424 | 153900 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20240424 | 153800 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20240424 | 153700 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20240424 | 153600 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20240424 | 153500 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20240424 | 153400 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20240424 | 153300 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20240424 | 153200 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20240424 | 153100 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20240424 | 153000 | 19905980750 | 34750 | 34750 | 34750 | 34750 | 20098 |
| 243 | 20240424 | 152900 | 19556778000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 244 | 20240424 | 152800 | 19556778000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 245 | 20240424 | 152700 | 19556778000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 246 | 20240424 | 152600 | 19556778000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 247 | 20240424 | 152500 | 19556778000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 248 | 20240424 | 152400 | 19556778000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 249 | 20240424 | 152300 | 19556778000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 250 | 20240424 | 152200 | 19556778000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 251 | 20240424 | 152100 | 19556778000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 252 | 20240424 | 152000 | 19556778000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 253 | 20240424 | 151900 | 19556778000 | 34800 | 34800 | 34900 | 34800 | 1009 |
| 254 | 20240424 | 151800 | 19521638250 | 34800 | 34850 | 34900 | 34800 | 4011 |
| 255 | 20240424 | 151700 | 19381818150 | 34900 | 34900 | 34950 | 34850 | 2061 |
| 256 | 20240424 | 151600 | 19309944850 | 34900 | 34900 | 34950 | 34850 | 2543 |
| 257 | 20240424 | 151500 | 19221194750 | 34900 | 34850 | 34900 | 34850 | 1350 |
| 258 | 20240424 | 151400 | 19174081500 | 34900 | 34900 | 34900 | 34850 | 1288 |
| 259 | 20240424 | 151300 | 19129134150 | 34900 | 34900 | 34900 | 34900 | 304 |
| 260 | 20240424 | 151200 | 19118524550 | 34900 | 34850 | 34900 | 34850 | 1169 |
| 261 | 20240424 | 151100 | 19077727750 | 34850 | 34900 | 34900 | 34850 | 483 |
| 262 | 20240424 | 151000 | 19060894850 | 34850 | 34900 | 34900 | 34850 | 2163 |
| 263 | 20240424 | 150900 | 18985512550 | 34900 | 34850 | 34900 | 34800 | 1735 |
| 264 | 20240424 | 150800 | 18925042950 | 34850 | 34900 | 34900 | 34850 | 474 |
| 265 | 20240424 | 150700 | 18908510750 | 34900 | 34850 | 34900 | 34800 | 1032 |
| 266 | 20240424 | 150600 | 18872547000 | 34850 | 34900 | 34900 | 34850 | 1738 |
| 267 | 20240424 | 150500 | 18811973250 | 34900 | 34950 | 34950 | 34850 | 795 |
| 268 | 20240424 | 150400 | 18784246350 | 34850 | 34900 | 34950 | 34850 | 2493 |
| 269 | 20240424 | 150300 | 18697213850 | 34900 | 34850 | 34900 | 34850 | 1694 |
| 270 | 20240424 | 150200 | 18638119200 | 34850 | 34950 | 34950 | 34850 | 1520 |
| 271 | 20240424 | 150100 | 18585062500 | 34950 | 35050 | 35050 | 34950 | 2849 |
| 272 | 20240424 | 150000 | 18485372350 | 35000 | 35050 | 35050 | 35000 | 2084 |
| 273 | 20240424 | 145900 | 18412364400 | 35050 | 35050 | 35050 | 35000 | 3242 |
| 274 | 20240424 | 145800 | 18298749600 | 35050 | 35100 | 35100 | 35050 | 2253 |
| 275 | 20240424 | 145700 | 18219757200 | 35050 | 35000 | 35050 | 35000 | 5725 |
| 276 | 20240424 | 145600 | 18019116500 | 35000 | 34950 | 35050 | 34950 | 5044 |
| 277 | 20240424 | 145500 | 17842585950 | 35000 | 34950 | 35000 | 34850 | 13034 |
| 278 | 20240424 | 145400 | 17387074800 | 34900 | 34900 | 34900 | 34850 | 1534 |
| 279 | 20240424 | 145300 | 17333540200 | 34900 | 34900 | 34900 | 34850 | 1924 |
| 280 | 20240424 | 145200 | 17266473250 | 34900 | 34850 | 34950 | 34850 | 1988 |
| 281 | 20240424 | 145100 | 17197071750 | 34850 | 34800 | 34900 | 34800 | 4490 |
