37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 193300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 17471 |
| 3 | 20240430 | 193200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 4 | 20240430 | 193100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 5 | 20240430 | 193000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 6 | 20240430 | 192900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 7 | 20240430 | 192800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 8 | 20240430 | 192700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 9 | 20240430 | 192600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 10 | 20240430 | 192500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 11 | 20240430 | 192400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 12 | 20240430 | 192300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 13 | 20240430 | 192200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 14 | 20240430 | 192100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 15 | 20240430 | 192000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 16 | 20240430 | 191900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 17 | 20240430 | 191800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 18 | 20240430 | 191700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 19 | 20240430 | 191600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 20 | 20240430 | 191500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 21 | 20240430 | 191400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 22 | 20240430 | 191300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 23 | 20240430 | 191200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 24 | 20240430 | 191100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 25 | 20240430 | 191000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 26 | 20240430 | 190900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 27 | 20240430 | 190800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 28 | 20240430 | 190700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 29 | 20240430 | 190600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 30 | 20240430 | 190500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 31 | 20240430 | 190400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 32 | 20240430 | 190300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 17471 |
| 33 | 20240430 | 190200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 34 | 20240430 | 190100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 35 | 20240430 | 190000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 36 | 20240430 | 185900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 37 | 20240430 | 185800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 38 | 20240430 | 185700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 39 | 20240430 | 185600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 40 | 20240430 | 185500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 41 | 20240430 | 185400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 42 | 20240430 | 185300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 43 | 20240430 | 185200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 44 | 20240430 | 185100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 45 | 20240430 | 185000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 46 | 20240430 | 184900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 47 | 20240430 | 184800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 48 | 20240430 | 184700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 49 | 20240430 | 184600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 50 | 20240430 | 184500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 51 | 20240430 | 184400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 52 | 20240430 | 184300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 53 | 20240430 | 184200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 54 | 20240430 | 184100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 55 | 20240430 | 184000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 56 | 20240430 | 183900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 57 | 20240430 | 183800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 58 | 20240430 | 183700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 59 | 20240430 | 183600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 60 | 20240430 | 183500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 61 | 20240430 | 183400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 62 | 20240430 | 183300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 17471 |
| 63 | 20240430 | 183200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 64 | 20240430 | 183100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 65 | 20240430 | 183000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 66 | 20240430 | 182900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 67 | 20240430 | 182800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 68 | 20240430 | 182700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 69 | 20240430 | 182600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 70 | 20240430 | 182500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 71 | 20240430 | 182400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 72 | 20240430 | 182300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 73 | 20240430 | 182200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 74 | 20240430 | 182100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 75 | 20240430 | 182000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 76 | 20240430 | 181900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 77 | 20240430 | 181800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 78 | 20240430 | 181700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 79 | 20240430 | 181600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 80 | 20240430 | 181500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 81 | 20240430 | 181400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 82 | 20240430 | 181300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 83 | 20240430 | 181200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 84 | 20240430 | 181100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 85 | 20240430 | 181000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 86 | 20240430 | 180900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 87 | 20240430 | 180800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 88 | 20240430 | 180700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 89 | 20240430 | 180600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 90 | 20240430 | 180500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 91 | 20240430 | 180400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 92 | 20240430 | 180300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 17471 |
