37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 193300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 50765 |
| 3 | 20240430 | 193200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 4 | 20240430 | 193100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 5 | 20240430 | 193000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 6 | 20240430 | 192900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 7 | 20240430 | 192800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 8 | 20240430 | 192700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 9 | 20240430 | 192600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 10 | 20240430 | 192500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 11 | 20240430 | 192400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 12 | 20240430 | 192300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 13 | 20240430 | 192200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 14 | 20240430 | 192100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 15 | 20240430 | 192000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 16 | 20240430 | 191900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 17 | 20240430 | 191800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 18 | 20240430 | 191700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 19 | 20240430 | 191600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 20 | 20240430 | 191500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 21 | 20240430 | 191400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 22 | 20240430 | 191300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 23 | 20240430 | 191200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 24 | 20240430 | 191100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 25 | 20240430 | 191000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 26 | 20240430 | 190900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 27 | 20240430 | 190800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 28 | 20240430 | 190700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 29 | 20240430 | 190600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 30 | 20240430 | 190500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 31 | 20240430 | 190400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 32 | 20240430 | 190300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 50765 |
| 33 | 20240430 | 190200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 34 | 20240430 | 190100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 35 | 20240430 | 190000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 36 | 20240430 | 185900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 37 | 20240430 | 185800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 38 | 20240430 | 185700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 39 | 20240430 | 185600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 40 | 20240430 | 185500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 41 | 20240430 | 185400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 42 | 20240430 | 185300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 43 | 20240430 | 185200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 44 | 20240430 | 185100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 45 | 20240430 | 185000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 46 | 20240430 | 184900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 47 | 20240430 | 184800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 48 | 20240430 | 184700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 49 | 20240430 | 184600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 50 | 20240430 | 184500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 51 | 20240430 | 184400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 52 | 20240430 | 184300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 53 | 20240430 | 184200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 54 | 20240430 | 184100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 55 | 20240430 | 184000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 56 | 20240430 | 183900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 57 | 20240430 | 183800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 58 | 20240430 | 183700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 59 | 20240430 | 183600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 60 | 20240430 | 183500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 61 | 20240430 | 183400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 62 | 20240430 | 183300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 50765 |
| 63 | 20240430 | 183200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 64 | 20240430 | 183100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 65 | 20240430 | 183000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 66 | 20240430 | 182900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 67 | 20240430 | 182800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 68 | 20240430 | 182700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 69 | 20240430 | 182600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 70 | 20240430 | 182500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 71 | 20240430 | 182400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 72 | 20240430 | 182300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 73 | 20240430 | 182200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 74 | 20240430 | 182100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 75 | 20240430 | 182000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 76 | 20240430 | 181900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 77 | 20240430 | 181800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 78 | 20240430 | 181700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 79 | 20240430 | 181600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 80 | 20240430 | 181500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 81 | 20240430 | 181400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 82 | 20240430 | 181300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 83 | 20240430 | 181200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 84 | 20240430 | 181100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 85 | 20240430 | 181000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 86 | 20240430 | 180900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 87 | 20240430 | 180800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 88 | 20240430 | 180700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 89 | 20240430 | 180600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 90 | 20240430 | 180500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 91 | 20240430 | 180400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 92 | 20240430 | 180300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 50765 |
| 93 | 20240430 | 180200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 94 | 20240430 | 180100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 95 | 20240430 | 180000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 96 | 20240430 | 175900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 97 | 20240430 | 175800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 98 | 20240430 | 175700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 99 | 20240430 | 175600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 100 | 20240430 | 175500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 101 | 20240430 | 175400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 102 | 20240430 | 175300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 103 | 20240430 | 175200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 104 | 20240430 | 175100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 105 | 20240430 | 175000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 106 | 20240430 | 174900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 107 | 20240430 | 174800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 108 | 20240430 | 174700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 109 | 20240430 | 174600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 110 | 20240430 | 174500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 111 | 20240430 | 174400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 112 | 20240430 | 174300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 113 | 20240430 | 174200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 114 | 20240430 | 174100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 115 | 20240430 | 174000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 116 | 20240430 | 173900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 117 | 20240430 | 173800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 118 | 20240430 | 173700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 119 | 20240430 | 173600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 120 | 20240430 | 173500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 121 | 20240430 | 173400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 122 | 20240430 | 173300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 50765 |
