34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 193000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 9352 |
| 3 | 20240430 | 192900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240430 | 192800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240430 | 192700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240430 | 192600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240430 | 192500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240430 | 192400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240430 | 192300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240430 | 192200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240430 | 192100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240430 | 192000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240430 | 191900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240430 | 191800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240430 | 191700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240430 | 191600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240430 | 191500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240430 | 191400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240430 | 191300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240430 | 191200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240430 | 191100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240430 | 191000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240430 | 190900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240430 | 190800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240430 | 190700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240430 | 190600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240430 | 190500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240430 | 190400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240430 | 190300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240430 | 190200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240430 | 190100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240430 | 190000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 9352 |
| 33 | 20240430 | 185900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240430 | 185800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240430 | 185700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240430 | 185600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240430 | 185500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240430 | 185400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240430 | 185300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240430 | 185200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240430 | 185100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240430 | 185000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240430 | 184900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240430 | 184800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240430 | 184700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240430 | 184600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240430 | 184500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240430 | 184400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240430 | 184300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240430 | 184200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240430 | 184100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240430 | 184000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240430 | 183900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240430 | 183800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240430 | 183700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240430 | 183600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240430 | 183500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240430 | 183400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240430 | 183300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240430 | 183200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240430 | 183100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240430 | 183000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 9352 |
| 63 | 20240430 | 182900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240430 | 182800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240430 | 182700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240430 | 182600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240430 | 182500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240430 | 182400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240430 | 182300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240430 | 182200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240430 | 182100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240430 | 182000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240430 | 181900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240430 | 181800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240430 | 181700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240430 | 181600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240430 | 181500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240430 | 181400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240430 | 181300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240430 | 181200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240430 | 181100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240430 | 181000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240430 | 180900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240430 | 180800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240430 | 180700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240430 | 180600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240430 | 180500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240430 | 180400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240430 | 180300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240430 | 180200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240430 | 180100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240430 | 180000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 9352 |