| 282 | 20240424 | 145000 | 17040533900 | 34800 | 34800 | 34800 | 34750 | 859 |
| 283 | 20240424 | 144900 | 17010646100 | 34800 | 34800 | 34800 | 34800 | 458 |
| 284 | 20240424 | 144800 | 16994707700 | 34800 | 34800 | 34800 | 34800 | 862 |
| 285 | 20240424 | 144700 | 16964710100 | 34800 | 34800 | 34800 | 34750 | 220 |
| 286 | 20240424 | 144600 | 16957060500 | 34750 | 34800 | 34800 | 34750 | 907 |
| 287 | 20240424 | 144500 | 16925503850 | 34800 | 34700 | 34800 | 34650 | 942 |
| 288 | 20240424 | 144400 | 16892781950 | 34750 | 34650 | 34750 | 34600 | 2492 |
| 289 | 20240424 | 144300 | 16806349650 | 34650 | 34700 | 34700 | 34600 | 2465 |
| 290 | 20240424 | 144200 | 16720910300 | 34700 | 34700 | 34700 | 34700 | 154 |
| 291 | 20240424 | 144100 | 16715566500 | 34700 | 34700 | 34700 | 34650 | 329 |
| 292 | 20240424 | 144000 | 16704160200 | 34650 | 34700 | 34700 | 34650 | 3144 |
| 293 | 20240424 | 143900 | 16595189850 | 34700 | 34700 | 34700 | 34650 | 467 |
| 294 | 20240424 | 143800 | 16579006000 | 34650 | 34700 | 34700 | 34650 | 331 |
| 295 | 20240424 | 143700 | 16567536800 | 34650 | 34650 | 34700 | 34650 | 370 |
| 296 | 20240424 | 143600 | 16554715800 | 34650 | 34650 | 34650 | 34650 | 511 |
| 297 | 20240424 | 143500 | 16537009650 | 34650 | 34650 | 34700 | 34650 | 568 |
| 298 | 20240424 | 143400 | 16517320850 | 34650 | 34650 | 34650 | 34650 | 280 |
| 299 | 20240424 | 143300 | 16507618850 | 34650 | 34650 | 34650 | 34650 | 832 |
| 300 | 20240424 | 143200 | 16478790050 | 34650 | 34700 | 34700 | 34650 | 460 |
| 301 | 20240424 | 143100 | 16462840500 | 34700 | 34700 | 34750 | 34700 | 603 |
| 302 | 20240424 | 143000 | 16441908550 | 34700 | 34700 | 34750 | 34700 | 218 |
| 303 | 20240424 | 142900 | 16434340950 | 34700 | 34750 | 34750 | 34700 | 154 |
| 304 | 20240424 | 142800 | 16428997100 | 34750 | 34700 | 34750 | 34700 | 180 |
| 305 | 20240424 | 142700 | 16422746250 | 34700 | 34700 | 34750 | 34700 | 433 |
| 306 | 20240424 | 142600 | 16407718800 | 34700 | 34750 | 34750 | 34700 | 603 |
| 307 | 20240424 | 142500 | 16386779950 | 34750 | 34700 | 34750 | 34700 | 97 |
| 308 | 20240424 | 142400 | 16383412950 | 34750 | 34750 | 34800 | 34700 | 333 |
| 309 | 20240424 | 142300 | 16371842550 | 34750 | 34750 | 34800 | 34750 | 504 |
| 310 | 20240424 | 142200 | 16354321550 | 34750 | 34750 | 34750 | 34700 | 393 |
| 311 | 20240424 | 142100 | 16340664950 | 34750 | 34750 | 34750 | 34750 | 446 |
| 312 | 20240424 | 142000 | 16325166450 | 34750 | 34700 | 34750 | 34700 | 695 |
| 313 | 20240424 | 141900 | 16301027700 | 34700 | 34700 | 34700 | 34650 | 751 |
| 314 | 20240424 | 141800 | 16274973000 | 34650 | 34650 | 34700 | 34650 | 936 |
| 315 | 20240424 | 141700 | 16242504750 | 34700 | 34700 | 34700 | 34650 | 230 |
| 316 | 20240424 | 141600 | 16234524100 | 34700 | 34650 | 34700 | 34650 | 745 |
| 317 | 20240424 | 141500 | 16208684350 | 34650 | 34700 | 34700 | 34650 | 1016 |
| 318 | 20240424 | 141400 | 16173439950 | 34650 | 34700 | 34700 | 34650 | 643 |
| 319 | 20240424 | 141300 | 16151157500 | 34650 | 34700 | 34700 | 34650 | 49 |
| 320 | 20240424 | 141200 | 16149458950 | 34700 | 34650 | 34700 | 34650 | 244 |
| 321 | 20240424 | 141100 | 16140999250 | 34650 | 34650 | 34700 | 34650 | 96 |
| 322 | 20240424 | 141000 | 16137672750 | 34650 | 34700 | 34700 | 34650 | 439 |
| 323 | 20240424 | 140900 | 16122459800 | 34700 | 34700 | 34700 | 34650 | 421 |
| 324 | 20240424 | 140800 | 16107857150 | 34700 | 34750 | 34750 | 34700 | 1329 |
| 325 | 20240424 | 140700 | 16061739250 | 34750 | 34700 | 34750 | 34700 | 169 |
| 326 | 20240424 | 140600 | 16055873450 | 34750 | 34750 | 34750 | 34700 | 270 |
| 327 | 20240424 | 140500 | 16046499700 | 34700 | 34750 | 34750 | 34650 | 1316 |
| 328 | 20240424 | 140400 | 16000801950 | 34700 | 34700 | 34700 | 34650 | 462 |
| 329 | 20240424 | 140300 | 15984783450 | 34700 | 34700 | 34700 | 34650 | 370 |
| 330 | 20240424 | 140200 | 15971948650 | 34700 | 34700 | 34700 | 34700 | 65 |
| 331 | 20240424 | 140100 | 15969693150 | 34700 | 34650 | 34700 | 34650 | 24 |
