33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 192300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 4961 |
| 3 | 20240425 | 192200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20240425 | 192100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20240425 | 192000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20240425 | 191900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20240425 | 191800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20240425 | 191700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20240425 | 191600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20240425 | 191500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20240425 | 191400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20240425 | 191300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20240425 | 191200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20240425 | 191100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20240425 | 191000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20240425 | 190900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20240425 | 190800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20240425 | 190700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20240425 | 190600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20240425 | 190500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20240425 | 190400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20240425 | 190300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20240425 | 190200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20240425 | 190100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20240425 | 190000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20240425 | 185900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20240425 | 185800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20240425 | 185700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20240425 | 185600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20240425 | 185500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20240425 | 185400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20240425 | 185300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 4961 |
| 33 | 20240425 | 185200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20240425 | 185100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20240425 | 185000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20240425 | 184900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20240425 | 184800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20240425 | 184700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20240425 | 184600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20240425 | 184500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20240425 | 184400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20240425 | 184300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20240425 | 184200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20240425 | 184100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20240425 | 184000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20240425 | 183900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20240425 | 183800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20240425 | 183700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20240425 | 183600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20240425 | 183500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20240425 | 183400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20240425 | 183300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20240425 | 183200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20240425 | 183100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20240425 | 183000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20240425 | 182900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20240425 | 182800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20240425 | 182700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20240425 | 182600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20240425 | 182500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20240425 | 182400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20240425 | 182300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 4961 |
| 63 | 20240425 | 182200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20240425 | 182100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20240425 | 182000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20240425 | 181900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20240425 | 181800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20240425 | 181700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20240425 | 181600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20240425 | 181500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20240425 | 181400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20240425 | 181300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20240425 | 181200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20240425 | 181100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20240425 | 181000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20240425 | 180900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20240425 | 180800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20240425 | 180700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20240425 | 180600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20240425 | 180500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20240425 | 180400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20240425 | 180300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20240425 | 180200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20240425 | 180100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20240425 | 180000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20240425 | 175900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20240425 | 175800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20240425 | 175700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20240425 | 175600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20240425 | 175500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20240425 | 175400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20240425 | 175300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 4961 |