| 93 | 20240430 | 175900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240430 | 175800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240430 | 175700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240430 | 175600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240430 | 175500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240430 | 175400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240430 | 175300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240430 | 175200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240430 | 175100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240430 | 175000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240430 | 174900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240430 | 174800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240430 | 174700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240430 | 174600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240430 | 174500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240430 | 174400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240430 | 174300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240430 | 174200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240430 | 174100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240430 | 174000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240430 | 173900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240430 | 173800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240430 | 173700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240430 | 173600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240430 | 173500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240430 | 173400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240430 | 173300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240430 | 173200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240430 | 173100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240430 | 173000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 9352 |
| 123 | 20240430 | 172900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240430 | 172800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240430 | 172700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240430 | 172600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240430 | 172500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240430 | 172400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240430 | 172300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240430 | 172200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240430 | 172100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240430 | 172000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240430 | 171900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240430 | 171800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240430 | 171700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240430 | 171600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240430 | 171500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240430 | 171400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240430 | 171300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240430 | 171200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240430 | 171100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240430 | 171000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240430 | 170900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240430 | 170800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240430 | 170700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240430 | 170600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240430 | 170500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240430 | 170400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240430 | 170300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240430 | 170200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240430 | 170100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240430 | 170000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 9352 |
| 153 | 20240430 | 165900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240430 | 165800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240430 | 165700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240430 | 165600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240430 | 165500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240430 | 165400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240430 | 165300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240430 | 165200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240430 | 165100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240430 | 165000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240430 | 164900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240430 | 164800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240430 | 164700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240430 | 164600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240430 | 164500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240430 | 164400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240430 | 164300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240430 | 164200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240430 | 164100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240430 | 164000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240430 | 163900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240430 | 163800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240430 | 163700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240430 | 163600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240430 | 163500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240430 | 163400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240430 | 163300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240430 | 163200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240430 | 163100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240430 | 163000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 9352 |