| 332 | 20240424 | 140000 | 15968861350 | 34650 | 34700 | 34700 | 34650 | 1050 |
| 333 | 20240424 | 135900 | 15932475600 | 34650 | 34700 | 34700 | 34650 | 598 |
| 334 | 20240424 | 135800 | 15911744500 | 34650 | 34700 | 34700 | 34650 | 334 |
| 335 | 20240424 | 135700 | 15900155350 | 34700 | 34750 | 34750 | 34700 | 2614 |
| 336 | 20240424 | 135600 | 15809377550 | 34750 | 34800 | 34800 | 34750 | 1285 |
| 337 | 20240424 | 135500 | 15764706650 | 34800 | 34850 | 34850 | 34800 | 869 |
| 338 | 20240424 | 135400 | 15734464800 | 34850 | 34800 | 34850 | 34800 | 428 |
| 339 | 20240424 | 135300 | 15719557050 | 34800 | 34800 | 34850 | 34800 | 661 |
| 340 | 20240424 | 135200 | 15696527700 | 34800 | 34850 | 34900 | 34800 | 959 |
| 341 | 20240424 | 135100 | 15663108650 | 34900 | 34950 | 34950 | 34900 | 2483 |
| 342 | 20240424 | 135000 | 15576398050 | 34950 | 34950 | 34950 | 34900 | 2890 |
| 343 | 20240424 | 134900 | 15475414600 | 34950 | 34950 | 34950 | 34900 | 2298 |
| 344 | 20240424 | 134800 | 15395171600 | 34900 | 35100 | 35100 | 34850 | 4491 |
| 345 | 20240424 | 134700 | 15238258400 | 35050 | 34750 | 35050 | 34700 | 20319 |
| 346 | 20240424 | 134600 | 14529506600 | 34700 | 34700 | 34700 | 34700 | 109 |
| 347 | 20240424 | 134500 | 14525724300 | 34700 | 34750 | 34750 | 34700 | 1401 |
| 348 | 20240424 | 134400 | 14477040300 | 34700 | 34650 | 34700 | 34650 | 1875 |
| 349 | 20240424 | 134300 | 14411978800 | 34650 | 34650 | 34650 | 34650 | 232 |
| 350 | 20240424 | 134200 | 14403940000 | 34650 | 34650 | 34650 | 34650 | 362 |
| 351 | 20240424 | 134100 | 14391396700 | 34650 | 34550 | 34700 | 34550 | 5183 |
| 352 | 20240424 | 134000 | 14212015450 | 34550 | 34550 | 34600 | 34550 | 154 |
| 353 | 20240424 | 133900 | 14206688550 | 34550 | 34550 | 34550 | 34550 | 241 |
| 354 | 20240424 | 133800 | 14198362000 | 34550 | 34550 | 34550 | 34550 | 559 |
| 355 | 20240424 | 133700 | 14179048550 | 34550 | 34550 | 34600 | 34550 | 515 |
| 356 | 20240424 | 133600 | 14161253100 | 34600 | 34550 | 34600 | 34550 | 239 |
| 357 | 20240424 | 133500 | 14152993700 | 34550 | 34550 | 34600 | 34550 | 732 |
| 358 | 20240424 | 133400 | 14127699250 | 34600 | 34600 | 34600 | 34550 | 57 |
| 359 | 20240424 | 133300 | 14125727850 | 34600 | 34600 | 34600 | 34550 | 459 |
| 360 | 20240424 | 133200 | 14109861850 | 34550 | 34550 | 34550 | 34550 | 397 |
| 361 | 20240424 | 133100 | 14096145500 | 34550 | 34550 | 34600 | 34550 | 120 |
| 362 | 20240424 | 133000 | 14091999000 | 34600 | 34550 | 34600 | 34550 | 153 |
| 363 | 20240424 | 132900 | 14086712550 | 34550 | 34550 | 34600 | 34550 | 1514 |
| 364 | 20240424 | 132800 | 14034400250 | 34550 | 34550 | 34600 | 34550 | 582 |
| 365 | 20240424 | 132700 | 14014286250 | 34550 | 34550 | 34550 | 34550 | 505 |
| 366 | 20240424 | 132600 | 13996838500 | 34600 | 34550 | 34600 | 34550 | 149 |
| 367 | 20240424 | 132500 | 13991684850 | 34550 | 34550 | 34600 | 34550 | 266 |
| 368 | 20240424 | 132400 | 13982486500 | 34550 | 34600 | 34600 | 34550 | 37 |
| 369 | 20240424 | 132300 | 13981207550 | 34550 | 34550 | 34600 | 34550 | 545 |
| 370 | 20240424 | 132200 | 13962353650 | 34550 | 34600 | 34600 | 34550 | 1005 |
| 371 | 20240424 | 132100 | 13927589400 | 34600 | 34600 | 34600 | 34600 | 26 |
| 372 | 20240424 | 132000 | 13926689800 | 34550 | 34600 | 34600 | 34550 | 210 |
| 373 | 20240424 | 131900 | 13919424000 | 34600 | 34600 | 34600 | 34550 | 58 |
| 374 | 20240424 | 131800 | 13917418600 | 34600 | 34600 | 34600 | 34550 | 106 |
| 375 | 20240424 | 131700 | 13913755050 | 34550 | 34550 | 34600 | 34550 | 247 |
| 376 | 20240424 | 131600 | 13905219450 | 34550 | 34550 | 34600 | 34550 | 599 |
| 377 | 20240424 | 131500 | 13884523950 | 34550 | 34500 | 34550 | 34500 | 276 |
| 378 | 20240424 | 131400 | 13874990650 | 34550 | 34550 | 34550 | 34500 | 1639 |
| 379 | 20240424 | 131300 | 13818431300 | 34550 | 34600 | 34600 | 34550 | 1462 |
| 380 | 20240424 | 131200 | 13767886150 | 34650 | 34650 | 34650 | 34600 | 467 |
| 381 | 20240424 | 131100 | 13751721500 | 34650 | 34650 | 34650 | 34600 | 150 |