| 93 | 20240430 | 180200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 94 | 20240430 | 180100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 95 | 20240430 | 180000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 96 | 20240430 | 175900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 97 | 20240430 | 175800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 98 | 20240430 | 175700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 99 | 20240430 | 175600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 100 | 20240430 | 175500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 101 | 20240430 | 175400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 102 | 20240430 | 175300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 103 | 20240430 | 175200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 104 | 20240430 | 175100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 105 | 20240430 | 175000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 106 | 20240430 | 174900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 107 | 20240430 | 174800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 108 | 20240430 | 174700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 109 | 20240430 | 174600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 110 | 20240430 | 174500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 111 | 20240430 | 174400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 112 | 20240430 | 174300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 113 | 20240430 | 174200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 114 | 20240430 | 174100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 115 | 20240430 | 174000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 116 | 20240430 | 173900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 117 | 20240430 | 173800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 118 | 20240430 | 173700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 119 | 20240430 | 173600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 120 | 20240430 | 173500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 121 | 20240430 | 173400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 122 | 20240430 | 173300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 17471 |
| 123 | 20240430 | 173200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 124 | 20240430 | 173100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 125 | 20240430 | 173000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 126 | 20240430 | 172900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 127 | 20240430 | 172800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 128 | 20240430 | 172700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 129 | 20240430 | 172600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 130 | 20240430 | 172500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 131 | 20240430 | 172400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 132 | 20240430 | 172300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 133 | 20240430 | 172200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 134 | 20240430 | 172100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 135 | 20240430 | 172000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 136 | 20240430 | 171900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 137 | 20240430 | 171800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 138 | 20240430 | 171700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 139 | 20240430 | 171600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 140 | 20240430 | 171500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 141 | 20240430 | 171400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 142 | 20240430 | 171300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 143 | 20240430 | 171200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 144 | 20240430 | 171100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 145 | 20240430 | 171000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 146 | 20240430 | 170900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 147 | 20240430 | 170800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 148 | 20240430 | 170700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 149 | 20240430 | 170600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 150 | 20240430 | 170500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 151 | 20240430 | 170400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 152 | 20240430 | 170300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 17471 |
| 153 | 20240430 | 170200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 154 | 20240430 | 170100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 155 | 20240430 | 170000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 156 | 20240430 | 165900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 157 | 20240430 | 165800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 158 | 20240430 | 165700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 159 | 20240430 | 165600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 160 | 20240430 | 165500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 161 | 20240430 | 165400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 162 | 20240430 | 165300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 163 | 20240430 | 165200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 164 | 20240430 | 165100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 165 | 20240430 | 165000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 166 | 20240430 | 164900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 167 | 20240430 | 164800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 168 | 20240430 | 164700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 169 | 20240430 | 164600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 