| 183 | 20240430 | 162900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240430 | 162800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240430 | 162700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240430 | 162600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240430 | 162500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240430 | 162400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240430 | 162300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240430 | 162200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240430 | 162100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240430 | 162000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240430 | 161900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240430 | 161800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240430 | 161700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240430 | 161600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240430 | 161500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20240430 | 161400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20240430 | 161300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240430 | 161200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240430 | 161100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240430 | 161000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240430 | 160900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240430 | 160800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240430 | 160700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240430 | 160600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240430 | 160500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240430 | 160400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240430 | 160300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240430 | 160200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240430 | 160100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240430 | 160000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 9352 |
| 213 | 20240430 | 155900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240430 | 155800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240430 | 155700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20240430 | 155600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20240430 | 155500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20240430 | 155400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20240430 | 155300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20240430 | 155200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20240430 | 155100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20240430 | 155000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20240430 | 154900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20240430 | 154800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20240430 | 154700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20240430 | 154600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20240430 | 154500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20240430 | 154400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20240430 | 154300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20240430 | 154200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20240430 | 154100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20240430 | 154000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20240430 | 153900 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20240430 | 153800 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20240430 | 153700 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20240430 | 153600 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20240430 | 153500 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20240430 | 153400 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20240430 | 153300 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20240430 | 153200 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20240430 | 153100 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20240430 | 153000 | 21222485050 | 34100 | 34100 | 34100 | 34100 | 18704 |
| 243 | 20240430 | 152900 | 20903581850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20240430 | 152800 | 20903581850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20240430 | 152700 | 20903581850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20240430 | 152600 | 20903581850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20240430 | 152500 | 20903581850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 248 | 20240430 | 152400 | 20903581850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 249 | 20240430 | 152300 | 20903581850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 250 | 20240430 | 152200 | 20903581850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 251 | 20240430 | 152100 | 20903581850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 252 | 20240430 | 152000 | 20903581850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 253 | 20240430 | 151900 | 20903581850 | 34200 | 34200 | 34250 | 34150 | 2501 |
| 254 | 20240430 | 151800 | 20818034000 | 34200 | 34250 | 34300 | 34200 | 3603 |
| 255 | 20240430 | 151700 | 20694789700 | 34250 | 34300 | 34300 | 34250 | 2307 |
| 256 | 20240430 | 151600 | 20615761200 | 34300 | 34300 | 34300 | 34250 | 769 |
| 257 | 20240430 | 151500 | 20589416500 | 34250 | 34250 | 34300 | 34200 | 1898 |
| 258 | 20240430 | 151400 | 20524408950 | 34250 | 34250 | 34300 | 34250 | 2146 |