| 93 | 20240425 | 175200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20240425 | 175100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20240425 | 175000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20240425 | 174900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20240425 | 174800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20240425 | 174700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20240425 | 174600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20240425 | 174500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20240425 | 174400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20240425 | 174300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20240425 | 174200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20240425 | 174100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20240425 | 174000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20240425 | 173900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20240425 | 173800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20240425 | 173700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20240425 | 173600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20240425 | 173500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20240425 | 173400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20240425 | 173300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20240425 | 173200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20240425 | 173100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20240425 | 173000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20240425 | 172900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20240425 | 172800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20240425 | 172700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20240425 | 172600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20240425 | 172500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20240425 | 172400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20240425 | 172300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 4961 |
| 123 | 20240425 | 172200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20240425 | 172100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20240425 | 172000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20240425 | 171900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20240425 | 171800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20240425 | 171700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20240425 | 171600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20240425 | 171500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20240425 | 171400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20240425 | 171300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20240425 | 171200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20240425 | 171100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20240425 | 171000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20240425 | 170900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20240425 | 170800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20240425 | 170700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20240425 | 170600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20240425 | 170500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20240425 | 170400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20240425 | 170300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20240425 | 170200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20240425 | 170100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20240425 | 170000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20240425 | 165900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20240425 | 165800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20240425 | 165700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20240425 | 165600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20240425 | 165500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20240425 | 165400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20240425 | 165300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 4961 |
| 153 | 20240425 | 165200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20240425 | 165100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20240425 | 165000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20240425 | 164900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20240425 | 164800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20240425 | 164700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20240425 | 164600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20240425 | 164500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20240425 | 164400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20240425 | 164300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20240425 | 164200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20240425 | 164100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20240425 | 164000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20240425 | 163900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20240425 | 163800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20240425 | 163700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20240425 | 