| 382 | 20240424 | 131000 | 13746525500 | 34650 | 34650 | 34650 | 34600 | 385 |
| 383 | 20240424 | 130900 | 13733185850 | 34700 | 34650 | 34700 | 34600 | 294 |
| 384 | 20240424 | 130800 | 13722997550 | 34650 | 34600 | 34650 | 34600 | 589 |
| 385 | 20240424 | 130700 | 13702592750 | 34600 | 34600 | 34650 | 34600 | 340 |
| 386 | 20240424 | 130600 | 13690828700 | 34600 | 34650 | 34650 | 34600 | 429 |
| 387 | 20240424 | 130500 | 13675974500 | 34650 | 34650 | 34700 | 34650 | 250 |
| 388 | 20240424 | 130400 | 13667311850 | 34700 | 34650 | 34700 | 34650 | 83 |
| 389 | 20240424 | 130300 | 13664435050 | 34650 | 34650 | 34650 | 34650 | 492 |
| 390 | 20240424 | 130200 | 13647387250 | 34650 | 34600 | 34650 | 34600 | 738 |
| 391 | 20240424 | 130100 | 13621834800 | 34650 | 34650 | 34650 | 34650 | 243 |
| 392 | 20240424 | 130000 | 13613414850 | 34650 | 34600 | 34650 | 34600 | 506 |
| 393 | 20240424 | 125900 | 13595896650 | 34600 | 34600 | 34650 | 34600 | 157 |
| 394 | 20240424 | 125800 | 13590461250 | 34600 | 34600 | 34700 | 34600 | 269 |
| 395 | 20240424 | 125700 | 13581141200 | 34600 | 34700 | 34700 | 34600 | 539 |
| 396 | 20240424 | 125600 | 13562466400 | 34700 | 34700 | 34750 | 34700 | 482 |
| 397 | 20240424 | 125500 | 13545739150 | 34700 | 34750 | 34750 | 34650 | 840 |
| 398 | 20240424 | 125400 | 13516598050 | 34750 | 34800 | 34800 | 34700 | 1454 |
| 399 | 20240424 | 125300 | 13466037300 | 34800 | 34600 | 34800 | 34600 | 26769 |
| 400 | 20240424 | 125200 | 12537402750 | 34600 | 34550 | 34600 | 34550 | 490 |
| 401 | 20240424 | 125100 | 12520472450 | 34550 | 34550 | 34550 | 34550 | 332 |
| 402 | 20240424 | 125000 | 12509001850 | 34550 | 34550 | 34600 | 34550 | 1276 |
| 403 | 20240424 | 124900 | 12464895600 | 34550 | 34600 | 34600 | 34550 | 136 |
| 404 | 20240424 | 124800 | 12460190350 | 34600 | 34550 | 34600 | 34500 | 196 |
| 405 | 20240424 | 124700 | 12453412400 | 34550 | 34550 | 34600 | 34550 | 1277 |
| 406 | 20240424 | 124600 | 12409238250 | 34500 | 34500 | 34500 | 34500 | 27 |
| 407 | 20240424 | 124500 | 12408306750 | 34550 | 34550 | 34550 | 34500 | 649 |
| 408 | 20240424 | 124400 | 12385884300 | 34550 | 34550 | 34550 | 34500 | 1065 |
| 409 | 20240424 | 124300 | 12349088600 | 34550 | 34500 | 34600 | 34500 | 1804 |
| 410 | 20240424 | 124200 | 12286744900 | 34500 | 34550 | 34550 | 34500 | 340 |
| 411 | 20240424 | 124100 | 12275007000 | 34550 | 34500 | 34550 | 34500 | 682 |
| 412 | 20240424 | 124000 | 12251472250 | 34550 | 34550 | 34550 | 34500 | 637 |
| 413 | 20240424 | 123900 | 12229479350 | 34500 | 34550 | 34550 | 34500 | 836 |
| 414 | 20240424 | 123800 | 12200608550 | 34550 | 34550 | 34550 | 34550 | 77 |
| 415 | 20240424 | 123700 | 12197948200 | 34550 | 34500 | 34550 | 34500 | 554 |
| 416 | 20240424 | 123600 | 12178825000 | 34500 | 34500 | 34500 | 34500 | 70 |
| 417 | 20240424 | 123500 | 12176410000 | 34500 | 34550 | 34600 | 34500 | 612 |
| 418 | 20240424 | 123400 | 12155271950 | 34600 | 34550 | 34600 | 34550 | 442 |
| 419 | 20240424 | 123300 | 12139997250 | 34550 | 34550 | 34550 | 34550 | 190 |
| 420 | 20240424 | 123200 | 12133432750 | 34550 | 34500 | 34550 | 34450 | 1917 |
| 421 | 20240424 | 123100 | 12067244000 | 34450 | 34500 | 34500 | 34450 | 378 |
| 422 | 20240424 | 123000 | 12054211200 | 34500 | 34450 | 34500 | 34450 | 258 |
| 423 | 20240424 | 122900 | 12045312600 | 34450 | 34500 | 34500 | 34450 | 234 |
| 424 | 20240424 | 122800 | 12037246250 | 34500 | 34500 | 34500 | 34450 | 351 |
| 425 | 20240424 | 122700 | 12025141800 | 34450 | 34450 | 34450 | 34450 | 362 |
| 426 | 20240424 | 122600 | 12012670900 | 34450 | 34500 | 34500 | 34450 | 118 |
| 427 | 20240424 | 122500 | 12008605750 | 34450 | 34450 | 34450 | 34450 | 196 |
| 428 | 20240424 | 122400 | 12001853550 | 34450 | 34450 | 34450 | 34400 | 881 |
| 429 | 20240424 | 122300 | 11971509700 | 34500 | 34450 | 34500 | 34450 | 197 |
| 430 | 20240424 | 122200 | 11964714700 | 34450 | 34500 | 34500 | 34400 | 103 |
| 431 | 20240424 | 122100 | 11961166400 | 34450 | 34500 | 34550 | 34400 | 1269 |