170 | 20240430 | 164500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 171 | 20240430 | 164400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 172 | 20240430 | 164300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 173 | 20240430 | 164200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 174 | 20240430 | 164100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 175 | 20240430 | 164000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 176 | 20240430 | 163900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 177 | 20240430 | 163800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 178 | 20240430 | 163700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 179 | 20240430 | 163600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 180 | 20240430 | 163500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 181 | 20240430 | 163400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 182 | 20240430 | 163300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 17471 |
| 183 | 20240430 | 163200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 184 | 20240430 | 163100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 185 | 20240430 | 163000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 186 | 20240430 | 162900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 187 | 20240430 | 162800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 188 | 20240430 | 162700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 189 | 20240430 | 162600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 190 | 20240430 | 162500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 191 | 20240430 | 162400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 192 | 20240430 | 162300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 193 | 20240430 | 162200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 194 | 20240430 | 162100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 195 | 20240430 | 162000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 196 | 20240430 | 161900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 197 | 20240430 | 161800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 198 | 20240430 | 161700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 199 | 20240430 | 161600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 200 | 20240430 | 161500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 201 | 20240430 | 161400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 202 | 20240430 | 161300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 203 | 20240430 | 161200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 204 | 20240430 | 161100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 205 | 20240430 | 161000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 206 | 20240430 | 160900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 207 | 20240430 | 160800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 208 | 20240430 | 160700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 209 | 20240430 | 160600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 210 | 20240430 | 160500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 211 | 20240430 | 160400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 212 | 20240430 | 160300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 17471 |
| 213 | 20240430 | 160200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 214 | 20240430 | 160100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 215 | 20240430 | 160000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 216 | 20240430 | 155900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 217 | 20240430 | 155800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 218 | 20240430 | 155700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 219 | 20240430 | 155600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 220 | 20240430 | 155500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 221 | 20240430 | 155400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 222 | 20240430 | 155300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 223 | 20240430 | 155200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 224 | 20240430 | 155100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 225 | 20240430 | 155000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 226 | 20240430 | 154900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 227 | 20240430 | 154800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 228 | 20240430 | 154700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 229 | 20240430 | 154600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 230 | 20240430 | 154500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 231 | 20240430 | 154400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 232 | 20240430 | 154300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 233 | 20240430 | 154200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 234 | 20240430 | 154100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 235 | 20240430 | 154000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 236 | 20240430 | 153900 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 237 | 20240430 | 153800 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 238 | 20240430 | 153700 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 239 | 20240430 | 153600 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 240 | 20240430 | 153500 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 241 | 20240430 | 153400 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 242 | 20240430 | 153300 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 17471 |
| 243 | 20240430 | 153200 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 244 | 20240430 | 153100 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 0 |
| 245 | 20240430 | 153000 | 85807274000 | 420000 | 420000 | 420000 | 420000 | 17471 |
| 246 | 20240430 | 152900 | 78469454000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 247 | 20240430 | 152800 | 78469454000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 248 | 20240430 | 152700 | 78469454000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 249 | 20240430 | 152600 | 78469454000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 250 | 20240430 | 152500 | 78469454000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 251 | 20240430 | 152400 | 78469454000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 252 | 20240430 | 152300 | 78469454000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 253 | 20240430 | 152200 | 78469454000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 254 | 20240430 | 152100 | 78469454000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 255 | 20240430 | 152000 | 78469454000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 256 | 20240430 | 151900 | 78469454000 | 418500 | 418500 | 419000 | 418000 | 1073 |