163600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20240425 | 163500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20240425 | 163400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20240425 | 163300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20240425 | 163200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20240425 | 163100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20240425 | 163000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20240425 | 162900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20240425 | 162800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20240425 | 162700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20240425 | 162600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20240425 | 162500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20240425 | 162400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20240425 | 162300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 4961 |
| 183 | 20240425 | 162200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20240425 | 162100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20240425 | 162000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20240425 | 161900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20240425 | 161800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20240425 | 161700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20240425 | 161600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20240425 | 161500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20240425 | 161400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20240425 | 161300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20240425 | 161200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20240425 | 161100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20240425 | 161000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20240425 | 160900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20240425 | 160800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20240425 | 160700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20240425 | 160600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20240425 | 160500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20240425 | 160400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20240425 | 160300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20240425 | 160200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20240425 | 160100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20240425 | 160000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20240425 | 155900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20240425 | 155800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20240425 | 155700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20240425 | 155600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20240425 | 155500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20240425 | 155400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20240425 | 155300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 4961 |
| 213 | 20240425 | 155200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20240425 | 155100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20240425 | 155000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20240425 | 154900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20240425 | 154800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20240425 | 154700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20240425 | 154600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20240425 | 154500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20240425 | 154400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20240425 | 154300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20240425 | 154200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20240425 | 154100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20240425 | 154000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20240425 | 153900 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20240425 | 153800 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20240425 | 153700 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20240425 | 153600 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20240425 | 153500 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20240425 | 153400 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20240425 | 153300 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20240425 | 153200 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20240425 | 153100 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20240425 | 153000 | 8733388700 | 30200 | 30200 | 30200 | 30200 | 4961 |
| 236 | 20240425 | 152900 | 8583566500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 237 | 20240425 | 152800 | 8583566500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 238 | 20240425 | 152700 | 8583566500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 239 | 20240425 | 152600 | 8583566500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 240 | 20240425 | 152500 | 8583566500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 241 | 20240425 | 152400 | 8583566500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 242 | 20240425 | 152300 | 8583566500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 243 | 20240425 | 152200 | 8583566500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 244 | 20240425 | 152100 | 8583566500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 245 | 20240425 | 152000 | 8583566500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 246 | 20240425 | 151900 | 8583566500 | 30150 | 30150 | 30200 | 30150 | 173 |
| 247 | 20240425 | 151800 | 8578347700 | 30200 | 30150 | 30200 | 30150 | 1593 |
| 248 | 20240425 | 151700 | 8530317900 | 30250 | 30200 | 30300 | 30150 | 1744 |
| 249 | 20240425 | 151600 | 8477608950 | 30250 | 30250 | 30250 | 30200 | 1226 |