| 432 | 20240424 | 122000 | 11917447600 | 34500 | 34500 | 34550 | 34500 | 222 |
| 433 | 20240424 | 121900 | 11909788350 | 34500 | 34500 | 34550 | 34500 | 1421 |
| 434 | 20240424 | 121800 | 11860729800 | 34550 | 34550 | 34550 | 34500 | 574 |
| 435 | 20240424 | 121700 | 11840898150 | 34550 | 34450 | 34600 | 34450 | 1050 |
| 436 | 20240424 | 121600 | 11804653150 | 34500 | 34500 | 34500 | 34450 | 939 |
| 437 | 20240424 | 121500 | 11772272750 | 34550 | 34550 | 34550 | 34550 | 536 |
| 438 | 20240424 | 121400 | 11753753950 | 34550 | 34550 | 34600 | 34500 | 785 |
| 439 | 20240424 | 121300 | 11726629550 | 34550 | 34600 | 34650 | 34550 | 5428 |
| 440 | 20240424 | 121200 | 11538823200 | 34650 | 34650 | 34650 | 34600 | 1497 |
| 441 | 20240424 | 121100 | 11486952200 | 34650 | 34650 | 34650 | 34600 | 302 |
| 442 | 20240424 | 121000 | 11476493050 | 34650 | 34650 | 34700 | 34600 | 1685 |
| 443 | 20240424 | 120900 | 11418115050 | 34650 | 34650 | 34650 | 34600 | 2109 |
| 444 | 20240424 | 120800 | 11345051600 | 34650 | 34500 | 34650 | 34500 | 3575 |
| 445 | 20240424 | 120700 | 11221418200 | 34500 | 34500 | 34550 | 34500 | 2494 |
| 446 | 20240424 | 120600 | 11135370150 | 34500 | 34400 | 34500 | 34400 | 2224 |
| 447 | 20240424 | 120500 | 11058741950 | 34450 | 34450 | 34450 | 34400 | 1076 |
| 448 | 20240424 | 120400 | 11021690000 | 34450 | 34450 | 34450 | 34400 | 386 |
| 449 | 20240424 | 120300 | 11008395000 | 34450 | 34400 | 34450 | 34400 | 104 |
| 450 | 20240424 | 120200 | 11004817350 | 34400 | 34400 | 34400 | 34350 | 332 |
| 451 | 20240424 | 120100 | 10993401350 | 34400 | 34450 | 34450 | 34400 | 263 |
| 452 | 20240424 | 120000 | 10984350850 | 34400 | 34450 | 34450 | 34400 | 625 |
| 453 | 20240424 | 115900 | 10962848000 | 34450 | 34300 | 34450 | 34300 | 2050 |
| 454 | 20240424 | 115800 | 10892336300 | 34300 | 34300 | 34300 | 34300 | 104 |
| 455 | 20240424 | 115700 | 10888769100 | 34300 | 34350 | 34350 | 34300 | 649 |
| 456 | 20240424 | 115600 | 10866482150 | 34300 | 34300 | 34300 | 34300 | 38 |
| 457 | 20240424 | 115500 | 10865178750 | 34300 | 34300 | 34350 | 34300 | 32 |
| 458 | 20240424 | 115400 | 10864080650 | 34300 | 34350 | 34350 | 34300 | 171 |
| 459 | 20240424 | 115300 | 10858211450 | 34300 | 34350 | 34350 | 34300 | 410 |
| 460 | 20240424 | 115200 | 10844140200 | 34350 | 34300 | 34350 | 34250 | 610 |
| 461 | 20240424 | 115100 | 10823194750 | 34300 | 34250 | 34300 | 34250 | 2375 |
| 462 | 20240424 | 115000 | 10741795300 | 34200 | 34200 | 34200 | 34200 | 537 |
| 463 | 20240424 | 114900 | 10723429900 | 34250 | 34250 | 34250 | 34250 | 856 |
| 464 | 20240424 | 114800 | 10694111900 | 34250 | 34250 | 34300 | 34200 | 418 |
| 465 | 20240424 | 114700 | 10679793100 | 34300 | 34200 | 34300 | 34200 | 437 |
| 466 | 20240424 | 114600 | 10664812800 | 34200 | 34200 | 34300 | 34200 | 163 |
| 467 | 20240424 | 114500 | 10659234450 | 34200 | 34300 | 34300 | 34200 | 138 |
| 468 | 20240424 | 114400 | 10654508650 | 34250 | 34300 | 34300 | 34250 | 1279 |
| 469 | 20240424 | 114300 | 10610695600 | 34300 | 34300 | 34300 | 34300 | 1049 |
| 470 | 20240424 | 114200 | 10574714900 | 34300 | 34350 | 34350 | 34300 | 271 |
| 471 | 20240424 | 114100 | 10565407650 | 34300 | 34350 | 34350 | 34300 | 549 |
| 472 | 20240424 | 114000 | 10546549700 | 34350 | 34300 | 34350 | 34300 | 292 |
| 473 | 20240424 | 113900 | 10536519700 | 34350 | 34300 | 34350 | 34300 | 270 |
| 474 | 20240424 | 113800 | 10527254700 | 34300 | 34350 | 34350 | 34300 | 46 |
| 475 | 20240424 | 113700 | 10525676350 | 34350 | 34350 | 34350 | 34350 | 131 |
| 476 | 20240424 | 113600 | 10521176500 | 34350 | 34350 | 34350 | 34350 | 729 |
| 477 | 20240424 | 113500 | 10496135350 | 34350 | 34350 | 34350 | 34350 | 612 |
| 478 | 20240424 | 113400 | 10475113150 | 34300 | 34350 | 34400 | 34300 | 847 |
| 479 | 20240424 | 113300 | 10446021800 | 34350 | 34300 | 34350 | 34300 | 61 |
| 480 | 20240424 | 113200 | 10443929000 | 34300 | 34300 | 34350 | 34300 | 69 |
| 481 | 20240424 | 113100 | 10441561950 | 34300 | 34350 | 34350 | 34300 | 52 |