| 259 | 20240430 | 151300 | 20450887650 | 34300 | 34250 | 34300 | 34250 | 2092 |
| 260 | 20240430 | 151200 | 20379197500 | 34300 | 34250 | 34300 | 34250 | 473 |
| 261 | 20240430 | 151100 | 20362989700 | 34250 | 34300 | 34300 | 34250 | 1695 |
| 262 | 20240430 | 151000 | 20304913550 | 34250 | 34250 | 34300 | 34250 | 624 |
| 263 | 20240430 | 150900 | 20283540800 | 34250 | 34250 | 34250 | 34250 | 1965 |
| 264 | 20240430 | 150800 | 20216239550 | 34250 | 34300 | 34300 | 34250 | 333 |
| 265 | 20240430 | 150700 | 20204826150 | 34300 | 34300 | 34350 | 34300 | 1249 |
| 266 | 20240430 | 150600 | 20161979900 | 34300 | 34350 | 34350 | 34300 | 1618 |
| 267 | 20240430 | 150500 | 20106472150 | 34300 | 34350 | 34350 | 34300 | 489 |
| 268 | 20240430 | 150400 | 20089699300 | 34350 | 34350 | 34350 | 34350 | 739 |
| 269 | 20240430 | 150300 | 20064314650 | 34350 | 34350 | 34400 | 34350 | 1506 |
| 270 | 20240430 | 150200 | 20012583500 | 34350 | 34400 | 34400 | 34350 | 750 |
| 271 | 20240430 | 150100 | 19986790850 | 34400 | 34400 | 34450 | 34400 | 108 |
| 272 | 20240430 | 150000 | 19983072150 | 34400 | 34450 | 34500 | 34400 | 313 |
| 273 | 20240430 | 145900 | 19972293250 | 34450 | 34450 | 34500 | 34450 | 1170 |
| 274 | 20240430 | 145800 | 19931983650 | 34500 | 34500 | 34550 | 34450 | 1088 |
| 275 | 20240430 | 145700 | 19894447750 | 34450 | 34500 | 34500 | 34450 | 566 |
| 276 | 20240430 | 145600 | 19874922250 | 34500 | 34500 | 34500 | 34500 | 862 |
| 277 | 20240430 | 145500 | 19845183250 | 34450 | 34450 | 34500 | 34450 | 588 |
| 278 | 20240430 | 145400 | 19824915300 | 34500 | 34450 | 34500 | 34450 | 860 |
| 279 | 20240430 | 145300 | 19795268500 | 34450 | 34400 | 34450 | 34350 | 1285 |
| 280 | 20240430 | 145200 | 19751017550 | 34400 | 34350 | 34400 | 34350 | 1018 |
| 281 | 20240430 | 145100 | 19716006300 | 34350 | 34350 | 34350 | 34300 | 103 |
| 282 | 20240430 | 145000 | 19712469150 | 34400 | 34300 | 34400 | 34300 | 3272 |
| 283 | 20240430 | 144900 | 19600101650 | 34300 | 34300 | 34400 | 34300 | 1259 |
| 284 | 20240430 | 144800 | 19556894150 | 34300 | 34350 | 34350 | 34300 | 977 |
| 285 | 20240430 | 144700 | 19523360150 | 34350 | 34300 | 34350 | 34300 | 624 |
| 286 | 20240430 | 144600 | 19501929900 | 34300 | 34300 | 34300 | 34300 | 637 |
| 287 | 20240430 | 144500 | 19480080800 | 34300 | 34300 | 34350 | 34300 | 126 |
| 288 | 20240430 | 144400 | 19475757550 | 34300 | 34400 | 34400 | 34300 | 72 |
| 289 | 20240430 | 144300 | 19473283350 | 34400 | 34350 | 34400 | 34300 | 1432 |
| 290 | 20240430 | 144200 | 19424130050 | 34350 | 34400 | 34400 | 34350 | 278 |
| 291 | 20240430 | 144100 | 19414571400 | 34400 | 34400 | 34400 | 34350 | 399 |
| 292 | 20240430 | 144000 | 19400845900 | 34400 | 34450 | 34500 | 34400 | 1383 |
| 293 | 20240430 | 143900 | 19353245300 | 34500 | 34500 | 34500 | 34450 | 219 |
| 294 | 20240430 | 143800 | 19345690050 | 34500 | 34450 | 34500 | 34450 | 1035 |
| 295 | 20240430 | 143700 | 19310009850 | 34450 | 34450 | 34450 | 34450 | 214 |
| 296 | 20240430 | 143600 | 19302637550 | 34400 | 34400 | 34450 | 34400 | 148 |
| 297 | 20240430 | 143500 | 19297546150 | 34400 | 34350 | 34400 | 34350 | 1003 |
| 298 | 20240430 | 143400 | 19263044400 | 34400 | 34400 | 34400 | 34400 | 805 |
| 299 | 20240430 | 143300 | 19235352400 | 34400 | 34450 | 34500 | 34400 | 584 |
| 300 | 20240430 | 143200 | 19215248350 | 34450 | 34400 | 34450 | 34350 | 1973 |
| 301 | 20240430 | 143100 | 19147365900 | 34400 | 34350 | 34400 | 34350 | 113 |
| 302 | 20240430 | 143000 | 19143479000 | 34350 | 34400 | 34400 | 34350 | 459 |
| 303 | 20240430 | 142900 | 19127712050 | 34400 | 34400 | 34400 | 34400 | 133 |
| 304 | 20240430 | 142800 | 19123136850 | 34400 | 34350 | 34400 | 34350 | 453 |
| 305 | 20240430 | 142700 | 19107570250 | 34350 | 34350 | 34350 | 34350 | 790 |
| 306 | 20240430 | 142600 | 19080433750 | 34400 | 34400 | 34400 | 34350 | 134 |
| 307 | 20240430 | 142500 | 19075826100 | 34350 | 34400 | 34400 | 34350 | 1434 |
| 308 | 20240430 | 142400 | 19026528750 | 34400 | 34350 | 34400 | 34350 | 60 |
| 309 | 20240430 | 142300 | 19024465000 | 34350 | 34400 | 34400 | 34350 | 705 |
| 310 | 20240430 | 142200 | 19000236050 | 34400 | 34500 | 34500 | 34400 | 135 |
| 311 | 20240430 | 142100 | 18995584850 | 34500 | 34400 | 34500 | 34400 | 297 |
| 312 | 20240430 | 142000 | 18985367950 | 34400 | 34400 | 34500 | 34400 | 192 |
| 313 | 20240430 | 141900 | 18978752650 | 34450 | 34400 | 34450 | 34350 | 2024 |
| 314 | 20240430 | 141800 | 18909062350 | 34350 | 34400 | 34400 | 34350 | 237 |
| 315 | 20240430 | 141700 | 18900909650 | 34350 | 34400 | 34400 | 34350 | 198 |
| 316 | 20240430 | 141600 | 18894105700 | 34450 | 34350 | 34450 | 34300 | 800 |
| 317 | 20240430 | 141500 | 18866624700 | 34300 | 34450 | 34450 | 34300 | 573 |
| 318 | 20240430 | 141400 | 18846895200 | 34300 | 34350 | 34350 | 34300 | 980 |
| 319 | 20240430 | 141300 | 18813269850 | 34350 | 34450 | 34450 | 34300 | 1809 |
| 320 | 20240430 | 141200 | 18751071000 | 34450 | 34450 | 34450 | 34450 | 334 |
| 321 | 20240430 | 141100 | 18739564700 | 34400 | 34350 | 34400 | 34350 | 10 |
| 322 | 20240430 | 141000 | 18739221050 | 34400 | 34400 | 34400 | 34350 | 133 |
| 323 | 20240430 | 140900 | 18734648550 | 34400 | 34350 | 34400 | 34300 | 2073 |
| 324 | 20240430 | 140800 | 18663512750 | 34400 | 34400 | 34400 | 34400 | 926 |
| 325 | 20240430 | 140700 | 18631658350 | 34400 | 34400 | 34450 | 34400 | 577 |
| 326 | 20240430 | 140600 | 18611789550 | 34400 | 34400 | 34400 | 34400 | 767 |
| 327 | 20240430 | 140500 | 18585404750 | 34400 | 34400 | 34450 | 34400 | 188 |
| 328 | 20240430 | 140400 | 18578936650 | 34400 | 34450 | 34450 | 34400 | 958 |
| 329 | 20240430 | 140300 | 18545977800 | 34450 | 34450 | 34450 | 34400 | 1092 |
| 330 | 20240430 | 140200 | 18508384000 | 34450 | 34450 | 34450 | 34400 | 972 |
| 331 | 20240430 | 140100 | 18474911450 | 34450 | 34450 | 34500 | 34450 | 241 |
| 332 | 20240430 | 140000 | 18466597750 | 34500 | 34450 | 34500 | 34450 | 642 |
| 333 | 20240430 | 135900 | 18444480700 | 34450 | 34450 | 34450 | 34450 | 350 |
