34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 192000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 8274 |
| 3 | 20240424 | 191900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240424 | 191800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240424 | 191700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240424 | 191600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240424 | 191500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240424 | 191400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240424 | 191300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240424 | 191200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240424 | 191100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240424 | 191000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240424 | 190900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240424 | 190800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240424 | 190700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240424 | 190600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240424 | 190500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240424 | 190400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240424 | 190300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240424 | 190200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240424 | 190100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240424 | 190000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240424 | 185900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240424 | 185800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240424 | 185700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240424 | 185600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240424 | 185500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240424 | 185400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240424 | 185300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240424 | 185200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240424 | 185100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240424 | 185000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 8274 |
| 33 | 20240424 | 184900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240424 | 184800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240424 | 184700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240424 | 184600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240424 | 184500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240424 | 184400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240424 | 184300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240424 | 184200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240424 | 184100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240424 | 184000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240424 | 183900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240424 | 183800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240424 | 183700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240424 | 183600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240424 | 183500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240424 | 183400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240424 | 183300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240424 | 183200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240424 | 183100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240424 | 183000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240424 | 182900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240424 | 182800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240424 | 182700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240424 | 182600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240424 | 182500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240424 | 182400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240424 | 182300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240424 | 182200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240424 | 182100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240424 | 182000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 8274 |
| 63 | 20240424 | 181900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240424 | 181800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240424 | 181700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240424 | 181600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240424 | 181500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240424 | 181400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240424 | 181300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240424 | 181200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240424 | 181100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240424 | 181000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240424 | 180900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240424 | 180800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240424 | 180700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240424 | 180600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240424 | 180500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240424 | 180400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240424 | 180300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240424 | 180200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240424 | 180100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240424 | 180000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240424 | 175900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240424 | 175800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240424 | 175700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240424 | 175600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240424 | 175500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240424 | 175400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240424 | 175300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240424 | 175200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240424 | 175100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240424 | 175000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 8274 |