| 482 | 20240424 | 113000 | 10439777550 | 34350 | 34350 | 34350 | 34350 | 66 |
| 483 | 20240424 | 112900 | 10437510450 | 34300 | 34300 | 34350 | 34300 | 418 |
| 484 | 20240424 | 112800 | 10423169050 | 34300 | 34300 | 34300 | 34250 | 105 |
| 485 | 20240424 | 112700 | 10419569450 | 34300 | 34350 | 34350 | 34300 | 295 |
| 486 | 20240424 | 112600 | 10409446250 | 34350 | 34350 | 34350 | 34300 | 453 |
| 487 | 20240424 | 112500 | 10393900400 | 34350 | 34350 | 34350 | 34250 | 385 |
| 488 | 20240424 | 112400 | 10380692900 | 34350 | 34300 | 34350 | 34300 | 208 |
| 489 | 20240424 | 112300 | 10373552750 | 34300 | 34300 | 34300 | 34250 | 1921 |
| 490 | 20240424 | 112200 | 10307664450 | 34300 | 34250 | 34300 | 34250 | 735 |
| 491 | 20240424 | 112100 | 10282469500 | 34250 | 34250 | 34250 | 34250 | 492 |
| 492 | 20240424 | 112000 | 10265618500 | 34200 | 34250 | 34250 | 34200 | 223 |
| 493 | 20240424 | 111900 | 10257991400 | 34250 | 34250 | 34250 | 34200 | 70 |
| 494 | 20240424 | 111800 | 10255594850 | 34250 | 34250 | 34250 | 34250 | 99 |
| 495 | 20240424 | 111700 | 10252204100 | 34250 | 34250 | 34300 | 34250 | 132 |
| 496 | 20240424 | 111600 | 10247679550 | 34250 | 34200 | 34250 | 34200 | 333 |
| 497 | 20240424 | 111500 | 10236277150 | 34200 | 34150 | 34200 | 34150 | 1821 |
| 498 | 20240424 | 111400 | 10174006850 | 34150 | 34150 | 34150 | 34150 | 73 |
| 499 | 20240424 | 111300 | 10171513900 | 34150 | 34150 | 34150 | 34150 | 700 |
| 500 | 20240424 | 111200 | 10147608900 | 34100 | 34150 | 34150 | 34100 | 63 |
| 501 | 20240424 | 111100 | 10145457500 | 34100 | 34150 | 34150 | 34100 | 342 |
| 502 | 20240424 | 111000 | 10133791200 | 34150 | 34150 | 34200 | 34150 | 406 |
| 503 | 20240424 | 110900 | 10119925300 | 34200 | 34150 | 34200 | 34150 | 907 |
| 504 | 20240424 | 110800 | 10088905950 | 34150 | 34200 | 34200 | 34100 | 285 |
| 505 | 20240424 | 110700 | 10079173200 | 34200 | 34200 | 34200 | 34150 | 200 |
| 506 | 20240424 | 110600 | 10072342300 | 34150 | 34150 | 34200 | 34150 | 415 |
| 507 | 20240424 | 110500 | 10058167500 | 34150 | 34100 | 34150 | 34100 | 489 |
| 508 | 20240424 | 110400 | 10041470050 | 34100 | 34150 | 34150 | 34100 | 127 |
| 509 | 20240424 | 110300 | 10037133700 | 34150 | 34150 | 34150 | 34150 | 700 |
| 510 | 20240424 | 110200 | 10013228700 | 34150 | 34150 | 34150 | 34150 | 207 |
| 511 | 20240424 | 110100 | 10006159650 | 34150 | 34150 | 34150 | 34150 | 449 |
| 512 | 20240424 | 110000 | 9990826300 | 34150 | 34150 | 34150 | 34100 | 461 |
| 513 | 20240424 | 105900 | 9975084700 | 34200 | 34150 | 34200 | 34150 | 1194 |
| 514 | 20240424 | 105800 | 9934307800 | 34150 | 34150 | 34200 | 34150 | 828 |
| 515 | 20240424 | 105700 | 9906029950 | 34150 | 34200 | 34200 | 34150 | 454 |
| 516 | 20240424 | 105600 | 9890511800 | 34200 | 34250 | 34250 | 34200 | 706 |
| 517 | 20240424 | 105500 | 9866359350 | 34200 | 34250 | 34250 | 34200 | 388 |
| 518 | 20240424 | 105400 | 9853073050 | 34250 | 34250 | 34250 | 34250 | 372 |
| 519 | 20240424 | 105300 | 9840332050 | 34250 | 34200 | 34250 | 34150 | 707 |
| 520 | 20240424 | 105200 | 9816145100 | 34200 | 34150 | 34200 | 34150 | 117 |
| 521 | 20240424 | 105100 | 9812148850 | 34150 | 34200 | 34200 | 34150 | 353 |
| 522 | 20240424 | 105000 | 9800090300 | 34200 | 34250 | 34250 | 34200 | 394 |
| 523 | 20240424 | 104900 | 9786612650 | 34250 | 34300 | 34350 | 34250 | 1848 |
| 524 | 20240424 | 104800 | 9723278350 | 34250 | 34200 | 34300 | 34150 | 3594 |
| 525 | 20240424 | 104700 | 9600222000 | 34150 | 34100 | 34200 | 34050 | 2735 |
| 526 | 20240424 | 104600 | 9506863600 | 34100 | 34000 | 34100 | 34000 | 214 |
| 527 | 20240424 | 104500 | 9499573150 | 34000 | 34000 | 34100 | 34000 | 1731 |
| 528 | 20240424 | 104400 | 9440685950 | 34000 | 34050 | 34050 | 34000 | 978 |
| 529 | 20240424 | 104300 | 9407385100 | 34000 | 34000 | 34050 | 34000 | 281 |
| 530 | 20240424 | 104200 | 9397829500 | 34000 | 34050 | 34100 | 34000 | 453 |
| 531 | 20240424 | 104100 | 9382419000 | 34050 | 34050 | 34100 | 34050 | 2946 |
| 532 | 20240424 | 104000 | 9282087900 | 34050 | 34000 | 34100 | 34000 | 438 |