| 334 | 20240430 | 135800 | 18432423200 | 34450 | 34450 | 34450 | 34400 | 206 |
| 335 | 20240430 | 135700 | 18425328300 | 34450 | 34500 | 34500 | 34450 | 275 |
| 336 | 20240430 | 135600 | 18415846750 | 34500 | 34500 | 34500 | 34450 | 541 |
| 337 | 20240430 | 135500 | 18397187400 | 34500 | 34500 | 34550 | 34500 | 158 |
| 338 | 20240430 | 135400 | 18391734400 | 34500 | 34350 | 34500 | 34350 | 1698 |
| 339 | 20240430 | 135300 | 18333249500 | 34400 | 34350 | 34400 | 34350 | 100 |
| 340 | 20240430 | 135200 | 18329814450 | 34350 | 34400 | 34400 | 34350 | 266 |
| 341 | 20240430 | 135100 | 18320677200 | 34400 | 34400 | 34400 | 34350 | 376 |
| 342 | 20240430 | 135000 | 18307742850 | 34400 | 34400 | 34450 | 34400 | 160 |
| 343 | 20240430 | 134900 | 18302238300 | 34400 | 34300 | 34400 | 34300 | 591 |
| 344 | 20240430 | 134800 | 18281945050 | 34300 | 34300 | 34300 | 34250 | 132 |
| 345 | 20240430 | 134700 | 18277418050 | 34250 | 34300 | 34300 | 34250 | 867 |
| 346 | 20240430 | 134600 | 18247688100 | 34300 | 34300 | 34350 | 34300 | 830 |
| 347 | 20240430 | 134500 | 18219214100 | 34300 | 34300 | 34300 | 34250 | 795 |
| 348 | 20240430 | 134400 | 18191951750 | 34300 | 34250 | 34350 | 34250 | 1008 |
| 349 | 20240430 | 134300 | 18157392350 | 34300 | 34350 | 34350 | 34250 | 2932 |
| 350 | 20240430 | 134200 | 18056838550 | 34350 | 34350 | 34400 | 34350 | 445 |
| 351 | 20240430 | 134100 | 18041550000 | 34400 | 34350 | 34400 | 34300 | 476 |
| 352 | 20240430 | 134000 | 18025194050 | 34300 | 34300 | 34350 | 34250 | 687 |
| 353 | 20240430 | 133900 | 18001655200 | 34250 | 34400 | 34400 | 34250 | 6207 |
| 354 | 20240430 | 133800 | 17788717900 | 34400 | 34400 | 34450 | 34400 | 502 |
| 355 | 20240430 | 133700 | 17771444450 | 34400 | 34400 | 34400 | 34350 | 308 |
| 356 | 20240430 | 133600 | 17760851800 | 34350 | 34400 | 34400 | 34350 | 667 |
| 357 | 20240430 | 133500 | 17737927200 | 34400 | 34400 | 34400 | 34350 | 587 |
| 358 | 20240430 | 133400 | 17717741300 | 34400 | 34400 | 34400 | 34400 | 854 |
| 359 | 20240430 | 133300 | 17688363700 | 34450 | 34400 | 34450 | 34350 | 1268 |
| 360 | 20240430 | 133200 | 17644773100 | 34400 | 34400 | 34450 | 34400 | 2277 |
| 361 | 20240430 | 133100 | 17566441250 | 34450 | 34450 | 34450 | 34400 | 1715 |
| 362 | 20240430 | 133000 | 17507387650 | 34450 | 34450 | 34500 | 34450 | 47 |
| 363 | 20240430 | 132900 | 17505767650 | 34500 | 34450 | 34500 | 34450 | 808 |
| 364 | 20240430 | 132800 | 17477929500 | 34500 | 34500 | 34500 | 34500 | 270 |
| 365 | 20240430 | 132700 | 17468614500 | 34500 | 34450 | 34500 | 34450 | 1631 |
| 366 | 20240430 | 132600 | 17412373900 | 34500 | 34500 | 34500 | 34500 | 3028 |
| 367 | 20240430 | 132500 | 17307907900 | 34500 | 34500 | 34550 | 34500 | 2816 |
| 368 | 20240430 | 132400 | 17210753500 | 34500 | 34600 | 34600 | 34500 | 1457 |
| 369 | 20240430 | 132300 | 17160408850 | 34550 | 34600 | 34650 | 34550 | 2335 |
| 370 | 20240430 | 132200 | 17079716050 | 34600 | 34600 | 34600 | 34600 | 97 |
| 371 | 20240430 | 132100 | 17076359850 | 34550 | 34600 | 34600 | 34550 | 838 |
| 372 | 20240430 | 132000 | 17047365700 | 34600 | 34650 | 34650 | 34600 | 256 |
| 373 | 20240430 | 131900 | 17038503100 | 34650 | 34650 | 34700 | 34650 | 445 |
| 374 | 20240430 | 131800 | 17023083800 | 34650 | 34700 | 34700 | 34650 | 668 |
| 375 | 20240430 | 131700 | 16999917200 | 34700 | 34750 | 34750 | 34700 | 1041 |
| 376 | 20240430 | 131600 | 16963791650 | 34700 | 34700 | 34750 | 34700 | 76 |
| 377 | 20240430 | 131500 | 16961153050 | 34750 | 34750 | 34750 | 34750 | 213 |
| 378 | 20240430 | 131400 | 16953751300 | 34750 | 34750 | 34750 | 34700 | 684 |
| 379 | 20240430 | 131300 | 16930012550 | 34700 | 34700 | 34700 | 34700 | 159 |
| 380 | 20240430 | 131200 | 16924495250 | 34700 | 34750 | 34750 | 34700 | 272 |
| 381 | 20240430 | 131100 | 16915046700 | 34750 | 34700 | 34750 | 34700 | 622 |
| 382 | 20240430 | 131000 | 16893440700 | 34700 | 34750 | 34750 | 34700 | 164 |
| 383 | 20240430 | 130900 | 16887741850 | 34750 | 34650 | 34800 | 34650 | 10107 |
| 384 | 20240430 | 130800 | 16537304500 | 34650 | 34600 | 34650 | 34600 | 117 |
| 385 | 20240430 | 130700 | 16533255650 | 34600 | 34600 | 34600 | 34600 | 175 |
| 386 | 20240430 | 130600 | 16527200650 | 34600 | 34600 | 34600 | 34600 | 401 |
| 387 | 20240430 | 130500 | 16513326050 | 34600 | 34650 | 34650 | 34600 | 127 |
| 388 | 20240430 | 130400 | 16508930250 | 34600 | 34650 | 34650 | 34600 | 606 |
| 389 | 20240430 | 130300 | 16487959100 | 34650 | 34600 | 34650 | 34600 | 381 |
| 390 | 20240430 | 130200 | 16474776250 | 34600 | 34550 | 34600 | 34550 | 446 |
| 391 | 20240430 | 130100 | 16459349700 | 34600 | 34550 | 34600 | 34550 | 587 |
| 392 | 20240430 | 130000 | 16439063950 | 34550 | 34600 | 34600 | 34550 | 65 |
| 393 | 20240430 | 125900 | 16436815200 | 34600 | 34600 | 34600 | 34600 | 312 |
| 394 | 20240430 | 125800 | 16426020000 | 34650 | 34600 | 34650 | 34600 | 471 |
| 395 | 20240430 | 125700 | 16409722650 | 34600 | 34650 | 34650 | 34550 | 265 |
| 396 | 20240430 | 125600 | 16400553700 | 34650 | 34600 | 34650 | 34600 | 1170 |
| 397 | 20240430 | 125500 | 16360064900 | 34650 | 34600 | 34650 | 34600 | 186 |
| 398 | 20240430 | 125400 | 16353625300 | 34650 | 34600 | 34650 | 34600 | 706 |
| 399 | 20240430 | 125300 | 16329190400 | 34600 | 34650 | 34650 | 34600 | 915 |
| 400 | 20240430 | 125200 | 16297508900 | 34600 | 34650 | 34650 | 34600 | 108 |
| 401 | 20240430 | 125100 | 16293771100 | 34600 | 34600 | 34650 | 34550 | 553 |
| 402 | 20240430 | 125000 | 16274637650 | 34550 | 34600 | 34600 | 34550 | 458 |
| 403 | 20240430 | 124900 | 16258811150 | 34600 | 34600 | 34600 | 34550 | 147 |
| 404 | 20240430 | 124800 | 16253728100 | 34600 | 34600 | 34600 | 34600 | 597 |
| 405 | 20240430 | 124700 | 16233071900 | 34600 | 34650 | 34650 | 34600 | 581 |
| 406 | 20240430 | 124600 | 16212968500 | 34650 | 34600 | 34650 | 34600 | 205 |
| 407 | 20240430 | 124500 | 16205869600 | 34600 | 34650 | 34650 | 34600 | 198 |