| 93 | 20240424 | 174900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240424 | 174800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240424 | 174700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240424 | 174600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240424 | 174500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240424 | 174400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240424 | 174300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240424 | 174200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240424 | 174100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240424 | 174000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240424 | 173900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240424 | 173800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240424 | 173700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240424 | 173600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240424 | 173500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240424 | 173400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240424 | 173300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240424 | 173200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240424 | 173100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240424 | 173000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240424 | 172900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240424 | 172800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240424 | 172700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240424 | 172600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240424 | 172500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240424 | 172400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240424 | 172300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240424 | 172200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240424 | 172100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240424 | 172000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 8274 |
| 123 | 20240424 | 171900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240424 | 171800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240424 | 171700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240424 | 171600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240424 | 171500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240424 | 171400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240424 | 171300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240424 | 171200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240424 | 171100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240424 | 171000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240424 | 170900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240424 | 170800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240424 | 170700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240424 | 170600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240424 | 170500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240424 | 170400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240424 | 170300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240424 | 170200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240424 | 170100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240424 | 170000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240424 | 165900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240424 | 165800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240424 | 165700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240424 | 165600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240424 | 165500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240424 | 165400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240424 | 165300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240424 | 165200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240424 | 165100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240424 | 165000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 8274 |
| 153 | 20240424 | 164900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240424 | 164800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240424 | 164700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240424 | 164600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240424 | 164500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240424 | 164400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240424 | 164300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240424 | 164200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240424 | 164100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240424 | 164000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240424 | 163900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240424 | 163800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240424 | 163700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240424 | 163600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240424 | 163500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240424 | 163400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240424 | 163300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240424 | 163200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240424 | 163100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240424 | 163000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240424 | 162900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240424 | 162800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240424 | 162700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240424 | 162600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240424 | 162500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240424 | 162400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240424 | 162300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240424 | 162200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240424 | 162100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240424 | 162000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 8274 |