| 533 | 20240424 | 103900 | 9267182600 | 34100 | 34100 | 34100 | 33950 | 628 |
| 534 | 20240424 | 103800 | 9245804900 | 34050 | 34050 | 34050 | 33950 | 826 |
| 535 | 20240424 | 103700 | 9217692350 | 34050 | 33850 | 34050 | 33800 | 3063 |
| 536 | 20240424 | 103600 | 9113892500 | 33850 | 33900 | 33900 | 33800 | 433 |
| 537 | 20240424 | 103500 | 9099243200 | 33850 | 33800 | 33850 | 33800 | 2083 |
| 538 | 20240424 | 103400 | 9028794050 | 33800 | 33850 | 33850 | 33800 | 1686 |
| 539 | 20240424 | 103300 | 8971788800 | 33850 | 33850 | 33900 | 33850 | 2054 |
| 540 | 20240424 | 103200 | 8902258000 | 33850 | 33900 | 33900 | 33850 | 1456 |
| 541 | 20240424 | 103100 | 8852956800 | 33900 | 33900 | 33900 | 33850 | 555 |
| 542 | 20240424 | 103000 | 8834142450 | 33950 | 33950 | 33950 | 33900 | 500 |
| 543 | 20240424 | 102900 | 8817187400 | 33950 | 33950 | 33950 | 33900 | 223 |
| 544 | 20240424 | 102800 | 8809616700 | 33950 | 33850 | 33950 | 33800 | 1101 |
| 545 | 20240424 | 102700 | 8772336350 | 33850 | 33800 | 33850 | 33750 | 822 |
| 546 | 20240424 | 102600 | 8744551750 | 33800 | 33800 | 33850 | 33750 | 3236 |
| 547 | 20240424 | 102500 | 8635223850 | 33800 | 33900 | 33950 | 33800 | 7104 |
| 548 | 20240424 | 102400 | 8394561250 | 33900 | 34000 | 34050 | 33900 | 4019 |
| 549 | 20240424 | 102300 | 8258015300 | 34050 | 34050 | 34100 | 34000 | 461 |
| 550 | 20240424 | 102200 | 8242337700 | 34050 | 34100 | 34100 | 34050 | 2190 |
| 551 | 20240424 | 102100 | 8167759700 | 34100 | 34050 | 34100 | 34050 | 765 |
| 552 | 20240424 | 102000 | 8141705250 | 34100 | 34100 | 34150 | 34050 | 444 |
| 553 | 20240424 | 101900 | 8126569500 | 34100 | 34100 | 34150 | 34100 | 386 |
| 554 | 20240424 | 101800 | 8113400950 | 34100 | 34100 | 34150 | 34100 | 116 |
| 555 | 20240424 | 101700 | 8109445300 | 34050 | 34100 | 34150 | 34050 | 1768 |
| 556 | 20240424 | 101600 | 8049212100 | 34100 | 34050 | 34150 | 34000 | 210 |
| 557 | 20240424 | 101500 | 8042053650 | 34100 | 34000 | 34100 | 33950 | 2278 |
| 558 | 20240424 | 101400 | 7964624450 | 34000 | 34000 | 34050 | 33950 | 1164 |
| 559 | 20240424 | 101300 | 7925058850 | 34000 | 33950 | 34000 | 33950 | 1003 |
| 560 | 20240424 | 101200 | 7890989000 | 34000 | 33950 | 34000 | 33900 | 2211 |
| 561 | 20240424 | 101100 | 7815978900 | 33950 | 34050 | 34100 | 33900 | 25725 |
| 562 | 20240424 | 101000 | 6941160150 | 34100 | 34150 | 34150 | 34050 | 7300 |
| 563 | 20240424 | 100900 | 6692241550 | 34150 | 34250 | 34250 | 34100 | 2115 |
| 564 | 20240424 | 100800 | 6619988200 | 34250 | 34250 | 34250 | 34200 | 261 |
| 565 | 20240424 | 100700 | 6611060400 | 34250 | 34150 | 34250 | 34150 | 493 |
| 566 | 20240424 | 100600 | 6594215950 | 34150 | 34150 | 34150 | 34150 | 419 |
| 567 | 20240424 | 100500 | 6579907100 | 34150 | 34350 | 34350 | 34100 | 8695 |
| 568 | 20240424 | 100400 | 6282492650 | 34350 | 34400 | 34400 | 34300 | 234 |
| 569 | 20240424 | 100300 | 6274447850 | 34400 | 34250 | 34400 | 34250 | 502 |
| 570 | 20240424 | 100200 | 6257231950 | 34250 | 34250 | 34250 | 34250 | 795 |
| 571 | 20240424 | 100100 | 6230003200 | 34250 | 34300 | 34300 | 34200 | 1581 |
| 572 | 20240424 | 100000 | 6175863350 | 34300 | 34350 | 34350 | 34300 | 413 |
| 573 | 20240424 | 095900 | 6161695650 | 34300 | 34300 | 34350 | 34300 | 631 |
| 574 | 20240424 | 095800 | 6140052200 | 34350 | 34300 | 34350 | 34300 | 183 |
| 575 | 20240424 | 095700 | 6133773550 | 34300 | 34350 | 34400 | 34300 | 964 |
| 576 | 20240424 | 095600 | 6100668000 | 34400 | 34400 | 34450 | 34350 | 1917 |
| 577 | 20240424 | 095500 | 6034737650 | 34400 | 34450 | 34450 | 34400 | 261 |
| 578 | 20240424 | 095400 | 6025751500 | 34450 | 34500 | 34500 | 34400 | 2518 |
| 579 | 20240424 | 095300 | 5938982500 | 34450 | 34300 | 34500 | 34300 | 1043 |
| 580 | 20240424 | 095200 | 5903048050 | 34250 | 34250 | 34400 | 34200 | 2713 |
| 581 | 20240424 | 095100 | 5810001150 | 34200 | 34200 | 34300 | 34150 | 3107 |
| 582 | 20240424 | 095000 | 5703643650 | 34250 | 34250 | 34250 | 34200 | 2727 |