| 408 | 20240430 | 124400 | 16199009100 | 34650 | 34600 | 34650 | 34600 | 290 |
| 409 | 20240430 | 124300 | 16188961600 | 34600 | 34600 | 34650 | 34600 | 304 |
| 410 | 20240430 | 124200 | 16178432050 | 34650 | 34600 | 34650 | 34550 | 1156 |
| 411 | 20240430 | 124100 | 16138436900 | 34550 | 34600 | 34600 | 34550 | 1039 |
| 412 | 20240430 | 124000 | 16102489450 | 34600 | 34550 | 34600 | 34550 | 588 |
| 413 | 20240430 | 123900 | 16082163300 | 34600 | 34500 | 34600 | 34500 | 680 |
| 414 | 20240430 | 123800 | 16058672250 | 34550 | 34550 | 34550 | 34550 | 95 |
| 415 | 20240430 | 123700 | 16055390000 | 34550 | 34550 | 34550 | 34500 | 240 |
| 416 | 20240430 | 123600 | 16047103400 | 34500 | 34550 | 34550 | 34500 | 265 |
| 417 | 20240430 | 123500 | 16037954600 | 34550 | 34550 | 34550 | 34550 | 29 |
| 418 | 20240430 | 123400 | 16036952650 | 34550 | 34600 | 34600 | 34550 | 251 |
| 419 | 20240430 | 123300 | 16028275500 | 34600 | 34500 | 34600 | 34500 | 625 |
| 420 | 20240430 | 123200 | 16006683350 | 34500 | 34450 | 34550 | 34400 | 802 |
| 421 | 20240430 | 123100 | 15979016250 | 34350 | 34450 | 34450 | 34350 | 5423 |
| 422 | 20240430 | 123000 | 15792443750 | 34450 | 34450 | 34500 | 34450 | 730 |
| 423 | 20240430 | 122900 | 15767292650 | 34500 | 34500 | 34550 | 34500 | 927 |
| 424 | 20240430 | 122800 | 15735311100 | 34500 | 34500 | 34500 | 34500 | 335 |
| 425 | 20240430 | 122700 | 15723753600 | 34500 | 34550 | 34550 | 34500 | 1628 |
| 426 | 20240430 | 122600 | 15667582800 | 34500 | 34550 | 34600 | 34500 | 685 |
| 427 | 20240430 | 122500 | 15643910750 | 34550 | 34600 | 34600 | 34550 | 350 |
| 428 | 20240430 | 122400 | 15631813850 | 34550 | 34600 | 34650 | 34550 | 295 |
| 429 | 20240430 | 122300 | 15621614650 | 34650 | 34600 | 34650 | 34550 | 906 |
| 430 | 20240430 | 122200 | 15590270650 | 34600 | 34600 | 34600 | 34600 | 117 |
| 431 | 20240430 | 122100 | 15586222450 | 34600 | 34650 | 34650 | 34600 | 169 |
| 432 | 20240430 | 122000 | 15580371150 | 34650 | 34650 | 34650 | 34650 | 71 |
| 433 | 20240430 | 121900 | 15577911000 | 34650 | 34700 | 34700 | 34650 | 319 |
| 434 | 20240430 | 121800 | 15566847000 | 34700 | 34600 | 34700 | 34600 | 1137 |
| 435 | 20240430 | 121700 | 15527486200 | 34600 | 34550 | 34600 | 34550 | 1620 |
| 436 | 20240430 | 121600 | 15471481200 | 34550 | 34600 | 34600 | 34550 | 597 |
| 437 | 20240430 | 121500 | 15450831500 | 34600 | 34650 | 34650 | 34600 | 894 |
| 438 | 20240430 | 121400 | 15419888600 | 34600 | 34550 | 34650 | 34500 | 2058 |
| 439 | 20240430 | 121300 | 15348750800 | 34550 | 34600 | 34600 | 34550 | 1004 |
| 440 | 20240430 | 121200 | 15314036750 | 34600 | 34650 | 34700 | 34550 | 3634 |
| 441 | 20240430 | 121100 | 15188316350 | 34700 | 34700 | 34700 | 34600 | 1357 |
| 442 | 20240430 | 121000 | 15141292800 | 34700 | 34750 | 34750 | 34650 | 1781 |
| 443 | 20240430 | 120900 | 15079503950 | 34750 | 34700 | 34800 | 34700 | 1657 |
| 444 | 20240430 | 120800 | 15021953850 | 34750 | 34800 | 34800 | 34700 | 688 |
| 445 | 20240430 | 120700 | 14998031150 | 34800 | 34750 | 34800 | 34700 | 1156 |
| 446 | 20240430 | 120600 | 14957849950 | 34800 | 34700 | 34800 | 34650 | 2174 |
| 447 | 20240430 | 120500 | 14882276700 | 34700 | 34750 | 34750 | 34600 | 1168 |
| 448 | 20240430 | 120400 | 14841797200 | 34800 | 34700 | 34800 | 34700 | 942 |
| 449 | 20240430 | 120300 | 14809066400 | 34700 | 34700 | 34700 | 34650 | 578 |
| 450 | 20240430 | 120200 | 14789010350 | 34700 | 34700 | 34750 | 34650 | 506 |
| 451 | 20240430 | 120100 | 14771453100 | 34700 | 34750 | 34750 | 34700 | 476 |
| 452 | 20240430 | 120000 | 14754932250 | 34750 | 34700 | 34750 | 34700 | 675 |
| 453 | 20240430 | 115900 | 14731491400 | 34700 | 34750 | 34750 | 34700 | 584 |
| 454 | 20240430 | 115800 | 14711204300 | 34800 | 34750 | 34800 | 34700 | 996 |
| 455 | 20240430 | 115700 | 14676598250 | 34750 | 34750 | 34750 | 34700 | 484 |
| 456 | 20240430 | 115600 | 14659782750 | 34700 | 34750 | 34800 | 34700 | 253 |
| 457 | 20240430 | 115500 | 14650993400 | 34800 | 34800 | 34800 | 34750 | 614 |
| 458 | 20240430 | 115400 | 14629639800 | 34800 | 34800 | 34900 | 34800 | 681 |
| 459 | 20240430 | 115300 | 14605929350 | 34800 | 34850 | 34850 | 34800 | 316 |
| 460 | 20240430 | 115200 | 14594931500 | 34850 | 34850 | 34900 | 34850 | 508 |
| 461 | 20240430 | 115100 | 14577212850 | 34850 | 34800 | 34900 | 34750 | 1020 |
| 462 | 20240430 | 115000 | 14541673200 | 34800 | 34850 | 34850 | 34750 | 557 |
| 463 | 20240430 | 114900 | 14522294500 | 34850 | 34800 | 34850 | 34800 | 645 |
| 464 | 20240430 | 114800 | 14499844300 | 34800 | 34800 | 34800 | 34700 | 1458 |
| 465 | 20240430 | 114700 | 14449172000 | 34800 | 34850 | 34850 | 34800 | 902 |
| 466 | 20240430 | 114600 | 14417764950 | 34850 | 34850 | 34900 | 34850 | 382 |
| 467 | 20240430 | 114500 | 14404451950 | 34850 | 34950 | 34950 | 34800 | 754 |
| 468 | 20240430 | 114400 | 14378158500 | 34850 | 34900 | 34950 | 34850 | 898 |
| 469 | 20240430 | 114300 | 14346826400 | 34900 | 34850 | 34950 | 34850 | 1132 |
| 470 | 20240430 | 114200 | 14307343750 | 34900 | 35050 | 35050 | 34850 | 7164 |
| 471 | 20240430 | 114100 | 14056661750 | 35000 | 35000 | 35050 | 34950 | 5664 |
| 472 | 20240430 | 114000 | 13858455700 | 35000 | 34950 | 35000 | 34900 | 2712 |
| 473 | 20240430 | 113900 | 13763658650 | 34950 | 35000 | 35000 | 34900 | 1712 |
| 474 | 20240430 | 113800 | 13703801850 | 35000 | 35050 | 35050 | 35000 | 1902 |
| 475 | 20240430 | 113700 | 13637214050 | 35050 | 34950 | 35050 | 34900 | 8420 |
| 476 | 20240430 | 113600 | 13342633050 | 34950 | 34750 | 34950 | 34700 | 4689 |
| 477 | 20240430 | 113500 | 13179206450 | 34700 | 34750 | 34750 | 34700 | 750 |
| 478 | 20240430 | 113400 | 13153165000 | 34750 | 34750 | 34750 | 34750 | 21 |
| 479 | 20240430 | 113300 | 13152435250 | 34750 | 34850 | 34850 | 34750 | 2176 |
| 480 | 20240430 | 113200 | 13076769900 | 34850 | 34800 | 34850 | 34800 | 1115 |
| 481 | 20240430 | 113100 | 13037952700 | 34850 | 34800 | 34850 | 34650 | 1258 |
| 482 | 20240430 | 113000 | 12994181700 | 34800 | 34700 | 34800 | 34650 | 5587 |