| 183 | 20240424 | 161900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240424 | 161800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20240424 | 161700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20240424 | 161600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20240424 | 161500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20240424 | 161400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20240424 | 161300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20240424 | 161200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20240424 | 161100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20240424 | 161000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20240424 | 160900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20240424 | 160800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20240424 | 160700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20240424 | 160600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20240424 | 160500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20240424 | 160400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20240424 | 160300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20240424 | 160200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20240424 | 160100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20240424 | 160000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20240424 | 155900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20240424 | 155800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20240424 | 155700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20240424 | 155600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20240424 | 155500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20240424 | 155400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20240424 | 155300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20240424 | 155200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20240424 | 155100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20240424 | 155000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 8274 |
| 213 | 20240424 | 154900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20240424 | 154800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20240424 | 154700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20240424 | 154600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20240424 | 154500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20240424 | 154400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20240424 | 154300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20240424 | 154200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20240424 | 154100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20240424 | 154000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20240424 | 153900 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20240424 | 153800 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20240424 | 153700 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20240424 | 153600 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20240424 | 153500 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20240424 | 153400 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20240424 | 153300 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20240424 | 153200 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20240424 | 153100 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20240424 | 153000 | 21070316250 | 29700 | 29700 | 29700 | 29700 | 8274 |
| 233 | 20240424 | 152900 | 20824578450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20240424 | 152800 | 20824578450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20240424 | 152700 | 20824578450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20240424 | 152600 | 20824578450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20240424 | 152500 | 20824578450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20240424 | 152400 | 20824578450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20240424 | 152300 | 20824578450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20240424 | 152200 | 20824578450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20240424 | 152100 | 20824578450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20240424 | 152000 | 20824578450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 243 | 20240424 | 151900 | 20824578450 | 29700 | 29650 | 29700 | 29600 | 3934 |
| 244 | 20240424 | 151800 | 20708004850 | 29650 | 29600 | 29700 | 29600 | 1049 |
| 245 | 20240424 | 151700 | 20676880800 | 29700 | 29600 | 29700 | 29600 | 985 |
| 246 | 20240424 | 151600 | 20647694800 | 29650 | 29650 | 29650 | 29600 | 1042 |
| 247 | 20240424 | 151500 | 20616832900 | 29650 | 29650 | 29650 | 29600 | 1313 |
| 248 | 20240424 | 151400 | 20577927200 | 29650 | 29650 | 29700 | 29550 | 7386 |
| 249 | 20240424 | 151300 | 20359205150 | 29650 | 29700 | 29700 | 29650 | 746 |
| 250 | 20240424 | 151200 | 20337071950 | 29700 | 29750 | 29750 | 29650 | 1859 |
| 251 | 20240424 | 151100 | 20281883850 | 29700 | 29750 | 29800 | 29700 | 1211 |
| 252 | 20240424 | 151000 | 20245882550 | 29750 | 29750 | 29800 | 29750 | 1400 |
| 253 | 20240424 | 150900 | 20204194450 | 29800 | 29800 | 29800 | 29800 | 705 |