| 583 | 20240424 | 094900 | 5610330900 | 34300 | 34250 | 34300 | 34250 | 78 |
| 584 | 20240424 | 094800 | 5607656300 | 34300 | 34300 | 34300 | 34250 | 521 |
| 585 | 20240424 | 094700 | 5589811900 | 34250 | 34350 | 34350 | 34250 | 1221 |
| 586 | 20240424 | 094600 | 5547935200 | 34350 | 34350 | 34350 | 34300 | 382 |
| 587 | 20240424 | 094500 | 5534823600 | 34350 | 34400 | 34400 | 34350 | 1326 |
| 588 | 20240424 | 094400 | 5489275350 | 34400 | 34350 | 34400 | 34350 | 1222 |
| 589 | 20240424 | 094300 | 5447291550 | 34300 | 34350 | 34350 | 34300 | 377 |
| 590 | 20240424 | 094200 | 5434353150 | 34400 | 34400 | 34450 | 34400 | 390 |
| 591 | 20240424 | 094100 | 5420936400 | 34400 | 34350 | 34400 | 34300 | 513 |
| 592 | 20240424 | 094000 | 5403332300 | 34300 | 34300 | 34400 | 34300 | 375 |
| 593 | 20240424 | 093900 | 5390442650 | 34300 | 34200 | 34300 | 34200 | 1441 |
| 594 | 20240424 | 093800 | 5341114400 | 34150 | 34350 | 34350 | 34150 | 3584 |
| 595 | 20240424 | 093700 | 5218452050 | 34350 | 34300 | 34400 | 34300 | 1111 |
| 596 | 20240424 | 093600 | 5180266900 | 34300 | 34400 | 34400 | 34250 | 588 |
| 597 | 20240424 | 093500 | 5160104200 | 34250 | 34350 | 34400 | 34250 | 491 |
| 598 | 20240424 | 093400 | 5143271350 | 34250 | 34200 | 34400 | 34200 | 1294 |
| 599 | 20240424 | 093300 | 5098933750 | 34200 | 34200 | 34200 | 34150 | 2332 |
| 600 | 20240424 | 093200 | 5019203300 | 34250 | 34300 | 34300 | 34200 | 2405 |
| 601 | 20240424 | 093100 | 4936934250 | 34300 | 34300 | 34400 | 34200 | 6886 |
| 602 | 20240424 | 093000 | 4700886600 | 34300 | 34300 | 34350 | 34300 | 1405 |
| 603 | 20240424 | 092900 | 4652670900 | 34350 | 34350 | 34350 | 34250 | 3250 |
| 604 | 20240424 | 092800 | 4541219800 | 34350 | 34400 | 34450 | 34350 | 3698 |
| 605 | 20240424 | 092700 | 4414109200 | 34400 | 34450 | 34500 | 34400 | 3281 |
| 606 | 20240424 | 092600 | 4301121450 | 34500 | 34500 | 34500 | 34450 | 1447 |
| 607 | 20240424 | 092500 | 4251263000 | 34500 | 34500 | 34550 | 34450 | 1579 |
| 608 | 20240424 | 092400 | 4196815250 | 34500 | 34500 | 34550 | 34450 | 3396 |
| 609 | 20240424 | 092300 | 4079761250 | 34500 | 34550 | 34600 | 34450 | 6901 |
| 610 | 20240424 | 092200 | 3841415500 | 34600 | 34650 | 34650 | 34550 | 5194 |
| 611 | 20240424 | 092100 | 3661916950 | 34650 | 34700 | 34700 | 34650 | 2054 |
| 612 | 20240424 | 092000 | 3590691100 | 34650 | 34750 | 34750 | 34650 | 858 |
| 613 | 20240424 | 091900 | 3560908950 | 34750 | 34700 | 34750 | 34700 | 3025 |
| 614 | 20240424 | 091800 | 3455841550 | 34750 | 34600 | 34750 | 34600 | 1324 |
| 615 | 20240424 | 091700 | 3409889550 | 34700 | 34550 | 34700 | 34550 | 2449 |
| 616 | 20240424 | 091600 | 3325067400 | 34550 | 34500 | 34550 | 34400 | 2459 |
| 617 | 20240424 | 091500 | 3240256200 | 34500 | 34400 | 34500 | 34350 | 1503 |
| 618 | 20240424 | 091400 | 3188531700 | 34400 | 34500 | 34550 | 34350 | 2416 |
| 619 | 20240424 | 091300 | 3105233600 | 34550 | 34650 | 34700 | 34500 | 1995 |
| 620 | 20240424 | 091200 | 3036286500 | 34600 | 34500 | 34750 | 34450 | 2991 |
| 621 | 20240424 | 091100 | 2932859950 | 34500 | 34350 | 34500 | 34300 | 1636 |
| 622 | 20240424 | 091000 | 2876514150 | 34350 | 34300 | 34350 | 34250 | 2182 |
| 623 | 20240424 | 090900 | 2801619000 | 34300 | 34300 | 34350 | 34250 | 5662 |
| 624 | 20240424 | 090800 | 2607333000 | 34350 | 34350 | 34450 | 34300 | 2900 |
| 625 | 20240424 | 090700 | 2507634900 | 34350 | 34150 | 34400 | 34050 | 6588 |
| 626 | 20240424 | 090600 | 2282554100 | 34150 | 34050 | 34200 | 33950 | 4483 |
| 627 | 20240424 | 090500 | 2130020800 | 34050 | 34050 | 34050 | 34000 | 8156 |
| 628 | 20240424 | 090400 | 1852598000 | 34050 | 34150 | 34200 | 34050 | 5696 |
| 629 | 20240424 | 090300 | 1658374400 | 34150 | 34250 | 34350 | 34150 | 7854 |
| 630 | 20240424 | 090200 | 1389477000 | 34300 | 34400 | 34500 | 34250 | 10945 |
| 631 | 20240424 | 090100 | 1013340050 | 34400 | 34550 | 34600 | 34300 | 12373 |
| 632 | 20240424 | 090000 | 587055350 | 34400 | 34700 | 34850 | 34250 | 16224 |