| 250 | 20240425 | 151500 | 8440578500 | 30200 | 30250 | 30250 | 30200 | 1350 |
| 251 | 20240425 | 151400 | 8399747250 | 30300 | 30200 | 30300 | 30200 | 476 |
| 252 | 20240425 | 151300 | 8385344750 | 30200 | 30200 | 30250 | 30200 | 101 |
| 253 | 20240425 | 151200 | 8382294500 | 30200 | 30250 | 30250 | 30150 | 153 |
| 254 | 20240425 | 151100 | 8377672200 | 30200 | 30150 | 30200 | 30150 | 253 |
| 255 | 20240425 | 151000 | 8370034200 | 30150 | 30300 | 30300 | 30150 | 3297 |
| 256 | 20240425 | 150900 | 8270408300 | 30250 | 30250 | 30250 | 30250 | 439 |
| 257 | 20240425 | 150800 | 8257128550 | 30300 | 30300 | 30300 | 30300 | 17 |
| 258 | 20240425 | 150700 | 8256613450 | 30300 | 30200 | 30300 | 30200 | 530 |
| 259 | 20240425 | 150600 | 8240563850 | 30250 | 30250 | 30250 | 30250 | 79 |
| 260 | 20240425 | 150500 | 8238174100 | 30250 | 30250 | 30300 | 30250 | 961 |
| 261 | 20240425 | 150400 | 8209086500 | 30300 | 30250 | 30300 | 30250 | 555 |
| 262 | 20240425 | 150300 | 8192296900 | 30350 | 30250 | 30350 | 30250 | 221 |
| 263 | 20240425 | 150200 | 8185592900 | 30350 | 30150 | 30350 | 30150 | 2166 |
| 264 | 20240425 | 150100 | 8120084100 | 30250 | 30100 | 30250 | 30100 | 1584 |
| 265 | 20240425 | 150000 | 8072223700 | 30100 | 30100 | 30150 | 30100 | 420 |
| 266 | 20240425 | 145900 | 8059560950 | 30150 | 30100 | 30150 | 30050 | 57 |
| 267 | 20240425 | 145800 | 8057843150 | 30100 | 30100 | 30150 | 30100 | 2026 |
| 268 | 20240425 | 145700 | 7996808250 | 30150 | 30100 | 30150 | 30100 | 1099 |
| 269 | 20240425 | 145600 | 7963728300 | 30100 | 30150 | 30150 | 30100 | 1528 |
| 270 | 20240425 | 145500 | 7917706400 | 30150 | 30150 | 30150 | 30150 | 383 |
| 271 | 20240425 | 145400 | 7906158950 | 30150 | 30200 | 30200 | 30150 | 110 |
| 272 | 20240425 | 145300 | 7902842400 | 30150 | 30150 | 30150 | 30100 | 278 |
| 273 | 20240425 | 145200 | 7894460900 | 30150 | 30150 | 30200 | 30150 | 113 |
| 274 | 20240425 | 145100 | 7891052200 | 30200 | 30200 | 30200 | 30200 | 130 |
| 275 | 20240425 | 145000 | 7887126200 | 30200 | 30200 | 30200 | 30200 | 248 |
| 276 | 20240425 | 144900 | 7879636600 | 30200 | 30200 | 30200 | 30200 | 481 |
| 277 | 20240425 | 144800 | 7865110400 | 30200 | 30250 | 30250 | 30200 | 408 |
| 278 | 20240425 | 144700 | 7852782350 | 30200 | 30250 | 30250 | 30200 | 237 |
| 279 | 20240425 | 144600 | 7845622700 | 30250 | 30150 | 30250 | 30150 | 251 |
| 280 | 20240425 | 144500 | 7838041950 | 30200 | 30150 | 30200 | 30150 | 298 |
| 281 | 20240425 | 144400 | 7829047100 | 30150 | 30200 | 30250 | 30150 | 579 |
| 282 | 20240425 | 144300 | 7811567650 | 30200 | 30200 | 30200 | 30150 | 740 |
| 283 | 20240425 | 144200 | 7789220250 | 30150 | 30150 | 30200 | 30150 | 239 |
| 284 | 20240425 | 144100 | 7782011300 | 30100 | 30050 | 30100 | 30050 | 424 |
| 285 | 20240425 | 144000 | 7769258900 | 30050 | 30050 | 30050 | 30050 | 176 |
| 286 | 20240425 | 143900 | 7763970100 | 30000 | 30000 | 30000 | 30000 | 220 |
| 287 | 20240425 | 143800 | 7757370100 | 30050 | 30050 | 30050 | 30000 | 6498 |
| 288 | 20240425 | 143700 | 7562339100 | 30050 | 30050 | 30100 | 30050 | 431 |
| 289 | 20240425 | 143600 | 7549386050 | 30100 | 30050 | 30100 | 30050 | 106 |
| 290 | 20240425 | 143500 | 7546200600 | 30050 | 30100 | 30100 | 30050 | 3385 |
| 291 | 20240425 | 143400 | 7444315100 | 30100 | 30150 | 30150 | 30100 | 451 |
| 292 | 20240425 | 143300 | 7430726400 | 30150 | 30150 | 30150 | 30150 | 336 |
| 293 | 20240425 | 143200 | 7420596000 | 30150 | 30150 | 30150 | 30150 | 111 |
| 294 | 20240425 | 143100 | 7417249350 | 30150 | 30150 | 30200 | 30150 | 359 |
| 295 | 20240425 | 143000 | 7406425450 | 30150 | 30200 | 30200 | 30150 | 142 |
| 296 | 20240425 | 142900 | 7402141500 | 30150 | 30150 | 30150 | 30150 | 152 |
| 297 | 20240425 | 142800 | 7397558700 | 30150 | 30150 | 30150 | 30150 | 276 |
| 298 | 20240425 | 142700 | 7389237300 | 30150 | 30200 | 30200 | 30150 | 187 |
| 299 | 20240425 | 142600 | 7383599000 | 30150 | 30200 | 30200 | 30150 | 57 |
| 300 | 20240425 | 142500 | 7381880400 | 30150 | 30150 | 30200 | 30150 | 231 |
| 301 | 20240425 | 142400 | 7374915700 | 30150 | 30150 | 30150 | 30150 | 282 |
| 302 | 20240425 | 142300 | 7366413400 | 30150 | 30200 | 30200 | 30150 | 143 |
| 303 | 20240425 | 142200 | 7362101900 | 30150 | 30150 | 30200 | 30150 | 72 |
| 304 | 20240425 | 142100 | 7359929500 | 30150 | 30150 | 30150 | 30150 | 162 |
| 305 | 20240425 | 142000 | 7355045200 | 30150 | 30150 | 30150 | 30150 | 241 |
| 306 | 20240425 | 141900 | 7347779050 | 30150 | 30150 | 30150 | 30150 | 98 |
| 307 | 20240425 | 141800 | 7344824350 | 30150 | 30150 | 30150 | 30150 | 451 |
| 308 | 20240425 | 141700 | 7331226700 | 30150 | 30250 | 30250 | 30100 | 1709 |
| 309 | 20240425 | 141600 | 7279702000 | 30250 | 30200 | 30250 | 30200 | 251 |
| 310 | 20240425 | 141500 | 7272121750 | 30200 | 30200 | 30200 | 30200 | 263 |
| 311 | 20240425 | 141400 | 7264179150 | 30250 | 30250 | 30250 | 30200 | 301 |
| 312 | 20240425 | 141300 | 7255086550 | 30200 | 30150 | 30200 | 30150 | 309 |
| 313 | 20240425 | 141200 | 7245760400 | 30150 | 30150 | 30200 | 30150 | 2401 |
| 314 | 20240425 | 141100 | 7173319950 | 30200 | 30150 | 30200 | 30150 | 33 |
| 315 | 20240425 | 141000 | 7172323600 | 30200 | 30150 | 30200 | 30150 | 357 |
| 316 | 20240425 | 140900 | 7161560000 | 30150 | 30150 | 30200 | 30150 | 160 |
| 317 | 20240425 | 140800 | 7156731500 | 30150 | 30150 | 30150 | 30150 | 283 |
| 318 | 20240425 | 140700 | 7148199050 | 30150 | 30100 | 30150 | 30100 | 267 |
| 319 | 20240425 | 140600 | 7140151650 | 30100 | 30150 | 30150 | 30100 | 194 |
| 320 | 20240425 | 140500 | 7134312050 | 30150 | 30150 | 30200 | 30150 | 98 |
| 321 | 20240425 | 140400 | 7131357300 | 30200 | 30100 | 30200 | 30100 | 7 |
| 322 | 20240425 | 140300 | 7131146250 | 30100 | 30150 | 30150 | 30100 | 260 |
| 323 | 20240425 | 140200 | 7123317750 | 30150 | 30150 | 30150 | 30150 | 93 |
| 324 | 20240425 | 140100 | 7120513800 | 30200 | 30150 | 30200 | 30100 | 946 |