| 254 | 20240424 | 150800 | 20183185450 | 29750 | 29750 | 29800 | 29750 | 54 |
| 255 | 20240424 | 150700 | 20181577250 | 29750 | 29850 | 29850 | 29750 | 704 |
| 256 | 20240424 | 150600 | 20160610450 | 29800 | 29800 | 29850 | 29800 | 393 |
| 257 | 20240424 | 150500 | 20148881050 | 29900 | 29750 | 29900 | 29700 | 1738 |
| 258 | 20240424 | 150400 | 20097114300 | 29700 | 29700 | 29750 | 29700 | 1641 |
| 259 | 20240424 | 150300 | 20048376100 | 29700 | 29700 | 29750 | 29700 | 761 |
| 260 | 20240424 | 150200 | 20025772850 | 29700 | 29750 | 29750 | 29700 | 500 |
| 261 | 20240424 | 150100 | 20010919700 | 29750 | 29750 | 29750 | 29700 | 546 |
| 262 | 20240424 | 150000 | 19994679000 | 29700 | 29750 | 29800 | 29700 | 5019 |
| 263 | 20240424 | 145900 | 19845491750 | 29750 | 29800 | 29800 | 29750 | 1250 |
| 264 | 20240424 | 145800 | 19808298150 | 29800 | 29850 | 29850 | 29800 | 512 |
| 265 | 20240424 | 145700 | 19793030750 | 29850 | 29900 | 29900 | 29800 | 6797 |
| 266 | 20240424 | 145600 | 19590331450 | 29950 | 29900 | 29950 | 29850 | 698 |
| 267 | 20240424 | 145500 | 19569467000 | 29900 | 29850 | 29900 | 29800 | 1957 |
| 268 | 20240424 | 145400 | 19511024150 | 29850 | 29850 | 29850 | 29850 | 171 |
| 269 | 20240424 | 145300 | 19505919800 | 29850 | 29850 | 29900 | 29850 | 1356 |
| 270 | 20240424 | 145200 | 19465427600 | 29850 | 29800 | 29850 | 29800 | 141 |
| 271 | 20240424 | 145100 | 19461219200 | 29800 | 29800 | 29850 | 29800 | 193 |
| 272 | 20240424 | 145000 | 19455466550 | 29800 | 29850 | 29850 | 29800 | 1219 |
| 273 | 20240424 | 144900 | 19419095850 | 29850 | 29800 | 29900 | 29800 | 1847 |
| 274 | 20240424 | 144800 | 19363978150 | 29800 | 29850 | 29850 | 29800 | 723 |
| 275 | 20240424 | 144700 | 19342418150 | 29850 | 29850 | 29850 | 29800 | 1161 |
| 276 | 20240424 | 144600 | 19307786300 | 29850 | 29800 | 29850 | 29800 | 1511 |
| 277 | 20240424 | 144500 | 19262688050 | 29800 | 29800 | 29850 | 29800 | 716 |
| 278 | 20240424 | 144400 | 19241338400 | 29800 | 29800 | 29850 | 29800 | 880 |
| 279 | 20240424 | 144300 | 19215113200 | 29800 | 29800 | 29850 | 29800 | 208 |
| 280 | 20240424 | 144200 | 19208913950 | 29800 | 29850 | 29850 | 29750 | 2425 |
| 281 | 20240424 | 144100 | 19136613950 | 29850 | 29900 | 29900 | 29850 | 388 |
| 282 | 20240424 | 144000 | 19125029500 | 29900 | 29800 | 29900 | 29800 | 1873 |
| 283 | 20240424 | 143900 | 19069158750 | 29800 | 29850 | 29850 | 29800 | 622 |
| 284 | 20240424 | 143800 | 19050595150 | 29850 | 29900 | 29900 | 29850 | 823 |
| 285 | 20240424 | 143700 | 19026028350 | 29850 | 29850 | 29900 | 29850 | 2681 |
| 286 | 20240424 | 143600 | 18945929150 | 29850 | 29850 | 29900 | 29850 | 752 |
| 287 | 20240424 | 143500 | 18923481350 | 29850 | 29850 | 29900 | 29850 | 680 |
| 288 | 20240424 | 143400 | 18903183300 | 29850 | 29900 | 29900 | 29850 | 981 |
| 289 | 20240424 | 143300 | 18873873100 | 29850 | 29850 | 29900 | 29850 | 586 |
| 290 | 20240424 | 143200 | 18856374600 | 29850 | 29850 | 29850 | 29800 | 450 |
| 291 | 20240424 | 143100 | 18842942600 | 29850 | 29850 | 29900 | 29800 | 1974 |
| 292 | 20240424 | 143000 | 18784080200 | 29850 | 29900 | 29900 | 29850 | 3217 |
| 293 | 20240424 | 142900 | 18687997050 | 29900 | 29900 | 29950 | 29900 | 945 |
| 294 | 20240424 | 142800 | 18659725400 | 29950 | 29900 | 29950 | 29900 | 494 |
| 295 | 20240424 | 142700 | 18644948550 | 29900 | 29900 | 29950 | 29900 | 1803 |
| 296 | 20240424 | 142600 | 18591032800 | 29900 | 29900 | 29950 | 29900 | 1145 |
| 297 | 20240424 | 142500 | 18556749500 | 29900 | 29900 | 29950 | 29900 | 1207 |
| 298 | 20240424 | 142400 | 18520658950 | 29900 | 29950 | 29950 | 29900 | 744 |
| 299 | 20240424 | 142300 | 18498379300 | 29950 | 29950 | 29950 | 29900 | 768 |
| 300 | 20240424 | 142200 | 18475401650 | 29950 | 29950 | 29950 | 29900 | 526 |
| 301 | 20240424 | 142100 | 18459651500 | 29950 | 30000 | 30000 | 29950 | 794 |
| 302 | 20240424 | 142000 | 18435861000 | 30000 | 29950 | 30000 | 29950 | 1727 |
| 303 | 20240424 | 141900 | 18384084700 | 29950 | 29950 | 30000 | 29900 | 1433 |
| 304 | 20240424 | 141800 | 18341146250 | 29950 | 29950 | 30000 | 29950 | 541 |
| 305 | 20240424 | 141700 | 18324943250 | 29950 | 30000 | 30000 | 29950 | 860 |
| 306 | 20240424 | 141600 | 18299185450 | 30000 | 30000 | 30000 | 29950 | 283 |
| 307 | 20240424 | 141500 | 18290707250 | 30050 | 30000 | 30050 | 30000 | 1656 |
| 308 | 20240424 | 141400 | 18241019150 | 30000 | 29950 | 30050 | 29950 | 1368 |
| 309 | 20240424 | 141300 | 18199998000 | 30000 | 30000 | 30000 | 29950 | 806 |
| 310 | 20240424 | 141200 | 18175823850 | 30000 | 30000 | 30000 | 29950 | 669 |
| 311 | 20240424 | 141100 | 18155753950 | 30000 | 29950 | 30000 | 29900 | 2238 |
| 312 | 20240424 | 141000 | 18088662300 | 30000 | 29950 | 30000 | 29950 | 901 |
| 313 | 20240424 | 140900 | 18061667100 | 29950 | 29950 | 29950 | 29900 | 1444 |
| 314 | 20240424 | 140800 | 18018458000 | 29900 | 29950 | 29950 | 29900 | 957 |
| 315 | 20240424 | 140700 | 17989824900 | 29950 | 29950 | 30050 | 29900 | 2016 |
| 316 | 20240424 | 140600 | 17929406150 | 29950 | 30100 | 30100 | 29950 | 4391 |
| 317 | 20240424 | 140500 | 17797597900 | 30100 | 30050 | 30150 | 30050 | 3152 |
| 318 | 20240424 | 140400 | 17702732550 | 30050 | 30100 | 30150 | 30050 | 2040 |
| 319 | 20240424 | 140300 | 17641326000 | 30100 | 30150 | 30200 | 30050 | 10037 |
| 320 | 20240424 | 140200 | 17338579700 | 30150 | 30050 | 30200 | 30050 | 9244 |
| 321 | 20240424 | 140100 | 17059739300 | 30050 | 29750 | 30200 | 29750 | 31630 |
| 322 | 20240424 | 140000 | 16110994250 | 29750 | 29700 | 29750 | 29700 | 2638 |
| 323 | 20240424 | 135900 | 16032534350 | 29700 | 29700 | 29700 | 29650 | 507 |
| 324 | 20240424 | 135800 | 16017476700 | 29700 | 29650 | 29700 | 29650 | 677 |
| 325 | 20240424 | 135700 | 15997399350 | 29650 | 29700 | 29700 | 29650 | 89 |
| 326 | 20240424 | 135600 | 15994758650 | 29700 | 29650 | 29700 | 29650 | 790 |
| 327 | 20240424 | 135500 | 15971334150 | 29650 | 29650 | 29700 | 29650 | 359 |