| 257 | 20240430 | 151800 | 78020377000 | 418500 | 418000 | 418500 | 417500 | 1356 |
| 258 | 20240430 | 151700 | 77453603000 | 418000 | 418500 | 418500 | 417500 | 904 |
| 259 | 20240430 | 151600 | 77075573000 | 418000 | 418500 | 418500 | 418000 | 510 |
| 260 | 20240430 | 151500 | 76862319500 | 418000 | 418500 | 418500 | 418000 | 466 |
| 261 | 20240430 | 151400 | 76667515500 | 418000 | 418000 | 418500 | 418000 | 1368 |
| 262 | 20240430 | 151300 | 76095504500 | 418000 | 418000 | 418500 | 418000 | 424 |
| 263 | 20240430 | 151200 | 75918142500 | 418000 | 418500 | 418500 | 418000 | 421 |
| 264 | 20240430 | 151100 | 75742147500 | 418000 | 418500 | 418500 | 418000 | 1040 |
| 265 | 20240430 | 151000 | 75306936000 | 418500 | 418500 | 418500 | 418000 | 413 |
| 266 | 20240430 | 150900 | 75134115500 | 418500 | 418000 | 418500 | 418000 | 627 |
| 267 | 20240430 | 150800 | 74871883000 | 418000 | 419000 | 419000 | 418000 | 892 |
| 268 | 20240430 | 150700 | 74498541000 | 418500 | 419000 | 419500 | 418500 | 1417 |
| 269 | 20240430 | 150600 | 73904836000 | 419500 | 419500 | 419500 | 419000 | 242 |
| 270 | 20240430 | 150500 | 73803401500 | 419000 | 419000 | 419500 | 419000 | 108 |
| 271 | 20240430 | 150400 | 73758136500 | 419500 | 419500 | 419500 | 418500 | 995 |
| 272 | 20240430 | 150300 | 73341236500 | 419500 | 419000 | 419500 | 419000 | 222 |
| 273 | 20240430 | 150200 | 73248164500 | 419000 | 418500 | 419500 | 418500 | 1613 |
| 274 | 20240430 | 150100 | 72572027000 | 419000 | 419000 | 419000 | 418500 | 702 |
| 275 | 20240430 | 150000 | 72278055000 | 419000 | 419000 | 419000 | 418500 | 432 |
| 276 | 20240430 | 145900 | 72097064500 | 419000 | 419000 | 419000 | 418500 | 455 |
| 277 | 20240430 | 145800 | 71906458000 | 419000 | 419000 | 419000 | 418500 | 500 |
| 278 | 20240430 | 145700 | 71697024500 | 418500 | 418500 | 419000 | 418500 | 340 |
| 279 | 20240430 | 145600 | 71554681000 | 418500 | 419000 | 419000 | 418500 | 1164 |
| 280 | 20240430 | 145500 | 71066986000 | 419000 | 418500 | 419000 | 418500 | 1072 |
| 281 | 20240430 | 145400 | 70617821000 | 419000 | 418500 | 419000 | 418500 | 348 |
| 282 | 20240430 | 145300 | 70472040000 | 419000 | 419000 | 419000 | 418500 | 320 |
| 283 | 20240430 | 145200 | 70337998000 | 419000 | 419000 | 419000 | 418500 | 114 |
| 284 | 20240430 | 145100 | 70290239500 | 419000 | 418500 | 419000 | 418500 | 388 |
| 285 | 20240430 | 145000 | 70127823500 | 418500 | 419000 | 419500 | 418500 | 1026 |
| 286 | 20240430 | 144900 | 69697901000 | 419500 | 419000 | 419500 | 418500 | 658 |
| 287 | 20240430 | 144800 | 69422176000 | 419000 | 418500 | 419000 | 418500 | 571 |
| 288 | 20240430 | 144700 | 69182993000 | 419000 | 419000 | 419000 | 418500 | 142 |
| 289 | 20240430 | 144600 | 69123514500 | 418500 | 418500 | 419000 | 418000 | 745 |
| 290 | 20240430 | 144500 | 68811712500 | 418500 | 418000 | 418500 | 418000 | 207 |
| 291 | 20240430 | 144400 | 68725157000 | 418000 | 417500 | 418500 | 417500 | 603 |
| 292 | 20240430 | 144300 | 68473113500 | 418000 | 418000 | 418000 | 417500 | 174 |
| 293 | 20240430 | 144200 | 68400433500 | 417500 | 417500 | 418000 | 417500 | 151 |
| 294 | 20240430 | 144100 | 68337370000 | 417500 | 417000 | 418000 | 417000 | 463 |
| 295 | 20240430 | 144000 | 68144064000 | 417500 | 418500 | 418500 | 417500 | 528 |
| 296 | 20240430 | 143900 | 67923401500 | 418500 | 418000 | 418500 | 417500 | 554 |
| 297 | 20240430 | 143800 | 67691926000 | 418000 | 419000 | 419500 | 418000 | 1831 |
| 298 | 20240430 | 143700 | 66925483000 | 419500 | 419500 | 419500 | 419000 | 1546 |
| 299 | 20240430 | 143600 | 66277651500 | 419500 | 419000 | 419500 | 419000 | 913 |
| 300 | 20240430 | 143500 | 65895025000 | 419000 | 419000 | 419000 | 418500 | 609 |
| 301 | 20240430 | 143400 | 65639871500 | 419000 | 419000 | 419000 | 418500 | 419 |
| 302 | 20240430 | 143300 | 65464378000 | 419000 | 419000 | 419000 | 418500 | 499 |
| 303 | 20240430 | 143200 | 65255467000 | 418500 | 418500 | 419000 | 418500 | 585 |
| 304 | 20240430 | 143100 | 65010577000 | 418500 | 418500 | 419000 | 418000 | 800 |
| 305 | 20240430 | 143000 | 64675691000 | 418500 | 418000 | 419000 | 418000 | 752 |
| 306 | 20240430 | 142900 | 64361063500 | 418500 | 417500 | 418500 | 417500 | 366 |
| 307 | 20240430 | 142800 | 64207949500 | 418000 | 418500 | 418500 | 417500 | 704 |
| 308 | 20240430 | 142700 | 63913710500 | 418500 | 418500 | 418500 | 417500 | 816 |
| 309 | 20240430 | 142600 | 63572568500 | 418500 | 418000 | 418500 | 418000 | 829 |
| 310 | 20240430 | 142500 | 63225786500 | 418000 | 418000 | 418000 | 417500 | 1130 |
| 311 | 20240430 | 142400 | 62753463500 | 418000 | 417500 | 418000 | 417500 | 712 |
| 312 | 20240430 | 142300 | 62456091500 | 417500 | 417500 | 417500 | 417000 | 432 |
| 313 | 20240430 | 142200 | 62275739500 | 417500 | 417500 | 417500 | 417000 | 342 |
| 314 | 20240430 | 142100 | 62133035500 | 417000 | 417000 | 417500 | 416500 | 443 |
| 315 | 20240430 | 142000 | 61948331500 | 416500 | 417000 | 417000 | 416500 | 884 |
| 316 | 20240430 | 141900 | 61579721000 | 417000 | 417000 | 417000 | 416500 | 507 |
| 317 | 20240430 | 141800 | 61368401000 | 416500 | 417000 | 417000 | 416500 | 263 |
| 318 | 20240430 | 141700 | 61258741500 | 417000 | 416500 | 417000 | 416000 | 577 |
| 319 | 20240430 | 141600 | 61018372500 | 416500 | 416500 | 416500 | 416000 | 494 |
| 320 | 20240430 | 141500 | 60812623000 | 416500 | 416500 | 416500 | 416000 | 172 |
| 321 | 20240430 | 141400 | 60741004000 | 416000 | 416500 | 416500 | 416000 | 262 |
| 322 | 20240430 | 141300 | 60631938500 | 416000 | 416500 | 416500 | 416000 | 534 |
| 323 | 20240430 | 141200 | 60409530000 | 416500 | 416500 | 416500 | 416000 | 111 |
| 324 | 20240430 | 141100 | 60363305500 | 416500 | 416500 | 416500 | 416000 | 297 |
| 325 | 20240430 | 141000 | 60239695500 | 416000 | 416000 | 416500 | 415500 | 509 |
| 326 | 20240430 | 140900 | 60027967500 | 416000 | 415500 | 416000 | 415500 | 378 |
| 327 | 20240430 | 140800 | 59870857500 | 415500 | 416000 | 416000 | 415500 | 175 |