| 325 | 20240425 | 140000 | 7091997300 | 30150 | 30200 | 30200 | 30150 | 1435 |
| 326 | 20240425 | 135900 | 7048731750 | 30200 | 30200 | 30250 | 30200 | 160 |
| 327 | 20240425 | 135800 | 7043899700 | 30200 | 30200 | 30250 | 30200 | 1129 |
| 328 | 20240425 | 135700 | 7009803800 | 30150 | 30150 | 30150 | 30150 | 256 |
| 329 | 20240425 | 135600 | 7002085400 | 30150 | 30150 | 30200 | 30150 | 15 |
| 330 | 20240425 | 135500 | 7001633100 | 30150 | 30200 | 30200 | 30150 | 304 |
| 331 | 20240425 | 135400 | 6992464150 | 30150 | 30150 | 30150 | 30100 | 310 |
| 332 | 20240425 | 135300 | 6983118050 | 30100 | 30150 | 30150 | 30100 | 720 |
| 333 | 20240425 | 135200 | 6961410350 | 30150 | 30100 | 30150 | 30100 | 11 |
| 334 | 20240425 | 135100 | 6961078850 | 30150 | 30150 | 30150 | 30100 | 332 |
| 335 | 20240425 | 135000 | 6951073750 | 30150 | 30150 | 30150 | 30150 | 375 |
| 336 | 20240425 | 134900 | 6939767500 | 30150 | 30150 | 30150 | 30150 | 150 |
| 337 | 20240425 | 134800 | 6935245000 | 30150 | 30100 | 30150 | 30100 | 439 |
| 338 | 20240425 | 134700 | 6922009550 | 30100 | 30050 | 30150 | 30050 | 950 |
| 339 | 20240425 | 134600 | 6893368300 | 30150 | 30100 | 30150 | 30050 | 272 |
| 340 | 20240425 | 134500 | 6885179850 | 30100 | 30050 | 30100 | 30050 | 289 |
| 341 | 20240425 | 134400 | 6876481000 | 30100 | 30150 | 30150 | 30050 | 555 |
| 342 | 20240425 | 134300 | 6859784750 | 30100 | 30100 | 30100 | 30100 | 249 |
| 343 | 20240425 | 134200 | 6852289850 | 30150 | 30150 | 30150 | 30100 | 279 |
| 344 | 20240425 | 134100 | 6843886050 | 30100 | 30100 | 30100 | 30100 | 168 |
| 345 | 20240425 | 134000 | 6838829250 | 30100 | 30050 | 30100 | 30050 | 233 |
| 346 | 20240425 | 133900 | 6831816150 | 30050 | 30100 | 30100 | 30050 | 645 |
| 347 | 20240425 | 133800 | 6812421200 | 30050 | 30050 | 30050 | 30050 | 483 |
| 348 | 20240425 | 133700 | 6797907050 | 30050 | 30050 | 30050 | 30050 | 201 |
| 349 | 20240425 | 133600 | 6791867000 | 30050 | 30050 | 30100 | 30050 | 255 |
| 350 | 20240425 | 133500 | 6784201850 | 30050 | 30050 | 30100 | 30050 | 105 |
| 351 | 20240425 | 133400 | 6781046550 | 30050 | 30050 | 30050 | 30050 | 333 |
| 352 | 20240425 | 133300 | 6771039900 | 30100 | 30100 | 30100 | 30050 | 1199 |
| 353 | 20240425 | 133200 | 6735004500 | 30150 | 30050 | 30150 | 30050 | 395 |
| 354 | 20240425 | 133100 | 6723124100 | 30050 | 30050 | 30100 | 30050 | 362 |
| 355 | 20240425 | 133000 | 6712230950 | 30050 | 30050 | 30050 | 30050 | 187 |
| 356 | 20240425 | 132900 | 6706611600 | 30050 | 30050 | 30050 | 30000 | 1163 |
| 357 | 20240425 | 132800 | 6671664250 | 30050 | 30050 | 30050 | 30050 | 748 |
| 358 | 20240425 | 132700 | 6649186850 | 30050 | 30050 | 30050 | 30050 | 1 |
| 359 | 20240425 | 132600 | 6649156800 | 30100 | 30150 | 30150 | 30100 | 254 |
| 360 | 20240425 | 132500 | 6641509000 | 30100 | 30100 | 30100 | 30050 | 136 |
| 361 | 20240425 | 132400 | 6637417400 | 30100 | 30000 | 30100 | 30000 | 632 |
| 362 | 20240425 | 132300 | 6618412400 | 30000 | 30000 | 30000 | 30000 | 104 |
| 363 | 20240425 | 132200 | 6615292400 | 30000 | 30000 | 30000 | 30000 | 249 |
| 364 | 20240425 | 132100 | 6607822400 | 30000 | 30050 | 30050 | 30000 | 502 |
| 365 | 20240425 | 132000 | 6592751050 | 30050 | 30050 | 30050 | 30050 | 28 |
| 366 | 20240425 | 131900 | 6591909650 | 30050 | 30050 | 30050 | 30050 | 47 |
| 367 | 20240425 | 131800 | 6590497300 | 30050 | 30050 | 30050 | 30050 | 41 |
| 368 | 20240425 | 131700 | 6589265250 | 30050 | 30000 | 30050 | 30000 | 284 |
| 369 | 20240425 | 131600 | 6580733450 | 30000 | 30000 | 30050 | 30000 | 90 |
| 370 | 20240425 | 131500 | 6578033250 | 30000 | 30000 | 30000 | 30000 | 35 |
| 371 | 20240425 | 131400 | 6576983250 | 30000 | 29950 | 30000 | 29950 | 981 |
| 372 | 20240425 | 131300 | 6547553900 | 29950 | 30000 | 30000 | 29950 | 432 |
| 373 | 20240425 | 131200 | 6534595800 | 30000 | 30000 | 30000 | 30000 | 54 |
| 374 | 20240425 | 131100 | 6532975800 | 30000 | 30000 | 30000 | 30000 | 76 |
| 375 | 20240425 | 131000 | 6530695800 | 30000 | 30000 | 30000 | 30000 | 57 |
| 376 | 20240425 | 130900 | 6528985800 | 29950 | 29950 | 30000 | 29950 | 86 |
| 377 | 20240425 | 130800 | 6526406100 | 30000 | 29900 | 30000 | 29900 | 171 |
| 378 | 20240425 | 130700 | 6521282100 | 29950 | 29900 | 29950 | 29900 | 93 |
| 379 | 20240425 | 130600 | 6518501300 | 29900 | 29950 | 29950 | 29900 | 766 |
| 380 | 20240425 | 130500 | 6495596500 | 29950 | 30000 | 30000 | 29900 | 6936 |
| 381 | 20240425 | 130400 | 6288031300 | 30000 | 30000 | 30000 | 30000 | 646 |
| 382 | 20240425 | 130300 | 6268651300 | 30000 | 30000 | 30050 | 30000 | 10 |
| 383 | 20240425 | 130200 | 6268351250 | 30050 | 30000 | 30050 | 30000 | 127 |
| 384 | 20240425 | 130100 | 6264537050 | 30000 | 30000 | 30000 | 30000 | 13 |
| 385 | 20240425 | 130000 | 6264147050 | 30050 | 30000 | 30050 | 30000 | 1083 |
| 386 | 20240425 | 125900 | 6231657000 | 30000 | 30000 | 30000 | 30000 | 76 |
| 387 | 20240425 | 125800 | 6229377000 | 30000 | 30050 | 30050 | 29950 | 1241 |
| 388 | 20240425 | 125700 | 6192147300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 389 | 20240425 | 125600 | 6192147300 | 30000 | 30050 | 30100 | 30000 | 567 |
| 390 | 20240425 | 125500 | 6175129600 | 30100 | 30100 | 30100 | 30100 | 403 |
| 391 | 20240425 | 125400 | 6162999300 | 30100 | 30050 | 30100 | 30000 | 114 |
| 392 | 20240425 | 125300 | 6159573850 | 30000 | 30000 | 30050 | 30000 | 185 |
| 393 | 20240425 | 125200 | 6154020500 | 30050 | 30000 | 30050 | 30000 | 17 |
| 394 | 20240425 | 125100 | 6153510450 | 30050 | 30000 | 30050 | 30000 | 448 |
| 395 | 20240425 | 125000 | 6140064800 | 30000 | 30050 | 30050 | 30000 | 104 |
| 396 | 20240425 | 124900 | 6136940950 | 30050 | 30050 | 30050 | 30000 | 11 |
| 397 | 20240425 | 124800 | 6136610550 | 30050 | 30050 | 30050 | 30000 | 114 |
| 398 | 20240425 | 124700 | 6133185350 | 30050 | 30050 | 30050 | 30050 | 91 |
| 399 | 20240425 | 124600 | 6130450800 | 30050 | 30050 | 30050 | 30000 | 27 |
| 400 | 20240425 | 124500 | 6129640000 | 30100 | 30050 | 30100 | 30000 | 364 |