| 328 | 20240424 | 135400 | 15960689250 | 29700 | 29650 | 29700 | 29650 | 133 |
| 329 | 20240424 | 135300 | 15956740650 | 29650 | 29700 | 29700 | 29650 | 110 |
| 330 | 20240424 | 135200 | 15953474050 | 29700 | 29650 | 29700 | 29650 | 257 |
| 331 | 20240424 | 135100 | 15945851150 | 29650 | 29650 | 29650 | 29650 | 617 |
| 332 | 20240424 | 135000 | 15927557100 | 29650 | 29600 | 29650 | 29600 | 581 |
| 333 | 20240424 | 134900 | 15910354250 | 29600 | 29700 | 29700 | 29600 | 3123 |
| 334 | 20240424 | 134800 | 15817838400 | 29700 | 29700 | 29700 | 29650 | 65 |
| 335 | 20240424 | 134700 | 15815908150 | 29700 | 29750 | 29750 | 29700 | 946 |
| 336 | 20240424 | 134600 | 15787810150 | 29750 | 29700 | 29750 | 29700 | 338 |
| 337 | 20240424 | 134500 | 15777767650 | 29700 | 29750 | 29750 | 29700 | 393 |
| 338 | 20240424 | 134400 | 15766076150 | 29750 | 29750 | 29800 | 29750 | 1109 |
| 339 | 20240424 | 134300 | 15733082150 | 29750 | 29750 | 29750 | 29700 | 1888 |
| 340 | 20240424 | 134200 | 15676914550 | 29700 | 29700 | 29750 | 29700 | 2872 |
| 341 | 20240424 | 134100 | 15591518700 | 29700 | 29650 | 29750 | 29650 | 1257 |
| 342 | 20240424 | 134000 | 15554186300 | 29650 | 29700 | 29700 | 29650 | 229 |
| 343 | 20240424 | 133900 | 15547390400 | 29700 | 29700 | 29750 | 29700 | 217 |
| 344 | 20240424 | 133800 | 15540944600 | 29750 | 29700 | 29750 | 29700 | 346 |
| 345 | 20240424 | 133700 | 15530660350 | 29700 | 29700 | 29700 | 29700 | 139 |
| 346 | 20240424 | 133600 | 15526532050 | 29700 | 29650 | 29750 | 29600 | 990 |
| 347 | 20240424 | 133500 | 15497139350 | 29650 | 29650 | 29700 | 29600 | 1082 |
| 348 | 20240424 | 133400 | 15465056600 | 29650 | 29700 | 29700 | 29650 | 80 |
| 349 | 20240424 | 133300 | 15462682200 | 29700 | 29650 | 29700 | 29650 | 1098 |
| 350 | 20240424 | 133200 | 15430093900 | 29650 | 29650 | 29650 | 29650 | 49 |
| 351 | 20240424 | 133100 | 15428641050 | 29650 | 29650 | 29650 | 29650 | 12 |
| 352 | 20240424 | 133000 | 15428285250 | 29700 | 29700 | 29700 | 29700 | 31 |
| 353 | 20240424 | 132900 | 15427364550 | 29700 | 29650 | 29700 | 29650 | 187 |
| 354 | 20240424 | 132800 | 15421818650 | 29700 | 29700 | 29700 | 29700 | 73 |
| 355 | 20240424 | 132700 | 15419650550 | 29700 | 29700 | 29700 | 29700 | 2 |
| 356 | 20240424 | 132600 | 15419591150 | 29650 | 29650 | 29650 | 29600 | 187 |
| 357 | 20240424 | 132500 | 15414047200 | 29600 | 29600 | 29650 | 29600 | 431 |
| 358 | 20240424 | 132400 | 15401279600 | 29600 | 29600 | 29600 | 29600 | 840 |
| 359 | 20240424 | 132300 | 15376415600 | 29600 | 29650 | 29650 | 29600 | 775 |
| 360 | 20240424 | 132200 | 15353473300 | 29650 | 29650 | 29650 | 29650 | 289 |
| 361 | 20240424 | 132100 | 15344904450 | 29700 | 29650 | 29700 | 29650 | 1347 |
| 362 | 20240424 | 132000 | 15304965000 | 29650 | 29650 | 29700 | 29650 | 165 |
| 363 | 20240424 | 131900 | 15300072100 | 29700 | 29700 | 29700 | 29700 | 166 |
| 364 | 20240424 | 131800 | 15295141900 | 29650 | 29700 | 29700 | 29650 | 3140 |
| 365 | 20240424 | 131700 | 15202038400 | 29700 | 29650 | 29700 | 29650 | 521 |
| 366 | 20240424 | 131600 | 15186572150 | 29650 | 29650 | 29700 | 29650 | 538 |
| 367 | 20240424 | 131500 | 15170620300 | 29650 | 29650 | 29650 | 29550 | 3805 |
| 368 | 20240424 | 131400 | 15057963750 | 29650 | 29650 | 29700 | 29650 | 288 |
| 369 | 20240424 | 131300 | 15049423850 | 29650 | 29650 | 29650 | 29600 | 968 |
| 370 | 20240424 | 131200 | 15020750400 | 29600 | 29700 | 29700 | 29600 | 2900 |
| 371 | 20240424 | 131100 | 14934766650 | 29700 | 29800 | 29800 | 29700 | 2097 |
| 372 | 20240424 | 131000 | 14872386350 | 29800 | 29750 | 29800 | 29750 | 180 |
| 373 | 20240424 | 130900 | 14867024050 | 29800 | 29800 | 29800 | 29750 | 221 |
| 374 | 20240424 | 130800 | 14860440150 | 29800 | 29800 | 29800 | 29800 | 134 |
| 375 | 20240424 | 130700 | 14856446950 | 29800 | 29800 | 29800 | 29750 | 567 |
| 376 | 20240424 | 130600 | 14839550450 | 29800 | 29800 | 29800 | 29800 | 60 |
| 377 | 20240424 | 130500 | 14837762450 | 29800 | 29800 | 29800 | 29800 | 79 |
| 378 | 20240424 | 130400 | 14835408250 | 29800 | 29750 | 29800 | 29750 | 100 |
| 379 | 20240424 | 130300 | 14832432650 | 29800 | 29750 | 29800 | 29750 | 25 |
| 380 | 20240424 | 130200 | 14831688750 | 29750 | 29850 | 29850 | 29750 | 644 |
| 381 | 20240424 | 130100 | 14812512500 | 29850 | 29850 | 29850 | 29800 | 337 |
| 382 | 20240424 | 130000 | 14802453100 | 29850 | 29850 | 29900 | 29850 | 1005 |
| 383 | 20240424 | 125900 | 14772453800 | 29850 | 29850 | 29900 | 29850 | 1762 |
| 384 | 20240424 | 125800 | 14719818550 | 29850 | 29850 | 29850 | 29800 | 1190 |
| 385 | 20240424 | 125700 | 14684307200 | 29850 | 29800 | 29850 | 29750 | 649 |
| 386 | 20240424 | 125600 | 14664958650 | 29800 | 29750 | 29800 | 29750 | 1763 |
| 387 | 20240424 | 125500 | 14612429250 | 29800 | 29750 | 29800 | 29750 | 156 |
| 388 | 20240424 | 125400 | 14607784200 | 29750 | 29750 | 29750 | 29750 | 5 |
| 389 | 20240424 | 125300 | 14607635450 | 29750 | 29750 | 29750 | 29750 | 434 |
| 390 | 20240424 | 125200 | 14594723950 | 29750 | 29750 | 29750 | 29700 | 108 |
| 391 | 20240424 | 125100 | 14591511100 | 29750 | 29700 | 29750 | 29700 | 207 |
| 392 | 20240424 | 125000 | 14585353500 | 29700 | 29700 | 29700 | 29700 | 172 |
| 393 | 20240424 | 124900 | 14580245100 | 29700 | 29700 | 29700 | 29700 | 128 |
| 394 | 20240424 | 124800 | 14576443500 | 29700 | 29750 | 29750 | 29700 | 42 |
| 395 | 20240424 | 124700 | 14575195250 | 29750 | 29750 | 29750 | 29750 | 1 |
| 396 | 20240424 | 124600 | 14575165500 | 29700 | 29750 | 29750 | 29700 | 336 |
| 397 | 20240424 | 124500 | 14565185100 | 29750 | 29800 | 29800 | 29750 | 138 |
| 398 | 20240424 | 124400 | 14561077950 | 29800 | 29750 | 29800 | 29700 | 688 |
| 399 | 20240424 | 124300 | 14540611850 | 29750 | 29700 | 29750 | 29700 | 516 |
| 400 | 20240424 | 124200 | 14525260900 | 29700 | 29700 | 29750 | 29700 | 228 |
| 401 | 20240424 | 124100 | 14518488650 | 29750 | 29750 | 29750 | 29700 | 288 |