| 328 | 20240430 | 140700 | 59798090500 | 416000 | 416000 | 416000 | 415000 | 744 |
| 329 | 20240430 | 140600 | 59489044500 | 416000 | 416000 | 416000 | 415500 | 245 |
| 330 | 20240430 | 140500 | 59387132000 | 416000 | 416500 | 417000 | 416000 | 521 |
| 331 | 20240430 | 140400 | 59170240000 | 416500 | 416500 | 416500 | 415500 | 650 |
| 332 | 20240430 | 140300 | 58899788000 | 416000 | 417000 | 417000 | 416000 | 604 |
| 333 | 20240430 | 140200 | 58648245000 | 417000 | 416500 | 417000 | 416500 | 143 |
| 334 | 20240430 | 140100 | 58588663000 | 416500 | 416500 | 417000 | 416500 | 126 |
| 335 | 20240430 | 140000 | 58536139000 | 417000 | 416500 | 417000 | 416000 | 428 |
| 336 | 20240430 | 135900 | 58357876000 | 416500 | 417000 | 417000 | 416000 | 596 |
| 337 | 20240430 | 135800 | 58109801500 | 417000 | 417000 | 417000 | 416500 | 839 |
| 338 | 20240430 | 135700 | 57760201000 | 417000 | 416500 | 417000 | 416000 | 250 |
| 339 | 20240430 | 135600 | 57656039500 | 416500 | 416500 | 416500 | 416000 | 110 |
| 340 | 20240430 | 135500 | 57610229000 | 416500 | 416500 | 416500 | 416000 | 276 |
| 341 | 20240430 | 135400 | 57495305000 | 416500 | 417000 | 417000 | 416000 | 813 |
| 342 | 20240430 | 135300 | 57156682000 | 417000 | 417000 | 417000 | 416500 | 141 |
| 343 | 20240430 | 135200 | 57097885500 | 417000 | 416500 | 417000 | 416500 | 139 |
| 344 | 20240430 | 135100 | 57039940500 | 416500 | 416500 | 417000 | 416000 | 474 |
| 345 | 20240430 | 135000 | 56842460500 | 416000 | 416500 | 417000 | 416000 | 348 |
| 346 | 20240430 | 134900 | 56697524000 | 416500 | 416500 | 417000 | 416000 | 600 |
| 347 | 20240430 | 134800 | 56447586000 | 416500 | 416500 | 416500 | 416000 | 261 |
| 348 | 20240430 | 134700 | 56338883000 | 416000 | 416500 | 416500 | 416000 | 341 |
| 349 | 20240430 | 134600 | 56196971500 | 416500 | 416500 | 417000 | 416000 | 532 |
| 350 | 20240430 | 134500 | 55975561500 | 416500 | 416500 | 417000 | 416000 | 458 |
| 351 | 20240430 | 134400 | 55784857500 | 416500 | 417000 | 417000 | 416000 | 628 |
| 352 | 20240430 | 134300 | 55523358500 | 416500 | 417000 | 417000 | 416500 | 204 |
| 353 | 20240430 | 134200 | 55438303000 | 417000 | 416500 | 417000 | 416000 | 166 |
| 354 | 20240430 | 134100 | 55369134000 | 416000 | 417000 | 417000 | 416000 | 274 |
| 355 | 20240430 | 134000 | 55255011000 | 417000 | 416500 | 417000 | 416000 | 330 |
| 356 | 20240430 | 133900 | 55117545000 | 416000 | 416500 | 416500 | 416000 | 206 |
| 357 | 20240430 | 133800 | 55031761500 | 416500 | 417500 | 418000 | 416000 | 1576 |
| 358 | 20240430 | 133700 | 54374921500 | 417500 | 417500 | 418000 | 417500 | 444 |
| 359 | 20240430 | 133600 | 54189476000 | 418000 | 418000 | 418000 | 417500 | 157 |
| 360 | 20240430 | 133500 | 54123884500 | 418000 | 418000 | 418000 | 417500 | 473 |
| 361 | 20240430 | 133400 | 53926308000 | 417500 | 418000 | 418000 | 417500 | 393 |
| 362 | 20240430 | 133300 | 53762123000 | 417500 | 418000 | 418000 | 417500 | 178 |
| 363 | 20240430 | 133200 | 53687733000 | 418000 | 417500 | 418000 | 417500 | 160 |
| 364 | 20240430 | 133100 | 53620886500 | 417500 | 417500 | 418000 | 417000 | 463 |
| 365 | 20240430 | 133000 | 53427588000 | 417500 | 417500 | 417500 | 417000 | 355 |
| 366 | 20240430 | 132900 | 53279389000 | 417000 | 417500 | 417500 | 417000 | 595 |
| 367 | 20240430 | 132800 | 53030979500 | 417500 | 417500 | 417500 | 417000 | 205 |
| 368 | 20240430 | 132700 | 52945402500 | 417000 | 417000 | 417500 | 417000 | 213 |
| 369 | 20240430 | 132600 | 52856480000 | 417000 | 417000 | 417500 | 417000 | 205 |
| 370 | 20240430 | 132500 | 52770988000 | 417500 | 417000 | 417500 | 417000 | 195 |
| 371 | 20240430 | 132400 | 52689631000 | 417500 | 416500 | 417500 | 416500 | 1272 |
| 372 | 20240430 | 132300 | 52159193500 | 417000 | 417000 | 417000 | 416500 | 81 |
| 373 | 20240430 | 132200 | 52125421500 | 417000 | 417000 | 417000 | 416500 | 72 |
| 374 | 20240430 | 132100 | 52095407500 | 417000 | 417000 | 417000 | 417000 | 56 |
| 375 | 20240430 | 132000 | 52072055500 | 417000 | 417000 | 417000 | 416500 | 302 |
| 376 | 20240430 | 131900 | 51946258000 | 416500 | 416500 | 417000 | 416500 | 213 |
| 377 | 20240430 | 131800 | 51857514500 | 417000 | 416500 | 417000 | 416500 | 75 |
| 378 | 20240430 | 131700 | 51826244000 | 416500 | 416500 | 417000 | 416000 | 159 |
| 379 | 20240430 | 131600 | 51760021500 | 416500 | 416000 | 416500 | 416000 | 351 |
| 380 | 20240430 | 131500 | 51613835500 | 416000 | 416000 | 416500 | 416000 | 220 |
| 381 | 20240430 | 131400 | 51522303000 | 416000 | 416000 | 416000 | 415500 | 101 |
| 382 | 20240430 | 131300 | 51480290500 | 416000 | 416000 | 416000 | 415500 | 47 |
| 383 | 20240430 | 131200 | 51460748500 | 416000 | 416000 | 416000 | 415500 | 60 |
| 384 | 20240430 | 131100 | 51435791500 | 416000 | 416000 | 416000 | 415500 | 100 |
| 385 | 20240430 | 131000 | 51394208000 | 415500 | 415500 | 416000 | 415500 | 84 |
| 386 | 20240430 | 130900 | 51359287000 | 416000 | 416000 | 416000 | 416000 | 23 |
| 387 | 20240430 | 130800 | 51349719000 | 416000 | 416500 | 417000 | 415500 | 101 |
| 388 | 20240430 | 130700 | 51307685500 | 416000 | 415500 | 417000 | 415000 | 1060 |
| 389 | 20240430 | 130600 | 50866188000 | 415500 | 415500 | 415500 | 415000 | 768 |
| 390 | 20240430 | 130500 | 50547440500 | 415500 | 416500 | 416500 | 415500 | 655 |
| 391 | 20240430 | 130400 | 50275114500 | 416000 | 416500 | 416500 | 416000 | 64 |
| 392 | 20240430 | 130300 | 50248480500 | 416500 | 416000 | 416500 | 416000 | 373 |
| 393 | 20240430 | 130200 | 50093295500 | 416000 | 416000 | 416000 | 415500 | 95 |
| 394 | 20240430 | 130100 | 50053778000 | 416000 | 416000 | 416500 | 415500 | 92 |
| 395 | 20240430 | 130000 | 50015507000 | 416000 | 416000 | 416000 | 415500 | 138 |
| 396 | 20240430 | 125900 | 49958150000 | 415500 | 416500 | 416500 | 415500 | 590 |
| 397 | 20240430 | 125800 | 49712557500 | 417000 | 417000 | 417000 | 416500 | 645 |
| 398 | 20240430 | 125700 | 49443864500 | 417000 | 417000 | 417000 | 416500 | 85 |
| 399 | 20240430 | 125600 | 49408437500 | 417000 | 416500 | 417000 | 416500 | 103 |
| 400 | 20240430 | 125500 | 49365489500 | 417000 | 416500 | 417000 | 416500 | 62 |
| 401 | 20240430 | 125400 | 49339638500 | 417000 | 417000 | 417000 | 416500 | 118 |
| 402 | 20240430 | 125300 | 49290460000 | 417000 | 417000 | 417000 | 416500 | 101 |
| 403 | 20240430 | 125200 | 49248358500 | 417000 | 416500 | 417000 | 416500 | 59 |
| 404 | 20240430 | 125100 | 49223758000 | 417000 | 416500 | 417000 | 416000 | 69 |