| 401 | 20240425 | 124400 | 6118715100 | 30050 | 30050 | 30100 | 30050 | 79 |
| 402 | 20240425 | 124300 | 6116341100 | 30000 | 30000 | 30050 | 30000 | 412 |
| 403 | 20240425 | 124200 | 6103965950 | 30000 | 30000 | 30050 | 30000 | 19 |
| 404 | 20240425 | 124100 | 6103395800 | 30000 | 30000 | 30050 | 30000 | 81 |
| 405 | 20240425 | 124000 | 6100965300 | 30000 | 30000 | 30000 | 30000 | 87 |
| 406 | 20240425 | 123900 | 6098355300 | 30050 | 30050 | 30050 | 30000 | 76 |
| 407 | 20240425 | 123800 | 6096072450 | 30000 | 30000 | 30000 | 29950 | 126 |
| 408 | 20240425 | 123700 | 6092292800 | 29950 | 29950 | 30000 | 29950 | 62 |
| 409 | 20240425 | 123600 | 6090435000 | 29950 | 30000 | 30000 | 29950 | 26 |
| 410 | 20240425 | 123500 | 6089655800 | 30000 | 30000 | 30000 | 30000 | 13 |
| 411 | 20240425 | 123400 | 6089265800 | 30000 | 30000 | 30000 | 30000 | 166 |
| 412 | 20240425 | 123300 | 6084285800 | 30050 | 30000 | 30050 | 30000 | 69 |
| 413 | 20240425 | 123200 | 6082215700 | 30000 | 30000 | 30000 | 29950 | 191 |
| 414 | 20240425 | 123100 | 6076486250 | 29950 | 30000 | 30000 | 29950 | 87 |
| 415 | 20240425 | 123000 | 6073876400 | 30000 | 30050 | 30050 | 30000 | 111 |
| 416 | 20240425 | 122900 | 6070546350 | 30000 | 30050 | 30050 | 30000 | 164 |
| 417 | 20240425 | 122800 | 6065621250 | 30000 | 30000 | 30000 | 30000 | 114 |
| 418 | 20240425 | 122700 | 6062201250 | 30000 | 30000 | 30000 | 30000 | 344 |
| 419 | 20240425 | 122600 | 6051881250 | 30000 | 30000 | 30000 | 30000 | 112 |
| 420 | 20240425 | 122500 | 6048521250 | 30000 | 30000 | 30000 | 30000 | 113 |
| 421 | 20240425 | 122400 | 6045131250 | 30000 | 30000 | 30000 | 29950 | 309 |
| 422 | 20240425 | 122300 | 6035861300 | 30000 | 29950 | 30000 | 29950 | 15 |
| 423 | 20240425 | 122200 | 6035411850 | 29950 | 30000 | 30000 | 29950 | 2753 |
| 424 | 20240425 | 122100 | 5952832600 | 30000 | 30000 | 30050 | 30000 | 342 |
| 425 | 20240425 | 122000 | 5942572050 | 30000 | 30000 | 30000 | 30000 | 140 |
| 426 | 20240425 | 121900 | 5938372050 | 30000 | 30000 | 30000 | 30000 | 517 |
| 427 | 20240425 | 121800 | 5922862050 | 30000 | 29950 | 30000 | 29950 | 527 |
| 428 | 20240425 | 121700 | 5907052750 | 29950 | 30000 | 30000 | 29950 | 36 |
| 429 | 20240425 | 121600 | 5905973300 | 30000 | 30000 | 30000 | 30000 | 534 |
| 430 | 20240425 | 121500 | 5889953300 | 30000 | 30000 | 30050 | 29950 | 796 |
| 431 | 20240425 | 121400 | 5866074100 | 30000 | 30000 | 30000 | 30000 | 15 |
| 432 | 20240425 | 121300 | 5865624100 | 30000 | 30000 | 30000 | 30000 | 163 |
| 433 | 20240425 | 121200 | 5860734100 | 30000 | 30000 | 30000 | 29950 | 119 |
| 434 | 20240425 | 121100 | 5857165800 | 30000 | 29950 | 30000 | 29950 | 312 |
| 435 | 20240425 | 121000 | 5847806150 | 29950 | 29950 | 30000 | 29950 | 66 |
| 436 | 20240425 | 120900 | 5845827150 | 29950 | 29950 | 29950 | 29950 | 57 |
| 437 | 20240425 | 120800 | 5844120000 | 29950 | 29950 | 29950 | 29950 | 43 |
| 438 | 20240425 | 120700 | 5842832150 | 29950 | 29950 | 30000 | 29950 | 17 |
| 439 | 20240425 | 120600 | 5842322750 | 29950 | 30000 | 30000 | 29950 | 261 |
| 440 | 20240425 | 120500 | 5834502950 | 30000 | 29950 | 30000 | 29950 | 89 |
| 441 | 20240425 | 120400 | 5831833750 | 29950 | 29950 | 29950 | 29950 | 329 |
| 442 | 20240425 | 120300 | 5821980200 | 29950 | 29950 | 30000 | 29950 | 339 |
| 443 | 20240425 | 120200 | 5811827050 | 29950 | 30000 | 30000 | 29950 | 413 |
| 444 | 20240425 | 120100 | 5799456900 | 29950 | 30000 | 30050 | 29950 | 1532 |
| 445 | 20240425 | 120000 | 5753520600 | 30000 | 30000 | 30000 | 30000 | 134 |
| 446 | 20240425 | 115900 | 5749500600 | 30000 | 30000 | 30050 | 30000 | 42 |
| 447 | 20240425 | 115800 | 5748240500 | 30000 | 30050 | 30050 | 30000 | 61 |
| 448 | 20240425 | 115700 | 5746408950 | 30050 | 30050 | 30100 | 30050 | 274 |
| 449 | 20240425 | 115600 | 5738174050 | 30050 | 30100 | 30100 | 30050 | 210 |
| 450 | 20240425 | 115500 | 5731855250 | 30050 | 30050 | 30050 | 30050 | 249 |
| 451 | 20240425 | 115400 | 5724372800 | 30050 | 30050 | 30100 | 30050 | 91 |
| 452 | 20240425 | 115300 | 5721635750 | 30050 | 30050 | 30100 | 30050 | 30 |
| 453 | 20240425 | 115200 | 5720734200 | 30050 | 30050 | 30050 | 30050 | 81 |
| 454 | 20240425 | 115100 | 5718300150 | 30050 | 30050 | 30050 | 30050 | 42 |
| 455 | 20240425 | 115000 | 5717038050 | 30050 | 30050 | 30100 | 30050 | 212 |
| 456 | 20240425 | 114900 | 5710667000 | 30000 | 30000 | 30050 | 30000 | 122 |
| 457 | 20240425 | 114800 | 5707006450 | 30000 | 30000 | 30000 | 30000 | 44 |
| 458 | 20240425 | 114700 | 5705686450 | 30000 | 30000 | 30000 | 30000 | 57 |
| 459 | 20240425 | 114600 | 5703976450 | 30000 | 30000 | 30000 | 30000 | 132 |
| 460 | 20240425 | 114500 | 5700016450 | 30000 | 30000 | 30000 | 29950 | 43 |
| 461 | 20240425 | 114400 | 5698726900 | 30000 | 29950 | 30000 | 29950 | 37 |
| 462 | 20240425 | 114300 | 5697618600 | 30000 | 29950 | 30000 | 29950 | 206 |
| 463 | 20240425 | 114200 | 5691442950 | 29950 | 29950 | 30000 | 29950 | 94 |
| 464 | 20240425 | 114100 | 5688624650 | 29950 | 30000 | 30000 | 29950 | 138 |
| 465 | 20240425 | 114000 | 5684486400 | 30000 | 30000 | 30000 | 30000 | 66 |
| 466 | 20240425 | 113900 | 5682506400 | 30000 | 30000 | 30000 | 30000 | 45 |
| 467 | 20240425 | 113800 | 5681156400 | 30000 | 30050 | 30050 | 30000 | 283 |
| 468 | 20240425 | 113700 | 5672665950 | 30050 | 30100 | 30100 | 30050 | 232 |
| 469 | 20240425 | 113600 | 5665694100 | 30100 | 30000 | 30100 | 30000 | 44 |
| 470 | 20240425 | 113500 | 5664371300 | 30000 | 30050 | 30050 | 30000 | 170 |
| 471 | 20240425 | 113400 | 5659271200 | 30000 | 29950 | 30050 | 29950 | 419 |
| 472 | 20240425 | 113300 | 5646712050 | 29900 | 29950 | 29950 | 29900 | 65 |
| 473 | 20240425 | 113200 | 5644767300 | 29950 | 29900 | 29950 | 29900 | 684 |
| 474 | 20240425 | 113100 | 5624284600 | 29900 | 29900 | 29950 | 29900 | 346 |
| 475 | 20240425 | 113000 | 5613937450 | 29950 | 29950 | 29950 | 29900 | 723 |