| 402 | 20240424 | 124000 | 14509925650 | 29750 | 29750 | 29750 | 29750 | 20 |
| 403 | 20240424 | 123900 | 14509330650 | 29700 | 29750 | 29750 | 29700 | 167 |
| 404 | 20240424 | 123800 | 14504369850 | 29750 | 29700 | 29750 | 29700 | 232 |
| 405 | 20240424 | 123700 | 14497478900 | 29700 | 29700 | 29700 | 29650 | 1234 |
| 406 | 20240424 | 123600 | 14460830450 | 29700 | 29750 | 29750 | 29650 | 133 |
| 407 | 20240424 | 123500 | 14456880200 | 29650 | 29650 | 29700 | 29650 | 187 |
| 408 | 20240424 | 123400 | 14451330550 | 29650 | 29650 | 29650 | 29650 | 86 |
| 409 | 20240424 | 123300 | 14448780650 | 29650 | 29650 | 29650 | 29650 | 77 |
| 410 | 20240424 | 123200 | 14446497600 | 29650 | 29650 | 29700 | 29650 | 848 |
| 411 | 20240424 | 123100 | 14421353700 | 29650 | 29650 | 29650 | 29650 | 210 |
| 412 | 20240424 | 123000 | 14415127200 | 29650 | 29700 | 29700 | 29650 | 142 |
| 413 | 20240424 | 122900 | 14410909850 | 29700 | 29700 | 29750 | 29700 | 208 |
| 414 | 20240424 | 122800 | 14404731600 | 29750 | 29750 | 29750 | 29700 | 90 |
| 415 | 20240424 | 122700 | 14402055600 | 29750 | 29800 | 29800 | 29700 | 945 |
| 416 | 20240424 | 122600 | 14373936800 | 29750 | 29750 | 29800 | 29750 | 290 |
| 417 | 20240424 | 122500 | 14365299200 | 29800 | 29750 | 29800 | 29750 | 164 |
| 418 | 20240424 | 122400 | 14360413300 | 29750 | 29750 | 29800 | 29750 | 431 |
| 419 | 20240424 | 122300 | 14347590800 | 29750 | 29700 | 29750 | 29700 | 261 |
| 420 | 20240424 | 122200 | 14339826550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 421 | 20240424 | 122100 | 14339826550 | 29700 | 29700 | 29800 | 29700 | 344 |
| 422 | 20240424 | 122000 | 14329609500 | 29700 | 29750 | 29750 | 29700 | 1618 |
| 423 | 20240424 | 121900 | 14281528350 | 29750 | 29700 | 29750 | 29700 | 31 |
| 424 | 20240424 | 121800 | 14280607600 | 29700 | 29750 | 29750 | 29700 | 25 |
| 425 | 20240424 | 121700 | 14279865050 | 29750 | 29700 | 29750 | 29650 | 224 |
| 426 | 20240424 | 121600 | 14273213200 | 29700 | 29700 | 29700 | 29650 | 279 |
| 427 | 20240424 | 121500 | 14264930900 | 29700 | 29650 | 29700 | 29650 | 78 |
| 428 | 20240424 | 121400 | 14262614700 | 29650 | 29700 | 29700 | 29650 | 183 |
| 429 | 20240424 | 121300 | 14257179650 | 29700 | 29650 | 29700 | 29650 | 629 |
| 430 | 20240424 | 121200 | 14238499050 | 29650 | 29650 | 29650 | 29650 | 65 |
| 431 | 20240424 | 121100 | 14236571800 | 29650 | 29650 | 29650 | 29650 | 60 |
| 432 | 20240424 | 121000 | 14234792800 | 29650 | 29600 | 29650 | 29600 | 44 |
| 433 | 20240424 | 120900 | 14233488300 | 29600 | 29550 | 29600 | 29550 | 189 |
| 434 | 20240424 | 120800 | 14227895450 | 29600 | 29600 | 29600 | 29600 | 94 |
| 435 | 20240424 | 120700 | 14225113050 | 29550 | 29550 | 29650 | 29550 | 26 |
| 436 | 20240424 | 120600 | 14224343550 | 29550 | 29600 | 29600 | 29550 | 383 |
| 437 | 20240424 | 120500 | 14213021750 | 29600 | 29550 | 29600 | 29550 | 118 |
| 438 | 20240424 | 120400 | 14209534800 | 29550 | 29600 | 29650 | 29550 | 193 |
| 439 | 20240424 | 120300 | 14203823800 | 29600 | 29550 | 29600 | 29550 | 53 |
| 440 | 20240424 | 120200 | 14202256800 | 29550 | 29550 | 29600 | 29500 | 758 |
| 441 | 20240424 | 120100 | 14179874000 | 29600 | 29600 | 29600 | 29550 | 94 |
| 442 | 20240424 | 120000 | 14177095700 | 29550 | 29550 | 29550 | 29550 | 416 |
| 443 | 20240424 | 115900 | 14164802900 | 29550 | 29550 | 29600 | 29550 | 1077 |
| 444 | 20240424 | 115800 | 14132975150 | 29550 | 29550 | 29600 | 29550 | 378 |
| 445 | 20240424 | 115700 | 14121804750 | 29600 | 29550 | 29600 | 29550 | 165 |
| 446 | 20240424 | 115600 | 14116928250 | 29550 | 29600 | 29600 | 29550 | 1282 |
| 447 | 20240424 | 115500 | 14078984950 | 29600 | 29600 | 29650 | 29600 | 140 |
| 448 | 20240424 | 115400 | 14074835550 | 29600 | 29600 | 29650 | 29600 | 96 |
| 449 | 20240424 | 115300 | 14071993350 | 29600 | 29650 | 29650 | 29600 | 328 |
| 450 | 20240424 | 115200 | 14062283900 | 29650 | 29600 | 29650 | 29600 | 56 |
| 451 | 20240424 | 115100 | 14060625000 | 29600 | 29650 | 29650 | 29600 | 292 |
| 452 | 20240424 | 115000 | 14051974600 | 29650 | 29600 | 29650 | 29600 | 260 |
| 453 | 20240424 | 114900 | 14044273600 | 29600 | 29700 | 29700 | 29600 | 177 |
| 454 | 20240424 | 114800 | 14039022050 | 29600 | 29650 | 29750 | 29600 | 441 |
| 455 | 20240424 | 114700 | 14025915900 | 29650 | 29650 | 29650 | 29600 | 47 |
| 456 | 20240424 | 114600 | 14024523400 | 29650 | 29600 | 29700 | 29600 | 197 |
| 457 | 20240424 | 114500 | 14018679400 | 29600 | 29600 | 29650 | 29600 | 317 |
| 458 | 20240424 | 114400 | 14009288050 | 29650 | 29650 | 29650 | 29600 | 28 |
| 459 | 20240424 | 114300 | 14008458800 | 29650 | 29600 | 29650 | 29600 | 1314 |
| 460 | 20240424 | 114200 | 13969503050 | 29650 | 29600 | 29650 | 29550 | 490 |
| 461 | 20240424 | 114100 | 13954994900 | 29550 | 29650 | 29650 | 29550 | 2121 |
| 462 | 20240424 | 114000 | 13892215450 | 29600 | 29600 | 29600 | 29600 | 968 |
| 463 | 20240424 | 113900 | 13863562650 | 29600 | 29600 | 29650 | 29550 | 1157 |
| 464 | 20240424 | 113800 | 13829315400 | 29600 | 29550 | 29650 | 29550 | 1665 |
| 465 | 20240424 | 113700 | 13780062300 | 29550 | 29650 | 29650 | 29550 | 1793 |
| 466 | 20240424 | 113600 | 13727030250 | 29650 | 29650 | 29650 | 29600 | 445 |
| 467 | 20240424 | 113500 | 13713855000 | 29600 | 29700 | 29750 | 29600 | 5897 |
| 468 | 20240424 | 113400 | 13538801950 | 29700 | 29700 | 29700 | 29700 | 178 |
| 469 | 20240424 | 113300 | 13533515350 | 29700 | 29700 | 29750 | 29700 | 261 |
| 470 | 20240424 | 113200 | 13525755300 | 29750 | 29750 | 29750 | 29700 | 158 |
| 471 | 20240424 | 113100 | 13521058100 | 29750 | 29750 | 29750 | 29700 | 363 |
| 472 | 20240424 | 113000 | 13510269700 | 29750 | 29700 | 29750 | 29700 | 146 |
| 473 | 20240424 | 112900 | 13505933350 | 29750 | 29700 | 29750 | 29700 | 120 |
| 474 | 20240424 | 112800 | 13502368500 | 29700 | 29750 | 29750 | 29700 | 279 |