| 405 | 20240430 | 125000 | 49195017500 | 416500 | 416500 | 416500 | 416500 | 77 |
| 406 | 20240430 | 124900 | 49162947000 | 416500 | 416500 | 416500 | 416500 | 40 |
| 407 | 20240430 | 124800 | 49146287000 | 416500 | 416500 | 417000 | 416000 | 497 |
| 408 | 20240430 | 124700 | 48939272000 | 417000 | 417000 | 417000 | 416500 | 18 |
| 409 | 20240430 | 124600 | 48931766500 | 417000 | 417000 | 417000 | 416500 | 134 |
| 410 | 20240430 | 124500 | 48875951500 | 417000 | 416500 | 417000 | 416000 | 559 |
| 411 | 20240430 | 124400 | 48643124000 | 416500 | 416500 | 416500 | 416000 | 154 |
| 412 | 20240430 | 124300 | 48579003000 | 416500 | 416500 | 416500 | 416000 | 21 |
| 413 | 20240430 | 124200 | 48570257000 | 416500 | 416000 | 416500 | 416000 | 86 |
| 414 | 20240430 | 124100 | 48534478000 | 416000 | 416000 | 416000 | 415500 | 165 |
| 415 | 20240430 | 124000 | 48465879000 | 416000 | 416000 | 416000 | 415500 | 22 |
| 416 | 20240430 | 123900 | 48456730000 | 415500 | 416000 | 416000 | 415500 | 98 |
| 417 | 20240430 | 123800 | 48415962500 | 416000 | 416500 | 416500 | 415500 | 300 |
| 418 | 20240430 | 123700 | 48291184000 | 416500 | 416000 | 417000 | 416000 | 799 |
| 419 | 20240430 | 123600 | 47958388500 | 416500 | 416000 | 416500 | 416000 | 122 |
| 420 | 20240430 | 123500 | 47907626500 | 416500 | 416000 | 416500 | 415500 | 395 |
| 421 | 20240430 | 123400 | 47743275000 | 416000 | 416000 | 416000 | 415500 | 51 |
| 422 | 20240430 | 123300 | 47722060000 | 416000 | 416000 | 416000 | 415500 | 35 |
| 423 | 20240430 | 123200 | 47707501500 | 415500 | 415500 | 416000 | 415500 | 59 |
| 424 | 20240430 | 123100 | 47682967000 | 416000 | 416000 | 416000 | 416000 | 39 |
| 425 | 20240430 | 123000 | 47666743000 | 416000 | 416000 | 416000 | 415500 | 62 |
| 426 | 20240430 | 122900 | 47640951500 | 416000 | 415500 | 416500 | 415500 | 393 |
| 427 | 20240430 | 122800 | 47477451000 | 415500 | 415500 | 415500 | 415000 | 172 |
| 428 | 20240430 | 122700 | 47405987000 | 415500 | 415500 | 415500 | 415000 | 103 |
| 429 | 20240430 | 122600 | 47363197000 | 415500 | 415500 | 415500 | 415000 | 33 |
| 430 | 20240430 | 122500 | 47349487500 | 415500 | 415500 | 415500 | 415000 | 35 |
| 431 | 20240430 | 122400 | 47334951000 | 415500 | 415500 | 415500 | 415000 | 48 |
| 432 | 20240430 | 122300 | 47315011500 | 415500 | 414500 | 415500 | 414500 | 112 |
| 433 | 20240430 | 122200 | 47268555000 | 415000 | 415000 | 415000 | 415000 | 27 |
| 434 | 20240430 | 122100 | 47257350000 | 415000 | 415500 | 415500 | 414500 | 699 |
| 435 | 20240430 | 122000 | 46967261000 | 415500 | 415500 | 415500 | 415000 | 45 |
| 436 | 20240430 | 121900 | 46948569500 | 415500 | 416000 | 416000 | 415000 | 299 |
| 437 | 20240430 | 121800 | 46824331500 | 416000 | 416000 | 416000 | 415500 | 75 |
| 438 | 20240430 | 121700 | 46793136500 | 416000 | 416000 | 416000 | 415500 | 138 |
| 439 | 20240430 | 121600 | 46735751500 | 416000 | 415500 | 416000 | 415500 | 128 |
| 440 | 20240430 | 121500 | 46682539500 | 416000 | 417000 | 417000 | 415500 | 519 |
| 441 | 20240430 | 121400 | 46466552500 | 416500 | 416500 | 417000 | 416500 | 666 |
| 442 | 20240430 | 121300 | 46189086000 | 417000 | 417000 | 417000 | 417000 | 100 |
| 443 | 20240430 | 121200 | 46147386000 | 417000 | 416500 | 417500 | 416000 | 3322 |
| 444 | 20240430 | 121100 | 44762757500 | 416000 | 416000 | 416500 | 415500 | 682 |
| 445 | 20240430 | 121000 | 44479033500 | 416000 | 416000 | 416000 | 415500 | 62 |
| 446 | 20240430 | 120900 | 44453245000 | 415500 | 416000 | 416000 | 415500 | 61 |
| 447 | 20240430 | 120800 | 44427873500 | 416000 | 416000 | 416000 | 415500 | 44 |
| 448 | 20240430 | 120700 | 44409570000 | 416000 | 416000 | 416000 | 415500 | 234 |
| 449 | 20240430 | 120600 | 44312245000 | 415500 | 416000 | 416000 | 415500 | 160 |
| 450 | 20240430 | 120500 | 44245702000 | 416000 | 415500 | 416000 | 415500 | 105 |
| 451 | 20240430 | 120400 | 44202052500 | 416000 | 416000 | 416000 | 415500 | 41 |
| 452 | 20240430 | 120300 | 44185000000 | 416000 | 415500 | 416000 | 415500 | 42 |
| 453 | 20240430 | 120200 | 44167548500 | 415500 | 415500 | 415500 | 415000 | 185 |
| 454 | 20240430 | 120100 | 44090725000 | 415500 | 415000 | 415500 | 415000 | 105 |
| 455 | 20240430 | 120000 | 44047113000 | 415500 | 415000 | 415500 | 414500 | 233 |
| 456 | 20240430 | 115900 | 43950364500 | 415000 | 415000 | 415000 | 414500 | 75 |
| 457 | 20240430 | 115800 | 43919261000 | 415000 | 415000 | 415000 | 414500 | 152 |
| 458 | 20240430 | 115700 | 43856209500 | 415000 | 415500 | 416000 | 414500 | 248 |
| 459 | 20240430 | 115600 | 43753283500 | 416000 | 416000 | 416000 | 415000 | 436 |
| 460 | 20240430 | 115500 | 43572128000 | 416000 | 415500 | 416000 | 415500 | 167 |
| 461 | 20240430 | 115400 | 43502715500 | 415500 | 416000 | 416000 | 415500 | 348 |
| 462 | 20240430 | 115300 | 43358013000 | 416000 | 414500 | 416000 | 414000 | 2464 |
| 463 | 20240430 | 115200 | 42336234500 | 414500 | 414000 | 414500 | 413500 | 318 |
| 464 | 20240430 | 115100 | 42204535500 | 414000 | 414000 | 414000 | 413500 | 249 |
| 465 | 20240430 | 115000 | 42101492000 | 414000 | 414000 | 414000 | 413500 | 58 |
| 466 | 20240430 | 114900 | 42077483500 | 414000 | 413500 | 414000 | 413500 | 80 |
| 467 | 20240430 | 114800 | 42044369000 | 414000 | 414000 | 414000 | 413500 | 190 |
| 468 | 20240430 | 114700 | 41965765000 | 414000 | 414000 | 414000 | 414000 | 88 |
| 469 | 20240430 | 114600 | 41929333000 | 413500 | 414000 | 414000 | 413500 | 46 |
| 470 | 20240430 | 114500 | 41910300500 | 414000 | 414000 | 414000 | 413500 | 566 |
| 471 | 20240430 | 114400 | 41675977000 | 414000 | 414000 | 414000 | 414000 | 35 |
| 472 | 20240430 | 114300 | 41661487000 | 414000 | 414000 | 414000 | 413500 | 26 |
| 473 | 20240430 | 114200 | 41650727000 | 413500 | 414000 | 414000 | 413500 | 93 |
| 474 | 20240430 | 114100 | 41612246500 | 414000 | 413500 | 414000 | 413500 | 95 |
| 475 | 20240430 | 114000 | 41572961000 | 414000 | 413500 | 414000 | 413500 | 394 |
| 476 | 20240430 | 113900 | 41410011500 | 413500 | 413000 | 413500 | 412500 | 153 |
| 477 | 20240430 | 113800 | 41346802500 | 413000 | 413000 | 413500 | 413000 | 457 |
| 478 | 20240430 | 113700 | 41158034000 | 413000 | 413500 | 413500 | 413000 | 109 |
| 479 | 20240430 | 113600 | 41112993000 | 413000 | 413500 | 413500 | 413000 | 145 |
| 480 | 20240430 | 113500 | 41053036500 | 413500 | 413500 | 413500 | 413000 | 141 |
| 481 | 20240430 | 113400 | 40994745500 | 413500 | 412500 | 413500 | 412500 | 725 |