| 476 | 20240425 | 112900 | 5592308500 | 29950 | 29900 | 29950 | 29900 | 361 |
| 477 | 20240425 | 112800 | 5581506350 | 29900 | 29950 | 29950 | 29900 | 168 |
| 478 | 20240425 | 112700 | 5576480800 | 29950 | 29900 | 29950 | 29900 | 262 |
| 479 | 20240425 | 112600 | 5568635800 | 29900 | 30000 | 30000 | 29900 | 5736 |
| 480 | 20240425 | 112500 | 5396965800 | 30000 | 30000 | 30050 | 29950 | 2514 |
| 481 | 20240425 | 112400 | 5321656300 | 30000 | 30000 | 30050 | 30000 | 635 |
| 482 | 20240425 | 112300 | 5302602400 | 30000 | 29950 | 30000 | 29950 | 552 |
| 483 | 20240425 | 112200 | 5286046700 | 29950 | 30050 | 30050 | 29950 | 4069 |
| 484 | 20240425 | 112100 | 5164017400 | 30000 | 30050 | 30050 | 30000 | 2813 |
| 485 | 20240425 | 112000 | 5079624650 | 30050 | 30050 | 30100 | 30000 | 849 |
| 486 | 20240425 | 111900 | 5054141050 | 30050 | 30050 | 30050 | 30050 | 405 |
| 487 | 20240425 | 111800 | 5041970800 | 30050 | 30050 | 30100 | 30000 | 781 |
| 488 | 20240425 | 111700 | 5018485200 | 30050 | 30000 | 30050 | 30000 | 603 |
| 489 | 20240425 | 111600 | 5000395150 | 30000 | 30000 | 30050 | 30000 | 573 |
| 490 | 20240425 | 111500 | 4983201950 | 30000 | 30000 | 30050 | 30000 | 1285 |
| 491 | 20240425 | 111400 | 4944651600 | 30050 | 30050 | 30050 | 30050 | 450 |
| 492 | 20240425 | 111300 | 4931129100 | 30050 | 30050 | 30100 | 30050 | 1698 |
| 493 | 20240425 | 111200 | 4880101700 | 30050 | 30050 | 30050 | 30050 | 1875 |
| 494 | 20240425 | 111100 | 4823757950 | 30050 | 30100 | 30100 | 30050 | 413 |
| 495 | 20240425 | 111000 | 4811329300 | 30050 | 30050 | 30050 | 30050 | 221 |
| 496 | 20240425 | 110900 | 4804688250 | 30050 | 30100 | 30100 | 30050 | 7001 |
| 497 | 20240425 | 110800 | 4594219400 | 30100 | 30100 | 30100 | 30100 | 250 |
| 498 | 20240425 | 110700 | 4586694400 | 30100 | 30100 | 30150 | 30100 | 236 |
| 499 | 20240425 | 110600 | 4579590750 | 30100 | 30100 | 30100 | 30100 | 115 |
| 500 | 20240425 | 110500 | 4576129250 | 30100 | 30150 | 30150 | 30100 | 258 |
| 501 | 20240425 | 110400 | 4568357450 | 30150 | 30100 | 30150 | 30100 | 30 |
| 502 | 20240425 | 110300 | 4567454200 | 30100 | 30150 | 30150 | 30100 | 109 |
| 503 | 20240425 | 110200 | 4564169900 | 30100 | 30150 | 30150 | 30100 | 214 |
| 504 | 20240425 | 110100 | 4557723800 | 30100 | 30100 | 30100 | 30100 | 294 |
| 505 | 20240425 | 110000 | 4548874400 | 30100 | 30150 | 30150 | 30100 | 501 |
| 506 | 20240425 | 105900 | 4533794200 | 30100 | 30100 | 30200 | 30100 | 385 |
| 507 | 20240425 | 105800 | 4522203950 | 30150 | 30100 | 30150 | 30100 | 91 |
| 508 | 20240425 | 105700 | 4519464550 | 30100 | 30100 | 30150 | 30100 | 171 |
| 509 | 20240425 | 105600 | 4514315100 | 30100 | 30050 | 30100 | 30050 | 128 |
| 510 | 20240425 | 105500 | 4510462750 | 30100 | 30150 | 30150 | 30100 | 390 |
| 511 | 20240425 | 105400 | 4498723700 | 30100 | 30050 | 30100 | 30050 | 1958 |
| 512 | 20240425 | 105300 | 4439792950 | 30050 | 30100 | 30150 | 30050 | 732 |
| 513 | 20240425 | 105200 | 4417761050 | 30100 | 30100 | 30100 | 30100 | 147 |
| 514 | 20240425 | 105100 | 4413336350 | 30100 | 30100 | 30100 | 30100 | 2024 |
| 515 | 20240425 | 105000 | 4352413950 | 30100 | 30100 | 30100 | 30100 | 125 |
| 516 | 20240425 | 104900 | 4348651450 | 30150 | 30100 | 30150 | 30100 | 309 |
| 517 | 20240425 | 104800 | 4339343550 | 30100 | 30100 | 30150 | 30100 | 190 |
| 518 | 20240425 | 104700 | 4333622650 | 30150 | 30100 | 30150 | 30100 | 197 |
| 519 | 20240425 | 104600 | 4327686450 | 30100 | 30100 | 30150 | 30100 | 116 |
| 520 | 20240425 | 104500 | 4324192100 | 30100 | 30050 | 30100 | 30050 | 441 |
| 521 | 20240425 | 104400 | 4310934900 | 30050 | 30150 | 30150 | 30050 | 2878 |
| 522 | 20240425 | 104300 | 4224307000 | 30150 | 30150 | 30150 | 30150 | 1682 |
| 523 | 20240425 | 104200 | 4173594700 | 30150 | 30150 | 30150 | 30150 | 1344 |
| 524 | 20240425 | 104100 | 4133073100 | 30150 | 30200 | 30200 | 30150 | 275 |
| 525 | 20240425 | 104000 | 4124780200 | 30200 | 30200 | 30250 | 30200 | 1107 |
| 526 | 20240425 | 103900 | 4091343800 | 30150 | 30200 | 30200 | 30150 | 965 |
| 527 | 20240425 | 103800 | 4062201650 | 30200 | 30200 | 30200 | 30150 | 1359 |
| 528 | 20240425 | 103700 | 4021162650 | 30200 | 30200 | 30250 | 30200 | 249 |
| 529 | 20240425 | 103600 | 4013642650 | 30200 | 30250 | 30250 | 30200 | 115 |
| 530 | 20240425 | 103500 | 4010168350 | 30250 | 30250 | 30250 | 30200 | 35 |
| 531 | 20240425 | 103400 | 4009110700 | 30350 | 30250 | 30350 | 30200 | 709 |
| 532 | 20240425 | 103300 | 3987649450 | 30250 | 30250 | 30300 | 30250 | 216 |
| 533 | 20240425 | 103200 | 3981114150 | 30250 | 30200 | 30250 | 30200 | 158 |
| 534 | 20240425 | 103100 | 3976342500 | 30150 | 30150 | 30200 | 30150 | 232 |
| 535 | 20240425 | 103000 | 3969340700 | 30200 | 30100 | 30250 | 30100 | 341 |
| 536 | 20240425 | 102900 | 3959055600 | 30050 | 30100 | 30100 | 30050 | 1321 |
| 537 | 20240425 | 102800 | 3919293700 | 30150 | 30100 | 30150 | 30100 | 399 |
| 538 | 20240425 | 102700 | 3907283700 | 30100 | 30250 | 30250 | 30050 | 14053 |
| 539 | 20240425 | 102600 | 3483587350 | 30300 | 30250 | 30300 | 30200 | 134 |
| 540 | 20240425 | 102500 | 3479534000 | 30200 | 30200 | 30250 | 30200 | 199 |
| 541 | 20240425 | 102400 | 3473524100 | 30250 | 30200 | 30250 | 30200 | 571 |
| 542 | 20240425 | 102300 | 3456271900 | 30200 | 30250 | 30300 | 30200 | 1903 |
| 543 | 20240425 | 102200 | 3398741900 | 30300 | 30250 | 30350 | 30250 | 931 |
| 544 | 20240425 | 102100 | 3370572700 | 30300 | 30300 | 30400 | 30300 | 420 |
| 545 | 20240425 | 102000 | 3357846200 | 30400 | 30250 | 30400 | 30250 | 908 |
| 546 | 20240425 | 101900 | 3330350500 | 30250 | 30250 | 30300 | 30250 | 419 |
| 547 | 20240425 | 101800 | 3317672450 | 30250 | 30250 | 30300 | 30250 | 3725 |
| 548 | 20240425 | 101700 | 3204962600 | 30300 | 30300 | 30300 | 30250 | 2821 |
| 549 | 20240425 | 101600 | 3119524800 | 30300 | 30350 | 30400 | 30300 | 1013 |
| 550 | 20240425 | 101500 | 3088783750 | 30350 | 30350 | 30400 | 30350 | 297 |