| 475 | 20240424 | 112700 | 13494074700 | 29700 | 29750 | 29750 | 29700 | 1505 |
| 476 | 20240424 | 112600 | 13449375750 | 29700 | 29700 | 29750 | 29700 | 761 |
| 477 | 20240424 | 112500 | 13426764850 | 29750 | 29700 | 29800 | 29700 | 905 |
| 478 | 20240424 | 112400 | 13399839900 | 29750 | 29750 | 29750 | 29700 | 30 |
| 479 | 20240424 | 112300 | 13398948400 | 29750 | 29700 | 29750 | 29700 | 191 |
| 480 | 20240424 | 112200 | 13393273400 | 29750 | 29750 | 29750 | 29700 | 459 |
| 481 | 20240424 | 112100 | 13379623800 | 29750 | 29750 | 29800 | 29750 | 570 |
| 482 | 20240424 | 112000 | 13362666250 | 29800 | 29800 | 29800 | 29750 | 162 |
| 483 | 20240424 | 111900 | 13357846600 | 29800 | 29750 | 29800 | 29750 | 78 |
| 484 | 20240424 | 111800 | 13355525450 | 29800 | 29750 | 29800 | 29750 | 211 |
| 485 | 20240424 | 111700 | 13349240550 | 29750 | 29750 | 29800 | 29750 | 386 |
| 486 | 20240424 | 111600 | 13337752050 | 29800 | 29750 | 29800 | 29750 | 37 |
| 487 | 20240424 | 111500 | 13336650250 | 29800 | 29750 | 29800 | 29750 | 269 |
| 488 | 20240424 | 111400 | 13328641250 | 29750 | 29700 | 29750 | 29700 | 788 |
| 489 | 20240424 | 111300 | 13305214900 | 29700 | 29800 | 29800 | 29700 | 901 |
| 490 | 20240424 | 111200 | 13278416600 | 29800 | 29750 | 29800 | 29750 | 137 |
| 491 | 20240424 | 111100 | 13274339500 | 29750 | 29800 | 29800 | 29750 | 199 |
| 492 | 20240424 | 111000 | 13268419150 | 29750 | 29750 | 29800 | 29700 | 975 |
| 493 | 20240424 | 110900 | 13239434900 | 29750 | 29750 | 29800 | 29750 | 282 |
| 494 | 20240424 | 110800 | 13231045350 | 29800 | 29750 | 29800 | 29750 | 516 |
| 495 | 20240424 | 110700 | 13215674350 | 29750 | 29800 | 29800 | 29750 | 880 |
| 496 | 20240424 | 110600 | 13189479150 | 29850 | 29850 | 29850 | 29750 | 2747 |
| 497 | 20240424 | 110500 | 13107606650 | 29850 | 29800 | 29850 | 29800 | 1401 |
| 498 | 20240424 | 110400 | 13065847450 | 29800 | 29850 | 29850 | 29800 | 186 |
| 499 | 20240424 | 110300 | 13060301900 | 29850 | 29850 | 29850 | 29800 | 123 |
| 500 | 20240424 | 110200 | 13056633850 | 29800 | 29850 | 29850 | 29800 | 291 |
| 501 | 20240424 | 110100 | 13047956450 | 29850 | 29850 | 29900 | 29800 | 1652 |
| 502 | 20240424 | 110000 | 12998602100 | 29800 | 29800 | 29850 | 29800 | 170 |
| 503 | 20240424 | 105900 | 12993532050 | 29800 | 29850 | 29850 | 29800 | 1103 |
| 504 | 20240424 | 105800 | 12960631050 | 29800 | 29800 | 29850 | 29750 | 932 |
| 505 | 20240424 | 105700 | 12932823900 | 29800 | 29850 | 29850 | 29800 | 4436 |
| 506 | 20240424 | 105600 | 12800624950 | 29850 | 29800 | 29850 | 29800 | 293 |
| 507 | 20240424 | 105500 | 12791883400 | 29800 | 29850 | 29850 | 29800 | 418 |
| 508 | 20240424 | 105400 | 12779419000 | 29850 | 29800 | 29850 | 29800 | 304 |
| 509 | 20240424 | 105300 | 12770345700 | 29800 | 29800 | 29800 | 29800 | 144 |
| 510 | 20240424 | 105200 | 12766054500 | 29800 | 29850 | 29900 | 29800 | 392 |
| 511 | 20240424 | 105100 | 12754352050 | 29900 | 29850 | 29900 | 29800 | 278 |
| 512 | 20240424 | 105000 | 12746048450 | 29850 | 29850 | 29850 | 29850 | 754 |
| 513 | 20240424 | 104900 | 12723541550 | 29850 | 29850 | 29850 | 29800 | 318 |
| 514 | 20240424 | 104800 | 12714055350 | 29800 | 29850 | 29850 | 29800 | 1765 |
| 515 | 20240424 | 104700 | 12661375400 | 29800 | 29750 | 29850 | 29750 | 3126 |
| 516 | 20240424 | 104600 | 12568206850 | 29800 | 29800 | 29800 | 29750 | 296 |
| 517 | 20240424 | 104500 | 12559399600 | 29800 | 29700 | 29800 | 29700 | 1037 |
| 518 | 20240424 | 104400 | 12528553000 | 29700 | 29650 | 29700 | 29650 | 612 |
| 519 | 20240424 | 104300 | 12510385550 | 29650 | 29600 | 29700 | 29600 | 366 |
| 520 | 20240424 | 104200 | 12499541850 | 29600 | 29650 | 29650 | 29600 | 2517 |
| 521 | 20240424 | 104100 | 12424975000 | 29600 | 29750 | 29800 | 29600 | 19261 |
| 522 | 20240424 | 104000 | 11852057150 | 29750 | 29850 | 29850 | 29750 | 1664 |
| 523 | 20240424 | 103900 | 11802497200 | 29800 | 29800 | 29850 | 29800 | 667 |
| 524 | 20240424 | 103800 | 11782620550 | 29800 | 29800 | 29850 | 29800 | 2689 |
| 525 | 20240424 | 103700 | 11702487700 | 29800 | 29850 | 29900 | 29800 | 290 |
| 526 | 20240424 | 103600 | 11693838650 | 29850 | 29850 | 29850 | 29800 | 1466 |
| 527 | 20240424 | 103500 | 11650135650 | 29850 | 29800 | 29850 | 29800 | 1325 |
| 528 | 20240424 | 103400 | 11610629950 | 29800 | 29750 | 29800 | 29750 | 1092 |
| 529 | 20240424 | 103300 | 11578137050 | 29750 | 29900 | 29900 | 29750 | 3849 |
| 530 | 20240424 | 103200 | 11463452350 | 29900 | 29900 | 29950 | 29850 | 408 |
| 531 | 20240424 | 103100 | 11451246900 | 29900 | 29900 | 29900 | 29850 | 256 |
| 532 | 20240424 | 103000 | 11443598600 | 29900 | 29900 | 29900 | 29850 | 121 |
| 533 | 20240424 | 102900 | 11439983200 | 29900 | 29900 | 29900 | 29850 | 43 |
| 534 | 20240424 | 102800 | 11438698500 | 29900 | 29850 | 29950 | 29800 | 2168 |
| 535 | 20240424 | 102700 | 11373936300 | 29900 | 29850 | 29900 | 29850 | 582 |
| 536 | 20240424 | 102600 | 11356548550 | 29850 | 29900 | 29900 | 29850 | 1025 |
| 537 | 20240424 | 102500 | 11325906000 | 29900 | 29800 | 29950 | 29800 | 1372 |
| 538 | 20240424 | 102400 | 11284906650 | 29850 | 29850 | 29900 | 29800 | 965 |
| 539 | 20240424 | 102300 | 11256088600 | 29850 | 29900 | 29900 | 29850 | 6447 |
| 540 | 20240424 | 102200 | 11063442000 | 29900 | 29900 | 30000 | 29900 | 820 |
| 541 | 20240424 | 102100 | 11038890750 | 29950 | 29900 | 29950 | 29850 | 1480 |
| 542 | 20240424 | 102000 | 10994614200 | 29950 | 30000 | 30000 | 29850 | 2045 |
| 543 | 20240424 | 101900 | 10933374050 | 30000 | 30150 | 30150 | 30000 | 1611 |
| 544 | 20240424 | 101800 | 10884907750 | 30150 | 30200 | 30250 | 30100 | 7527 |
| 545 | 20240424 | 101700 | 10657734300 | 30200 | 30100 | 30200 | 30000 | 11868 |
| 546 | 20240424 | 101600 | 10299983250 | 30050 | 30150 | 30150 | 30000 | 1894 |
| 547 | 20240424 | 101500 | 10242989450 | 30150 | 29900 | 30150 | 29850 | 13934 |
| 548 | 20240424 | 101400 | 9824446000 | 29950 | 29800 | 29950 | 29800 | 1058 |