| 482 | 20240430 | 113300 | 40695542000 | 413000 | 413000 | 413000 | 413000 | 45 |
| 483 | 20240430 | 113200 | 40676957000 | 413000 | 413500 | 413500 | 413000 | 101 |
| 484 | 20240430 | 113100 | 40635240500 | 413500 | 413000 | 413500 | 412500 | 679 |
| 485 | 20240430 | 113000 | 40354812500 | 413000 | 413000 | 413000 | 412500 | 102 |
| 486 | 20240430 | 112900 | 40312714000 | 413000 | 413000 | 413000 | 413000 | 27 |
| 487 | 20240430 | 112800 | 40301563000 | 413000 | 413000 | 413500 | 412000 | 482 |
| 488 | 20240430 | 112700 | 40102639500 | 413500 | 413000 | 413500 | 413000 | 62 |
| 489 | 20240430 | 112600 | 40077027000 | 413000 | 413000 | 413500 | 412500 | 75 |
| 490 | 20240430 | 112500 | 40046045000 | 413000 | 413500 | 413500 | 413000 | 209 |
| 491 | 20240430 | 112400 | 39959720000 | 413000 | 413500 | 413500 | 413000 | 128 |
| 492 | 20240430 | 112300 | 39906840000 | 413500 | 414000 | 414000 | 413000 | 868 |
| 493 | 20240430 | 112200 | 39547958500 | 414000 | 414000 | 414000 | 413500 | 139 |
| 494 | 20240430 | 112100 | 39490413500 | 414000 | 413500 | 414000 | 413500 | 86 |
| 495 | 20240430 | 112000 | 39454812000 | 414000 | 414000 | 414000 | 413500 | 93 |
| 496 | 20240430 | 111900 | 39416319500 | 414000 | 414000 | 414000 | 413500 | 174 |
| 497 | 20240430 | 111800 | 39344330500 | 413500 | 414000 | 414000 | 413500 | 50 |
| 498 | 20240430 | 111700 | 39323638000 | 414000 | 414000 | 414000 | 413500 | 77 |
| 499 | 20240430 | 111600 | 39291762000 | 414000 | 414000 | 414500 | 413500 | 298 |
| 500 | 20240430 | 111500 | 39168394000 | 414000 | 414000 | 414000 | 414000 | 93 |
| 501 | 20240430 | 111400 | 39129892000 | 414000 | 414000 | 414000 | 413500 | 59 |
| 502 | 20240430 | 111300 | 39105475500 | 413500 | 413500 | 414000 | 413000 | 168 |
| 503 | 20240430 | 111200 | 39036003000 | 413500 | 414000 | 414000 | 413500 | 158 |
| 504 | 20240430 | 111100 | 38970650000 | 414000 | 413000 | 414000 | 412500 | 218 |
| 505 | 20240430 | 111000 | 38880529000 | 412500 | 413000 | 413000 | 412500 | 257 |
| 506 | 20240430 | 110900 | 38774499500 | 412500 | 413000 | 413500 | 412500 | 279 |
| 507 | 20240430 | 110800 | 38659360500 | 413000 | 414000 | 414000 | 411000 | 1033 |
| 508 | 20240430 | 110700 | 38233193500 | 414000 | 414500 | 415000 | 414000 | 384 |
| 509 | 20240430 | 110600 | 38074086500 | 415000 | 415000 | 415500 | 415000 | 319 |
| 510 | 20240430 | 110500 | 37941670500 | 415500 | 415000 | 415500 | 414500 | 286 |
| 511 | 20240430 | 110400 | 37823004500 | 414500 | 415000 | 415000 | 414500 | 171 |
| 512 | 20240430 | 110300 | 37752047000 | 415000 | 415000 | 415500 | 414000 | 347 |
| 513 | 20240430 | 110200 | 37608141500 | 415000 | 415000 | 416500 | 413500 | 2415 |
| 514 | 20240430 | 110100 | 36605423500 | 414500 | 414500 | 415000 | 414000 | 165 |
| 515 | 20240430 | 110000 | 36537016000 | 414500 | 414500 | 415500 | 414000 | 474 |
| 516 | 20240430 | 105900 | 36340489000 | 414500 | 415500 | 415500 | 414500 | 411 |
| 517 | 20240430 | 105800 | 36170001000 | 415500 | 415500 | 416000 | 415000 | 176 |
| 518 | 20240430 | 105700 | 36096876500 | 415000 | 416000 | 416000 | 415000 | 416 |
| 519 | 20240430 | 105600 | 35924049500 | 416000 | 415500 | 416000 | 415500 | 367 |
| 520 | 20240430 | 105500 | 35771453500 | 416000 | 415000 | 416000 | 415000 | 594 |
| 521 | 20240430 | 105400 | 35524670000 | 415500 | 415000 | 415500 | 414500 | 411 |
| 522 | 20240430 | 105300 | 35354104000 | 415000 | 415000 | 415500 | 414500 | 172 |
| 523 | 20240430 | 105200 | 35282716000 | 415500 | 414500 | 415500 | 414500 | 480 |
| 524 | 20240430 | 105100 | 35083526000 | 414500 | 415500 | 415500 | 414500 | 157 |
| 525 | 20240430 | 105000 | 35018387500 | 415000 | 415500 | 415500 | 415000 | 137 |
| 526 | 20240430 | 104900 | 34961521500 | 415000 | 415500 | 415500 | 414500 | 331 |
| 527 | 20240430 | 104800 | 34824172000 | 415000 | 415500 | 415500 | 414500 | 560 |
| 528 | 20240430 | 104700 | 34591803500 | 415500 | 415500 | 415500 | 415000 | 185 |
| 529 | 20240430 | 104600 | 34514952000 | 415500 | 415500 | 415500 | 415000 | 281 |
| 530 | 20240430 | 104500 | 34398291500 | 415000 | 415000 | 415500 | 414500 | 391 |
| 531 | 20240430 | 104400 | 34236044500 | 415000 | 415000 | 415500 | 414500 | 390 |
| 532 | 20240430 | 104300 | 34074184500 | 415000 | 415500 | 416000 | 415000 | 165 |
| 533 | 20240430 | 104200 | 34005656000 | 415500 | 416500 | 416500 | 415000 | 452 |
| 534 | 20240430 | 104100 | 33817619000 | 416000 | 416500 | 416500 | 416000 | 122 |
| 535 | 20240430 | 104000 | 33766823000 | 416000 | 416000 | 417000 | 416000 | 261 |
| 536 | 20240430 | 103900 | 33658136000 | 416500 | 415500 | 416500 | 415000 | 434 |
| 537 | 20240430 | 103800 | 33477509500 | 415500 | 415500 | 416000 | 415000 | 606 |
| 538 | 20240430 | 103700 | 33225716500 | 415000 | 414500 | 415500 | 414500 | 218 |
| 539 | 20240430 | 103600 | 33135271500 | 414500 | 415000 | 415500 | 414500 | 484 |
| 540 | 20240430 | 103500 | 32934467000 | 415500 | 416500 | 417000 | 415000 | 841 |
| 541 | 20240430 | 103400 | 32584803500 | 416500 | 416500 | 417000 | 416000 | 1547 |
| 542 | 20240430 | 103300 | 31940473000 | 416000 | 415500 | 416500 | 415500 | 806 |
| 543 | 20240430 | 103200 | 31605192500 | 415500 | 415500 | 416000 | 415500 | 327 |
| 544 | 20240430 | 103100 | 31469249000 | 416000 | 415500 | 416000 | 415000 | 1070 |
| 545 | 20240430 | 103000 | 31024661500 | 415500 | 415000 | 415500 | 415000 | 257 |
| 546 | 20240430 | 102900 | 30917934500 | 414500 | 414000 | 415500 | 413500 | 4317 |
| 547 | 20240430 | 102800 | 29128234000 | 413500 | 413500 | 414000 | 413500 | 248 |
| 548 | 20240430 | 102700 | 29025632000 | 413500 | 413000 | 413500 | 413000 | 560 |
| 549 | 20240430 | 102600 | 28794150000 | 413000 | 414000 | 414000 | 413000 | 572 |
| 550 | 20240430 | 102500 | 28557698500 | 414000 | 414000 | 414000 | 413500 | 256 |
| 551 | 20240430 | 102400 | 28451793000 | 414000 | 413500 | 414000 | 413500 | 495 |
| 552 | 20240430 | 102300 | 28246955500 | 414000 | 413500 | 414000 | 413000 | 978 |
| 553 | 20240430 | 102200 | 27842530000 | 413000 | 413500 | 413500 | 413000 | 599 |
| 554 | 20240430 | 102100 | 27595053000 | 413500 | 413000 | 413500 | 412500 | 890 |
| 555 | 20240430 | 102000 | 27227437000 | 413000 | 412000 | 413000 | 412000 | 570 |
| 556 | 20240430 | 101900 | 26992301000 | 412500 | 411500 | 412500 | 411500 | 964 |
| 557 | 20240430 | 101800 | 26595068000 | 411000 | 411500 | 411500 | 411000 | 147 |
| 558 | 20240430 | 101700 | 26534600000 | 411500 | 411500 | 411500 | 411000 | 121 |