| 483 | 20240430 | 112900 | 12800131300 | 34650 | 34700 | 34750 | 34650 | 254 |
| 484 | 20240430 | 112800 | 12791328750 | 34650 | 34700 | 34700 | 34650 | 837 |
| 485 | 20240430 | 112700 | 12762290000 | 34700 | 34700 | 34750 | 34700 | 609 |
| 486 | 20240430 | 112600 | 12741144100 | 34700 | 34750 | 34750 | 34700 | 654 |
| 487 | 20240430 | 112500 | 12718432500 | 34750 | 34750 | 34850 | 34700 | 4420 |
| 488 | 20240430 | 112400 | 12564648600 | 34700 | 34800 | 34850 | 34700 | 1333 |
| 489 | 20240430 | 112300 | 12518306100 | 34800 | 34850 | 34850 | 34750 | 1877 |
| 490 | 20240430 | 112200 | 12452960000 | 34850 | 34800 | 34850 | 34750 | 411 |
| 491 | 20240430 | 112100 | 12438646250 | 34800 | 34850 | 34850 | 34800 | 2053 |
| 492 | 20240430 | 112000 | 12367106800 | 34850 | 34750 | 34850 | 34750 | 3070 |
| 493 | 20240430 | 111900 | 12260264850 | 34750 | 34750 | 34800 | 34700 | 682 |
| 494 | 20240430 | 111800 | 12236565400 | 34700 | 34650 | 34750 | 34650 | 341 |
| 495 | 20240430 | 111700 | 12224735050 | 34650 | 34600 | 34650 | 34550 | 1207 |
| 496 | 20240430 | 111600 | 12182931150 | 34600 | 34600 | 34600 | 34550 | 557 |
| 497 | 20240430 | 111500 | 12163664400 | 34600 | 34550 | 34600 | 34500 | 524 |
| 498 | 20240430 | 111400 | 12145555600 | 34500 | 34500 | 34500 | 34450 | 342 |
| 499 | 20240430 | 111300 | 12133763050 | 34500 | 34550 | 34550 | 34400 | 139 |
| 500 | 20240430 | 111200 | 12128973350 | 34550 | 34500 | 34600 | 34500 | 4616 |
| 501 | 20240430 | 111100 | 11969542250 | 34500 | 34450 | 34500 | 34400 | 644 |
| 502 | 20240430 | 111000 | 11947342250 | 34350 | 34400 | 34400 | 34350 | 469 |
| 503 | 20240430 | 110900 | 11931209150 | 34400 | 34400 | 34400 | 34400 | 1061 |
| 504 | 20240430 | 110800 | 11894710750 | 34450 | 34450 | 34450 | 34400 | 385 |
| 505 | 20240430 | 110700 | 11881447650 | 34450 | 34450 | 34450 | 34450 | 218 |
| 506 | 20240430 | 110600 | 11873937550 | 34450 | 34450 | 34450 | 34450 | 271 |
| 507 | 20240430 | 110500 | 11864601600 | 34450 | 34500 | 34500 | 34400 | 180 |
| 508 | 20240430 | 110400 | 11858405600 | 34400 | 34400 | 34500 | 34400 | 187 |
| 509 | 20240430 | 110300 | 11851972100 | 34400 | 34400 | 34400 | 34400 | 1143 |
| 510 | 20240430 | 110200 | 11812652900 | 34400 | 34450 | 34550 | 34400 | 310 |
| 511 | 20240430 | 110100 | 11801961600 | 34400 | 34500 | 34500 | 34400 | 872 |
| 512 | 20240430 | 110000 | 11771953700 | 34550 | 34400 | 34550 | 34400 | 910 |
| 513 | 20240430 | 105900 | 11740588050 | 34350 | 34400 | 34400 | 34350 | 488 |
| 514 | 20240430 | 105800 | 11723824750 | 34400 | 34450 | 34450 | 34350 | 2847 |
| 515 | 20240430 | 105700 | 11625845950 | 34450 | 34500 | 34500 | 34450 | 433 |
| 516 | 20240430 | 105600 | 11610923200 | 34500 | 34450 | 34500 | 34400 | 191 |
| 517 | 20240430 | 105500 | 11604345950 | 34450 | 34450 | 34550 | 34450 | 4182 |
| 518 | 20240430 | 105400 | 11460225800 | 34400 | 34500 | 34550 | 34400 | 678 |
| 519 | 20240430 | 105300 | 11436853400 | 34500 | 34450 | 34500 | 34400 | 2198 |
| 520 | 20240430 | 105200 | 11361102700 | 34450 | 34500 | 34500 | 34450 | 420 |
| 521 | 20240430 | 105100 | 11346631550 | 34500 | 34450 | 34550 | 34400 | 919 |
| 522 | 20240430 | 105000 | 11314904350 | 34450 | 34450 | 34450 | 34450 | 44 |
| 523 | 20240430 | 104900 | 11313388550 | 34400 | 34550 | 34550 | 34400 | 894 |
| 524 | 20240430 | 104800 | 11282631500 | 34550 | 34400 | 34550 | 34400 | 942 |
| 525 | 20240430 | 104700 | 11250153400 | 34400 | 34350 | 34400 | 34350 | 327 |
| 526 | 20240430 | 104600 | 11238918000 | 34300 | 34350 | 34550 | 34300 | 8632 |
| 527 | 20240430 | 104500 | 10941513900 | 34300 | 34350 | 34450 | 34300 | 2275 |
| 528 | 20240430 | 104400 | 10863411700 | 34350 | 34400 | 34400 | 34350 | 1045 |
| 529 | 20240430 | 104300 | 10827504550 | 34400 | 34400 | 34400 | 34350 | 659 |
| 530 | 20240430 | 104200 | 10804841750 | 34450 | 34500 | 34500 | 34450 | 2024 |
| 531 | 20240430 | 104100 | 10735024850 | 34500 | 34550 | 34550 | 34500 | 444 |
| 532 | 20240430 | 104000 | 10719686250 | 34500 | 34600 | 34600 | 34500 | 854 |
| 533 | 20240430 | 103900 | 10690178850 | 34600 | 34550 | 34600 | 34500 | 1544 |
| 534 | 20240430 | 103800 | 10636786250 | 34500 | 34550 | 34600 | 34500 | 1377 |
| 535 | 20240430 | 103700 | 10589212600 | 34550 | 34350 | 34550 | 34300 | 1707 |
| 536 | 20240430 | 103600 | 10530292950 | 34300 | 34450 | 34500 | 34300 | 1046 |
| 537 | 20240430 | 103500 | 10494329500 | 34450 | 34400 | 34450 | 34400 | 634 |
| 538 | 20240430 | 103400 | 10472490000 | 34400 | 34300 | 34450 | 34250 | 2305 |
| 539 | 20240430 | 103300 | 10393276850 | 34250 | 34300 | 34350 | 34250 | 1441 |
| 540 | 20240430 | 103200 | 10343864650 | 34300 | 34300 | 34350 | 34300 | 925 |
| 541 | 20240430 | 103100 | 10312136400 | 34350 | 34400 | 34400 | 34300 | 228 |
| 542 | 20240430 | 103000 | 10304304100 | 34200 | 34400 | 34400 | 34200 | 5278 |
| 543 | 20240430 | 102900 | 10123282650 | 34350 | 34350 | 34400 | 34300 | 1100 |
| 544 | 20240430 | 102800 | 10085507950 | 34400 | 34400 | 34400 | 34350 | 1328 |
| 545 | 20240430 | 102700 | 10039839400 | 34350 | 34400 | 34450 | 34350 | 1575 |
| 546 | 20240430 | 102600 | 9985703850 | 34400 | 34400 | 34400 | 34300 | 4496 |
| 547 | 20240430 | 102500 | 9831398850 | 34400 | 34450 | 34500 | 34400 | 1280 |
| 548 | 20240430 | 102400 | 9787331600 | 34500 | 34500 | 34500 | 34350 | 1030 |
| 549 | 20240430 | 102300 | 9751854100 | 34350 | 34500 | 34500 | 34350 | 1728 |
| 550 | 20240430 | 102200 | 9692339800 | 34550 | 34450 | 34650 | 34350 | 3270 |
| 551 | 20240430 | 102100 | 9579448400 | 34450 | 34500 | 34500 | 34400 | 1606 |
| 552 | 20240430 | 102000 | 9524085650 | 34550 | 34350 | 34550 | 34300 | 2501 |
| 553 | 20240430 | 101900 | 9438026700 | 34400 | 34400 | 34450 | 34250 | 3946 |
| 554 | 20240430 | 101800 | 9302592100 | 34400 | 34650 | 34650 | 34000 | 9788 |
| 555 | 20240430 | 101700 | 8966579900 | 34600 | 34800 | 34950 | 34600 | 8492 |
| 556 | 20240430 | 101600 | 8671592850 | 34800 | 34950 | 34950 | 34800 | 3661 |
| 557 | 20240430 | 101500 | 8543871250 | 34950 | 34900 | 35000 | 34800 | 2455 |