| 549 | 20240424 | 101300 | 9792833400 | 29800 | 29800 | 29850 | 29800 | 928 |
| 550 | 20240424 | 101200 | 9765167200 | 29850 | 29900 | 29900 | 29800 | 2343 |
| 551 | 20240424 | 101100 | 9695242800 | 29900 | 29950 | 29950 | 29850 | 2968 |
| 552 | 20240424 | 101000 | 9606428300 | 29950 | 29950 | 30000 | 29950 | 1563 |
| 553 | 20240424 | 100900 | 9559599950 | 29900 | 30000 | 30000 | 29900 | 891 |
| 554 | 20240424 | 100800 | 9532916800 | 29950 | 29950 | 30000 | 29950 | 1459 |
| 555 | 20240424 | 100700 | 9489191900 | 30000 | 29950 | 30000 | 29900 | 1871 |
| 556 | 20240424 | 100600 | 9433161850 | 29950 | 29950 | 30000 | 29950 | 1078 |
| 557 | 20240424 | 100500 | 9400867850 | 29900 | 29900 | 30000 | 29900 | 1038 |
| 558 | 20240424 | 100400 | 9369784650 | 29900 | 29850 | 30000 | 29850 | 5220 |
| 559 | 20240424 | 100300 | 9213521200 | 29950 | 29850 | 29950 | 29850 | 2175 |
| 560 | 20240424 | 100200 | 9148514550 | 29850 | 29900 | 29900 | 29850 | 544 |
| 561 | 20240424 | 100100 | 9132249300 | 29850 | 29850 | 29850 | 29800 | 651 |
| 562 | 20240424 | 100000 | 9112818900 | 29850 | 29800 | 29900 | 29800 | 1025 |
| 563 | 20240424 | 095900 | 9082238100 | 29850 | 29800 | 29900 | 29750 | 3765 |
| 564 | 20240424 | 095800 | 8969984550 | 29800 | 29800 | 29800 | 29750 | 255 |
| 565 | 20240424 | 095700 | 8962389800 | 29800 | 29750 | 29800 | 29700 | 1361 |
| 566 | 20240424 | 095600 | 8921913000 | 29750 | 29800 | 29800 | 29700 | 625 |
| 567 | 20240424 | 095500 | 8903323550 | 29800 | 29800 | 29800 | 29750 | 715 |
| 568 | 20240424 | 095400 | 8882018300 | 29900 | 29850 | 29900 | 29800 | 3077 |
| 569 | 20240424 | 095300 | 8790153550 | 29850 | 29900 | 29900 | 29850 | 816 |
| 570 | 20240424 | 095200 | 8765763350 | 29850 | 29850 | 29900 | 29800 | 2145 |
| 571 | 20240424 | 095100 | 8701697950 | 29850 | 29800 | 29850 | 29800 | 1597 |
| 572 | 20240424 | 095000 | 8654098600 | 29800 | 29800 | 29800 | 29800 | 306 |
| 573 | 20240424 | 094900 | 8644979800 | 29800 | 29800 | 29850 | 29800 | 643 |
| 574 | 20240424 | 094800 | 8625813500 | 29800 | 29800 | 29900 | 29800 | 2176 |
| 575 | 20240424 | 094700 | 8560952300 | 29800 | 29750 | 29800 | 29650 | 432 |
| 576 | 20240424 | 094600 | 8548098700 | 29800 | 29700 | 29800 | 29600 | 10047 |
| 577 | 20240424 | 094500 | 8249806050 | 29700 | 29750 | 29800 | 29700 | 862 |
| 578 | 20240424 | 094400 | 8224161200 | 29750 | 29750 | 29800 | 29750 | 627 |
| 579 | 20240424 | 094300 | 8205494400 | 29800 | 29700 | 29800 | 29700 | 1829 |
| 580 | 20240424 | 094200 | 8151147000 | 29700 | 29750 | 29800 | 29700 | 3361 |
| 581 | 20240424 | 094100 | 8051255200 | 29700 | 29800 | 29900 | 29700 | 5564 |
| 582 | 20240424 | 094000 | 7885628200 | 29900 | 29950 | 29950 | 29850 | 4394 |
| 583 | 20240424 | 093900 | 7754322500 | 29950 | 30000 | 30050 | 29850 | 7059 |
| 584 | 20240424 | 093800 | 7542804350 | 30050 | 29950 | 30100 | 29950 | 18267 |
| 585 | 20240424 | 093700 | 6994212400 | 30000 | 29900 | 30000 | 29900 | 3154 |
| 586 | 20240424 | 093600 | 6899729100 | 29950 | 29950 | 29950 | 29900 | 3025 |
| 587 | 20240424 | 093500 | 6809190500 | 29950 | 29800 | 29950 | 29800 | 6058 |
| 588 | 20240424 | 093400 | 6628103850 | 29850 | 29800 | 29850 | 29800 | 721 |
| 589 | 20240424 | 093300 | 6606616200 | 29800 | 29800 | 29850 | 29800 | 1481 |
| 590 | 20240424 | 093200 | 6562472100 | 29850 | 29850 | 29900 | 29800 | 1428 |
| 591 | 20240424 | 093100 | 6519846950 | 29900 | 29850 | 29900 | 29850 | 1769 |
| 592 | 20240424 | 093000 | 6467015100 | 29850 | 29750 | 29900 | 29750 | 3922 |
| 593 | 20240424 | 092900 | 6350056000 | 29750 | 29750 | 29800 | 29750 | 1750 |
| 594 | 20240424 | 092800 | 6297938300 | 29750 | 29750 | 29800 | 29750 | 1781 |
| 595 | 20240424 | 092700 | 6244941300 | 29750 | 29800 | 29850 | 29750 | 1271 |
| 596 | 20240424 | 092600 | 6207051100 | 29800 | 29800 | 29800 | 29750 | 644 |
| 597 | 20240424 | 092500 | 6187878400 | 29800 | 29850 | 29850 | 29750 | 515 |
| 598 | 20240424 | 092400 | 6172521900 | 29850 | 29850 | 29900 | 29750 | 4785 |
| 599 | 20240424 | 092300 | 6029711150 | 29800 | 29800 | 29850 | 29800 | 3821 |
| 600 | 20240424 | 092200 | 5915843950 | 29800 | 29850 | 29850 | 29750 | 615 |
| 601 | 20240424 | 092100 | 5897507600 | 29850 | 29900 | 29900 | 29700 | 1287 |
| 602 | 20240424 | 092000 | 5859096400 | 29750 | 29600 | 29850 | 29600 | 9664 |
| 603 | 20240424 | 091900 | 5571480600 | 29650 | 29600 | 29650 | 29600 | 1384 |
| 604 | 20240424 | 091800 | 5530496450 | 29650 | 29750 | 29750 | 29650 | 1884 |
| 605 | 20240424 | 091700 | 5474584100 | 29750 | 29650 | 29750 | 29600 | 4495 |
| 606 | 20240424 | 091600 | 5341243100 | 29650 | 29700 | 29750 | 29600 | 2179 |
| 607 | 20240424 | 091500 | 5276645550 | 29700 | 29650 | 29750 | 29550 | 5022 |
| 608 | 20240424 | 091400 | 5127904500 | 29650 | 29850 | 29850 | 29650 | 15115 |
| 609 | 20240424 | 091300 | 4678316150 | 29800 | 29950 | 29950 | 29800 | 3908 |
| 610 | 20240424 | 091200 | 4561627400 | 29950 | 29850 | 29950 | 29800 | 8604 |
| 611 | 20240424 | 091100 | 4304423900 | 29900 | 29850 | 29950 | 29800 | 6246 |
| 612 | 20240424 | 091000 | 4117798800 | 29800 | 29900 | 29950 | 29700 | 13416 |
| 613 | 20240424 | 090900 | 3717677150 | 29900 | 29850 | 30000 | 29800 | 14257 |
| 614 | 20240424 | 090800 | 3291246850 | 29850 | 29750 | 29900 | 29650 | 14699 |
| 615 | 20240424 | 090700 | 2853371200 | 29750 | 29600 | 29800 | 29600 | 14934 |
| 616 | 20240424 | 090600 | 2409888150 | 29600 | 29500 | 29650 | 29500 | 8655 |
| 617 | 20240424 | 090500 | 2154068400 | 29550 | 29250 | 29600 | 29200 | 7313 |
| 618 | 20240424 | 090400 | 1938382850 | 29250 | 29550 | 29550 | 29200 | 14165 |
| 619 | 20240424 | 090300 | 1522727400 | 29550 | 29400 | 29600 | 29300 | 10772 |
| 620 | 20240424 | 090200 | 1205278100 | 29450 | 29250 | 29500 | 29250 | 12476 |
| 621 | 20240424 | 090100 | 839087350 | 29250 | 29200 | 29250 | 29050 | 8653 |
| 622 | 20240424 | 090000 | 587106700 | 29250 | 29200 | 29350 | 29200 | 19795 |