| 551 | 20240425 | 101400 | 3079767150 | 30400 | 30400 | 30400 | 30350 | 534 |
| 552 | 20240425 | 101300 | 3063556650 | 30350 | 30400 | 30400 | 30350 | 453 |
| 553 | 20240425 | 101200 | 3049807300 | 30350 | 30350 | 30400 | 30350 | 428 |
| 554 | 20240425 | 101100 | 3036817150 | 30350 | 30400 | 30450 | 30350 | 1118 |
| 555 | 20240425 | 101000 | 3002832750 | 30450 | 30550 | 30550 | 30450 | 74 |
| 556 | 20240425 | 100900 | 3000575000 | 30500 | 30600 | 30600 | 30450 | 222 |
| 557 | 20240425 | 100800 | 2993805950 | 30550 | 30550 | 30550 | 30500 | 147 |
| 558 | 20240425 | 100700 | 2989316150 | 30550 | 30600 | 30600 | 30500 | 62 |
| 559 | 20240425 | 100600 | 2987424100 | 30650 | 30600 | 30650 | 30600 | 84 |
| 560 | 20240425 | 100500 | 2984853250 | 30600 | 30600 | 30700 | 30450 | 360 |
| 561 | 20240425 | 100400 | 2973852900 | 30700 | 30600 | 30700 | 30600 | 1039 |
| 562 | 20240425 | 100300 | 2942036300 | 30600 | 30500 | 30600 | 30500 | 717 |
| 563 | 20240425 | 100200 | 2920159650 | 30300 | 30450 | 30500 | 30300 | 397 |
| 564 | 20240425 | 100100 | 2908089150 | 30300 | 30300 | 30350 | 30250 | 1131 |
| 565 | 20240425 | 100000 | 2873825900 | 30250 | 30250 | 30300 | 30250 | 175 |
| 566 | 20240425 | 095900 | 2868531350 | 30300 | 30250 | 30300 | 30250 | 1354 |
| 567 | 20240425 | 095800 | 2827567000 | 30250 | 30300 | 30350 | 30250 | 1622 |
| 568 | 20240425 | 095700 | 2778493300 | 30300 | 30300 | 30350 | 30250 | 679 |
| 569 | 20240425 | 095600 | 2757922000 | 30250 | 30300 | 30350 | 30250 | 1087 |
| 570 | 20240425 | 095500 | 2725000250 | 30250 | 30350 | 30400 | 30250 | 6709 |
| 571 | 20240425 | 095400 | 2521639150 | 30400 | 30400 | 30450 | 30350 | 6190 |
| 572 | 20240425 | 095300 | 2333554400 | 30400 | 30450 | 30450 | 30400 | 604 |
| 573 | 20240425 | 095200 | 2315191450 | 30400 | 30500 | 30500 | 30400 | 1051 |
| 574 | 20240425 | 095100 | 2283197900 | 30450 | 30400 | 30500 | 30400 | 828 |
| 575 | 20240425 | 095000 | 2257986250 | 30450 | 30450 | 30450 | 30400 | 646 |
| 576 | 20240425 | 094900 | 2238325250 | 30450 | 30450 | 30500 | 30400 | 1957 |
| 577 | 20240425 | 094800 | 2178743550 | 30500 | 30450 | 30500 | 30450 | 1061 |
| 578 | 20240425 | 094700 | 2146435300 | 30450 | 30500 | 30500 | 30450 | 936 |
| 579 | 20240425 | 094600 | 2117933150 | 30500 | 30450 | 30500 | 30450 | 902 |
| 580 | 20240425 | 094500 | 2090466900 | 30500 | 30500 | 30500 | 30450 | 859 |
| 581 | 20240425 | 094400 | 2064288900 | 30500 | 30550 | 30600 | 30500 | 817 |
| 582 | 20240425 | 094300 | 2039359200 | 30600 | 30600 | 30600 | 30500 | 2745 |
| 583 | 20240425 | 094200 | 1955629200 | 30600 | 30450 | 30600 | 30450 | 2086 |
| 584 | 20240425 | 094100 | 1892041400 | 30500 | 30500 | 30550 | 30450 | 792 |
| 585 | 20240425 | 094000 | 1867900950 | 30550 | 30550 | 30550 | 30500 | 3913 |
| 586 | 20240425 | 093900 | 1748484000 | 30600 | 30600 | 30600 | 30550 | 163 |
| 587 | 20240425 | 093800 | 1743502900 | 30600 | 30550 | 30600 | 30550 | 1519 |
| 588 | 20240425 | 093700 | 1697046750 | 30550 | 30600 | 30650 | 30550 | 729 |
| 589 | 20240425 | 093600 | 1674749900 | 30650 | 30600 | 30650 | 30600 | 346 |
| 590 | 20240425 | 093500 | 1664161350 | 30600 | 30650 | 30650 | 30550 | 1009 |
| 591 | 20240425 | 093400 | 1633300850 | 30650 | 30600 | 30650 | 30550 | 638 |
| 592 | 20240425 | 093300 | 1613785650 | 30600 | 30550 | 30600 | 30550 | 309 |
| 593 | 20240425 | 093200 | 1604344600 | 30550 | 30550 | 30600 | 30550 | 475 |
| 594 | 20240425 | 093100 | 1589833000 | 30450 | 30400 | 30500 | 30400 | 1024 |
| 595 | 20240425 | 093000 | 1558649250 | 30400 | 30400 | 30450 | 30400 | 831 |
| 596 | 20240425 | 092900 | 1533380300 | 30450 | 30500 | 30500 | 30400 | 699 |
| 597 | 20240425 | 092800 | 1512122250 | 30400 | 30450 | 30500 | 30400 | 6647 |
| 598 | 20240425 | 092700 | 1309876750 | 30500 | 30500 | 30550 | 30450 | 1284 |
| 599 | 20240425 | 092600 | 1270756100 | 30600 | 30700 | 30700 | 30450 | 7446 |
| 600 | 20240425 | 092500 | 1043368600 | 30650 | 30750 | 30750 | 30650 | 1158 |
| 601 | 20240425 | 092400 | 1007858200 | 30700 | 30700 | 30750 | 30700 | 117 |
| 602 | 20240425 | 092300 | 1004262150 | 30750 | 30700 | 30750 | 30700 | 150 |
| 603 | 20240425 | 092200 | 999657100 | 30650 | 30750 | 30750 | 30650 | 388 |
| 604 | 20240425 | 092100 | 987750250 | 30850 | 30800 | 30850 | 30700 | 1593 |
| 605 | 20240425 | 092000 | 938724100 | 30800 | 30800 | 30800 | 30750 | 137 |
| 606 | 20240425 | 091900 | 934507600 | 30800 | 30750 | 30900 | 30700 | 252 |
| 607 | 20240425 | 091800 | 926757800 | 30700 | 30700 | 30800 | 30700 | 742 |
| 608 | 20240425 | 091700 | 903962300 | 30700 | 30700 | 30750 | 30700 | 292 |
| 609 | 20240425 | 091600 | 894997450 | 30700 | 30700 | 30700 | 30600 | 593 |
| 610 | 20240425 | 091500 | 876818450 | 30700 | 30650 | 30700 | 30650 | 143 |
| 611 | 20240425 | 091400 | 872433300 | 30650 | 30600 | 30700 | 30600 | 735 |
| 612 | 20240425 | 091300 | 849918450 | 30600 | 30500 | 30600 | 30500 | 2253 |
| 613 | 20240425 | 091200 | 781120150 | 30500 | 30500 | 30550 | 30500 | 684 |
| 614 | 20240425 | 091100 | 760247500 | 30500 | 30550 | 30600 | 30500 | 2254 |
| 615 | 20240425 | 091000 | 691394150 | 30550 | 30650 | 30700 | 30550 | 4510 |
| 616 | 20240425 | 090900 | 553395250 | 30650 | 30650 | 30650 | 30600 | 580 |
| 617 | 20240425 | 090800 | 535618500 | 30650 | 30750 | 30750 | 30650 | 868 |
| 618 | 20240425 | 090700 | 509013600 | 30600 | 30650 | 30700 | 30600 | 1741 |
| 619 | 20240425 | 090600 | 455618950 | 30650 | 30700 | 30750 | 30600 | 2391 |
| 620 | 20240425 | 090500 | 382318600 | 30700 | 30750 | 30800 | 30650 | 2643 |
| 621 | 20240425 | 090400 | 301184300 | 30700 | 30800 | 30800 | 30600 | 1818 |
| 622 | 20240425 | 090300 | 245380350 | 30800 | 31000 | 31000 | 30800 | 1257 |
| 623 | 20240425 | 090200 | 206561200 | 30900 | 30750 | 31100 | 30750 | 2353 |
| 624 | 20240425 | 090100 | 133635800 | 30750 | 30700 | 30900 | 30600 | 1659 |
| 625 | 20240425 | 090000 | 82561750 | 30600 | 30650 | 30650 | 30550 | 2686 |