| 558 | 20240430 | 101400 | 8458133350 | 34900 | 35050 | 35050 | 34750 | 10955 |
| 559 | 20240430 | 101300 | 8075486450 | 35050 | 35100 | 35250 | 34900 | 11689 |
| 560 | 20240430 | 101200 | 7665042800 | 35100 | 35000 | 35150 | 34850 | 13163 |
| 561 | 20240430 | 101100 | 7203125400 | 35000 | 35000 | 35150 | 34950 | 14333 |
| 562 | 20240430 | 101000 | 6700621600 | 34950 | 34850 | 34950 | 34800 | 8438 |
| 563 | 20240430 | 100900 | 6406173600 | 34850 | 34650 | 34900 | 34600 | 6310 |
| 564 | 20240430 | 100800 | 6186406900 | 34700 | 34850 | 34900 | 34550 | 11487 |
| 565 | 20240430 | 100700 | 5786575550 | 34900 | 34500 | 34900 | 34500 | 10350 |
| 566 | 20240430 | 100600 | 5426582350 | 34450 | 34350 | 34600 | 34350 | 6451 |
| 567 | 20240430 | 100500 | 5204280800 | 34350 | 34400 | 34500 | 34350 | 3362 |
| 568 | 20240430 | 100400 | 5088493000 | 34400 | 34200 | 34500 | 34200 | 9455 |
| 569 | 20240430 | 100300 | 4763766950 | 34150 | 34100 | 34150 | 34100 | 3183 |
| 570 | 20240430 | 100200 | 4655103400 | 34150 | 34150 | 34150 | 34100 | 874 |
| 571 | 20240430 | 100100 | 4625291200 | 34150 | 34250 | 34250 | 34150 | 923 |
| 572 | 20240430 | 100000 | 4593707650 | 34150 | 34300 | 34300 | 34150 | 1688 |
| 573 | 20240430 | 095900 | 4535932600 | 34250 | 34250 | 34300 | 34200 | 1686 |
| 574 | 20240430 | 095800 | 4478185350 | 34250 | 34200 | 34250 | 34200 | 1205 |
| 575 | 20240430 | 095700 | 4436959800 | 34100 | 34150 | 34200 | 34050 | 1435 |
| 576 | 20240430 | 095600 | 4388013850 | 34200 | 34300 | 34350 | 34200 | 3241 |
| 577 | 20240430 | 095500 | 4277019850 | 34250 | 34150 | 34300 | 34100 | 3252 |
| 578 | 20240430 | 095400 | 4165737450 | 34100 | 34000 | 34150 | 33950 | 1794 |
| 579 | 20240430 | 095300 | 4104622150 | 34000 | 33850 | 34000 | 33850 | 1184 |
| 580 | 20240430 | 095200 | 4064463800 | 33850 | 33800 | 33850 | 33800 | 815 |
| 581 | 20240430 | 095100 | 4036882000 | 33800 | 33750 | 33800 | 33750 | 314 |
| 582 | 20240430 | 095000 | 4026271200 | 33800 | 33800 | 33850 | 33750 | 251 |
| 583 | 20240430 | 094900 | 4017785550 | 33800 | 33700 | 33800 | 33700 | 564 |
| 584 | 20240430 | 094800 | 3998760350 | 33750 | 33750 | 33800 | 33750 | 265 |
| 585 | 20240430 | 094700 | 3989814600 | 33800 | 33800 | 33800 | 33800 | 103 |
| 586 | 20240430 | 094600 | 3986333200 | 33800 | 33750 | 33850 | 33700 | 412 |
| 587 | 20240430 | 094500 | 3972422950 | 33750 | 33650 | 33850 | 33650 | 1458 |
| 588 | 20240430 | 094400 | 3923199350 | 33700 | 33650 | 33700 | 33550 | 1361 |
| 589 | 20240430 | 094300 | 3877449600 | 33600 | 33700 | 33700 | 33600 | 2496 |
| 590 | 20240430 | 094200 | 3793550450 | 33700 | 33750 | 33750 | 33650 | 1845 |
| 591 | 20240430 | 094100 | 3731399600 | 33750 | 33700 | 33750 | 33700 | 668 |
| 592 | 20240430 | 094000 | 3708863000 | 33700 | 33650 | 33750 | 33650 | 629 |
| 593 | 20240430 | 093900 | 3687669050 | 33650 | 33650 | 33700 | 33650 | 575 |
| 594 | 20240430 | 093800 | 3668316000 | 33650 | 33700 | 33700 | 33600 | 1238 |
| 595 | 20240430 | 093700 | 3626655700 | 33700 | 33700 | 33750 | 33700 | 1302 |
| 596 | 20240430 | 093600 | 3582747400 | 33700 | 33750 | 33750 | 33700 | 732 |
| 597 | 20240430 | 093500 | 3558065000 | 33750 | 33750 | 33750 | 33700 | 1217 |
| 598 | 20240430 | 093400 | 3517023750 | 33750 | 33750 | 33850 | 33750 | 1778 |
| 599 | 20240430 | 093300 | 3456956750 | 33850 | 33900 | 33900 | 33750 | 1592 |
| 600 | 20240430 | 093200 | 3403089550 | 33900 | 34000 | 34000 | 33900 | 1511 |
| 601 | 20240430 | 093100 | 3351839000 | 33950 | 33950 | 34000 | 33950 | 1037 |
| 602 | 20240430 | 093000 | 3316615500 | 33950 | 33900 | 33950 | 33850 | 1415 |
| 603 | 20240430 | 092900 | 3268621450 | 33950 | 33950 | 34000 | 33850 | 1908 |
| 604 | 20240430 | 092800 | 3203887950 | 33950 | 33800 | 34000 | 33800 | 3635 |
| 605 | 20240430 | 092700 | 3080677600 | 33850 | 33800 | 33850 | 33750 | 878 |
| 606 | 20240430 | 092600 | 3051007050 | 33800 | 33750 | 33800 | 33750 | 600 |
| 607 | 20240430 | 092500 | 3030754850 | 33750 | 33750 | 33750 | 33750 | 769 |
| 608 | 20240430 | 092400 | 3004801100 | 33750 | 33850 | 33950 | 33700 | 3255 |
| 609 | 20240430 | 092300 | 2894812450 | 33750 | 33750 | 33850 | 33750 | 1732 |
| 610 | 20240430 | 092200 | 2836304050 | 33750 | 33750 | 33800 | 33750 | 866 |
| 611 | 20240430 | 092100 | 2807072250 | 33750 | 33800 | 33850 | 33650 | 1105 |
| 612 | 20240430 | 092000 | 2769747950 | 33800 | 33650 | 33800 | 33600 | 3596 |
| 613 | 20240430 | 091900 | 2648543700 | 33650 | 33650 | 33700 | 33600 | 588 |
| 614 | 20240430 | 091800 | 2628748150 | 33700 | 33500 | 33700 | 33500 | 335 |
| 615 | 20240430 | 091700 | 2617502650 | 33550 | 33550 | 33700 | 33500 | 1448 |
| 616 | 20240430 | 091600 | 2568885900 | 33500 | 33600 | 33600 | 33500 | 861 |
| 617 | 20240430 | 091500 | 2539989750 | 33500 | 33450 | 33600 | 33450 | 2600 |
| 618 | 20240430 | 091400 | 2452911400 | 33450 | 33550 | 33550 | 33400 | 2615 |
| 619 | 20240430 | 091300 | 2365400950 | 33500 | 33550 | 33600 | 33500 | 1541 |
| 620 | 20240430 | 091200 | 2313727050 | 33550 | 33450 | 33650 | 33450 | 1171 |
| 621 | 20240430 | 091100 | 2274431350 | 33450 | 33400 | 33650 | 33350 | 2506 |
| 622 | 20240430 | 091000 | 2190506300 | 33400 | 33500 | 33500 | 33350 | 5697 |
| 623 | 20240430 | 090900 | 2000250800 | 33500 | 33550 | 33600 | 33500 | 2333 |
| 624 | 20240430 | 090800 | 1922073650 | 33550 | 33550 | 33650 | 33500 | 2473 |
| 625 | 20240430 | 090700 | 1839055450 | 33500 | 33500 | 33600 | 33450 | 2628 |
| 626 | 20240430 | 090600 | 1750978800 | 33500 | 33450 | 33600 | 33300 | 5299 |
| 627 | 20240430 | 090500 | 1573698450 | 33400 | 33450 | 33450 | 33300 | 8682 |
| 628 | 20240430 | 090400 | 1284001050 | 33350 | 33700 | 33700 | 33350 | 8419 |
| 629 | 20240430 | 090300 | 1001888800 | 33700 | 33700 | 33800 | 33600 | 1636 |
| 630 | 20240430 | 090200 | 946812350 | 33650 | 33550 | 33800 | 33450 | 6591 |
| 631 | 20240430 | 090100 | 724884550 | 33500 | 33800 | 33850 | 33350 | 7817 |
| 632 | 20240430 | 090000 | 462752650 | 33600 | 33350 | 33800 | 33300 | 13246 |