| 559 | 20240430 | 101600 | 26484826500 | 411500 | 410000 | 411500 | 410000 | 316 |
| 560 | 20240430 | 101500 | 26354898500 | 410000 | 410500 | 411000 | 410000 | 134 |
| 561 | 20240430 | 101400 | 26299875000 | 410500 | 410000 | 410500 | 410000 | 141 |
| 562 | 20240430 | 101300 | 26242010500 | 410500 | 411000 | 411000 | 410000 | 502 |
| 563 | 20240430 | 101200 | 26035990500 | 410500 | 410000 | 411000 | 410000 | 153 |
| 564 | 20240430 | 101100 | 25973154000 | 410500 | 410500 | 410500 | 410000 | 228 |
| 565 | 20240430 | 101000 | 25879597000 | 410500 | 411000 | 411000 | 410000 | 510 |
| 566 | 20240430 | 100900 | 25670170000 | 410500 | 412000 | 412500 | 410500 | 979 |
| 567 | 20240430 | 100800 | 25267206000 | 412500 | 412000 | 412500 | 412000 | 344 |
| 568 | 20240430 | 100700 | 25125323000 | 412500 | 412000 | 412500 | 411500 | 1081 |
| 569 | 20240430 | 100600 | 24679948500 | 412000 | 411000 | 412000 | 411000 | 320 |
| 570 | 20240430 | 100500 | 24548230500 | 411000 | 410500 | 412000 | 410500 | 1321 |
| 571 | 20240430 | 100400 | 24004874500 | 411000 | 410500 | 411000 | 410500 | 972 |
| 572 | 20240430 | 100300 | 23605561500 | 410500 | 410500 | 411000 | 410000 | 404 |
| 573 | 20240430 | 100200 | 23439760000 | 410500 | 410500 | 410500 | 410000 | 134 |
| 574 | 20240430 | 100100 | 23384757500 | 410500 | 410500 | 410500 | 410000 | 148 |
| 575 | 20240430 | 100000 | 23324006500 | 410500 | 411000 | 411500 | 410000 | 443 |
| 576 | 20240430 | 095900 | 23142128000 | 411000 | 411000 | 411500 | 410500 | 1027 |
| 577 | 20240430 | 095800 | 22720023000 | 411000 | 410000 | 411000 | 409500 | 2552 |
| 578 | 20240430 | 095700 | 21673359000 | 410000 | 409500 | 410000 | 409500 | 169 |
| 579 | 20240430 | 095600 | 21604091000 | 409500 | 409000 | 410000 | 409000 | 1152 |
| 580 | 20240430 | 095500 | 21132340500 | 409500 | 409000 | 409500 | 409000 | 209 |
| 581 | 20240430 | 095400 | 21046770500 | 409500 | 409000 | 409500 | 409000 | 129 |
| 582 | 20240430 | 095300 | 20993994500 | 408500 | 409500 | 409500 | 408500 | 281 |
| 583 | 20240430 | 095200 | 20879058000 | 409000 | 409000 | 409500 | 408500 | 1210 |
| 584 | 20240430 | 095100 | 20384061000 | 409000 | 408000 | 409000 | 408000 | 507 |
| 585 | 20240430 | 095000 | 20177116000 | 408000 | 408500 | 408500 | 407500 | 312 |
| 586 | 20240430 | 094900 | 20049813000 | 408500 | 408500 | 409000 | 408000 | 311 |
| 587 | 20240430 | 094800 | 19922775000 | 408500 | 408000 | 409000 | 408000 | 366 |
| 588 | 20240430 | 094700 | 19773348000 | 408000 | 408500 | 408500 | 408000 | 118 |
| 589 | 20240430 | 094600 | 19725174500 | 408500 | 407500 | 408500 | 407000 | 575 |
| 590 | 20240430 | 094500 | 19490762000 | 407500 | 408000 | 408500 | 407000 | 182 |
| 591 | 20240430 | 094400 | 19416543500 | 408000 | 408000 | 408000 | 407000 | 313 |
| 592 | 20240430 | 094300 | 19288965000 | 408000 | 409000 | 409000 | 407500 | 593 |
| 593 | 20240430 | 094200 | 19046730000 | 409000 | 408500 | 409000 | 408000 | 205 |
| 594 | 20240430 | 094100 | 18962973000 | 409000 | 407500 | 409000 | 407500 | 154 |
| 595 | 20240430 | 094000 | 18900112000 | 407000 | 410000 | 410000 | 407000 | 1284 |
| 596 | 20240430 | 093900 | 18375020000 | 410000 | 409000 | 410000 | 408500 | 861 |
| 597 | 20240430 | 093800 | 18022552500 | 409500 | 410000 | 410000 | 409000 | 1643 |
| 598 | 20240430 | 093700 | 17349143000 | 410000 | 409500 | 410000 | 409000 | 612 |
| 599 | 20240430 | 093600 | 17098593500 | 409500 | 410000 | 410000 | 409500 | 1334 |
| 600 | 20240430 | 093500 | 16552216000 | 410000 | 409500 | 410000 | 409000 | 2394 |
| 601 | 20240430 | 093400 | 15570966000 | 409000 | 409000 | 410000 | 408500 | 3927 |
| 602 | 20240430 | 093300 | 13964137000 | 408500 | 408500 | 409000 | 408000 | 680 |
| 603 | 20240430 | 093200 | 13686387000 | 409000 | 409000 | 409000 | 408500 | 343 |
| 604 | 20240430 | 093100 | 13546196500 | 409000 | 408500 | 409000 | 408000 | 837 |
| 605 | 20240430 | 093000 | 13204280500 | 408500 | 406500 | 408500 | 406500 | 1913 |
| 606 | 20240430 | 092900 | 12423304000 | 407000 | 407000 | 407500 | 406500 | 89 |
| 607 | 20240430 | 092800 | 12387093500 | 407000 | 406500 | 407000 | 406000 | 130 |
| 608 | 20240430 | 092700 | 12334261000 | 405500 | 406000 | 406500 | 405500 | 477 |
| 609 | 20240430 | 092600 | 12140640000 | 406500 | 408000 | 408000 | 406000 | 698 |
| 610 | 20240430 | 092500 | 11856484000 | 407500 | 409000 | 409000 | 407500 | 666 |
| 611 | 20240430 | 092400 | 11584602000 | 409000 | 407500 | 409000 | 407500 | 3165 |
| 612 | 20240430 | 092300 | 10292478500 | 407500 | 407000 | 407500 | 407000 | 823 |
| 613 | 20240430 | 092200 | 9957132000 | 407000 | 405500 | 407500 | 405500 | 2751 |
| 614 | 20240430 | 092100 | 8837781000 | 406000 | 405500 | 406000 | 405000 | 328 |
| 615 | 20240430 | 092000 | 8704801500 | 405000 | 405500 | 405500 | 405000 | 310 |
| 616 | 20240430 | 091900 | 8579224500 | 405000 | 405000 | 405500 | 404500 | 414 |
| 617 | 20240430 | 091800 | 8411550000 | 405000 | 405500 | 405500 | 404500 | 447 |
| 618 | 20240430 | 091700 | 8230521000 | 405000 | 406500 | 406500 | 405000 | 958 |
| 619 | 20240430 | 091600 | 7841661000 | 407000 | 406500 | 407000 | 406000 | 556 |
| 620 | 20240430 | 091500 | 7615664500 | 406500 | 406000 | 406500 | 406000 | 386 |
| 621 | 20240430 | 091400 | 7458760500 | 406000 | 406000 | 406500 | 405500 | 555 |
| 622 | 20240430 | 091300 | 7233319000 | 405500 | 405000 | 406000 | 404500 | 522 |
| 623 | 20240430 | 091200 | 7021791500 | 405000 | 405000 | 405000 | 404500 | 121 |
| 624 | 20240430 | 091100 | 6972809500 | 405000 | 405000 | 405500 | 405000 | 667 |
| 625 | 20240430 | 091000 | 6702552500 | 405500 | 406000 | 406500 | 405000 | 444 |
| 626 | 20240430 | 090900 | 6522534500 | 405500 | 407000 | 407500 | 405500 | 1882 |
| 627 | 20240430 | 090800 | 5757076500 | 406500 | 405000 | 407000 | 405000 | 2697 |
| 628 | 20240430 | 090700 | 4661538000 | 405000 | 405000 | 405500 | 404500 | 1042 |
| 629 | 20240430 | 090600 | 4239438500 | 405000 | 404500 | 405500 | 404000 | 1890 |
| 630 | 20240430 | 090500 | 3474385500 | 404500 | 403500 | 404500 | 403000 | 1171 |
| 631 | 20240430 | 090400 | 3001632500 | 403000 | 402500 | 404000 | 402000 | 1042 |
| 632 | 20240430 | 090300 | 2581539500 | 403000 | 402000 | 403500 | 401500 | 1138 |
| 633 | 20240430 | 090200 | 2123240000 | 402000 | 402500 | 404000 | 402000 | 1245 |
| 634 | 20240430 | 090100 | 1621596500 | 402500 | 401500 | 403000 | 399500 | 1606 |
| 635 | 20240430 | 090000 | 975812000 | 401000 | 400500 | 401500 | 397500 | 2437 |