| 123 | 20240430 | 173200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 124 | 20240430 | 173100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 125 | 20240430 | 173000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 126 | 20240430 | 172900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 127 | 20240430 | 172800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 128 | 20240430 | 172700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 129 | 20240430 | 172600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 130 | 20240430 | 172500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 131 | 20240430 | 172400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 132 | 20240430 | 172300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 133 | 20240430 | 172200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 134 | 20240430 | 172100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 135 | 20240430 | 172000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 136 | 20240430 | 171900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 137 | 20240430 | 171800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 138 | 20240430 | 171700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 139 | 20240430 | 171600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 140 | 20240430 | 171500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 141 | 20240430 | 171400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 142 | 20240430 | 171300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 143 | 20240430 | 171200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 144 | 20240430 | 171100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 145 | 20240430 | 171000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 146 | 20240430 | 170900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 147 | 20240430 | 170800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 148 | 20240430 | 170700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 149 | 20240430 | 170600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 150 | 20240430 | 170500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 151 | 20240430 | 170400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 152 | 20240430 | 170300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 50765 |
| 153 | 20240430 | 170200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 154 | 20240430 | 170100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 155 | 20240430 | 170000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 156 | 20240430 | 165900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 157 | 20240430 | 165800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 158 | 20240430 | 165700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 159 | 20240430 | 165600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 160 | 20240430 | 165500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 161 | 20240430 | 165400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 162 | 20240430 | 165300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 163 | 20240430 | 165200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 164 | 20240430 | 165100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 165 | 20240430 | 165000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 166 | 20240430 | 164900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 167 | 20240430 | 164800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 168 | 20240430 | 164700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 169 | 20240430 | 164600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 170 | 20240430 | 164500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 171 | 20240430 | 164400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 172 | 20240430 | 164300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 173 | 20240430 | 164200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 174 | 20240430 | 164100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 175 | 20240430 | 164000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 176 | 20240430 | 163900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 177 | 20240430 | 163800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 178 | 20240430 | 163700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 179 | 20240430 | 163600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 180 | 20240430 | 163500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 181 | 20240430 | 163400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 182 | 20240430 | 163300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 50765 |
| 183 | 20240430 | 163200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 184 | 20240430 | 163100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 185 | 20240430 | 163000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 186 | 20240430 | 162900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 187 | 20240430 | 162800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 188 | 20240430 | 162700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 189 | 20240430 | 162600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 190 | 20240430 | 162500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 191 | 20240430 | 162400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 192 | 20240430 | 162300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 193 | 20240430 | 162200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 194 | 20240430 | 162100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 195 | 20240430 | 162000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 196 | 20240430 | 161900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 197 | 20240430 | 161800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 198 | 20240430 | 161700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 199 | 20240430 | 161600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 200 | 20240430 | 161500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 201 | 20240430 | 161400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 202 | 20240430 | 161300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 203 | 20240430 | 161200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 204 | 20240430 | 161100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 205 | 20240430 | 161000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 206 | 20240430 | 160900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 207 | 20240430 | 160800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 208 | 20240430 | 160700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 209 | 20240430 | 160600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 210 | 20240430 | 160500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 211 | 20240430 | 160400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 212 | 20240430 | 160300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 50765 |
| 213 | 20240430 | 160200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 214 | 20240430 | 160100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 215 | 20240430 | 160000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 216 | 20240430 | 155900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 217 | 20240430 | 155800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 218 | 20240430 | 155700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 219 | 20240430 | 155600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 220 | 20240430 | 155500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 221 | 20240430 | 155400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 222 | 20240430 | 155300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 223 | 20240430 | 155200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 224 | 20240430 | 155100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 225 | 20240430 | 155000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 226 | 20240430 | 154900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 227 | 20240430 | 154800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 228 | 20240430 | 154700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 229 | 20240430 | 154600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 230 | 20240430 | 154500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 231 | 20240430 | 154400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 232 | 20240430 | 154300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 233 | 20240430 | 154200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 234 | 20240430 | 154100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 235 | 20240430 | 154000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 236 | 20240430 | 153900 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 237 | 20240430 | 153800 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 238 | 20240430 | 153700 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 239 | 20240430 | 153600 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 240 | 20240430 | 153500 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 241 | 20240430 | 153400 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 242 | 20240430 | 153300 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 50765 |
| 243 | 20240430 | 153200 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 244 | 20240430 | 153100 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 0 |
| 245 | 20240430 | 153000 | 211565186500 | 402500 | 402500 | 402500 | 402500 | 50765 |
| 246 | 20240430 | 152900 | 191132274000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 247 | 20240430 | 152800 | 191132274000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 248 | 20240430 | 152700 | 191132274000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 249 | 20240430 | 152600 | 191132274000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 250 | 20240430 | 152500 | 191132274000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 251 | 20240430 | 152400 | 191132274000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 252 | 20240430 | 152300 | 191132274000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 253 | 20240430 | 152200 | 191132274000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 254 | 20240430 | 152100 | 191132274000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 255 | 20240430 | 152000 | 191132274000 | 402000 | 402000 | 402000 | 402000 | 0 |
| 256 | 20240430 | 151900 | 191132274000 | 402000 | 402000 | 402000 | 401500 | 787 |
| 257 | 20240430 | 151800 | 190816061000 | 401500 | 402000 | 402000 | 400500 | 2739 |
| 258 | 20240430 | 151700 | 189717048500 | 402000 | 402000 | 402000 | 401500 | 1014 |
| 259 | 20240430 | 151600 | 189309696500 | 402000 | 401000 | 402000 | 401000 | 2883 |
| 260 | 20240430 | 151500 | 188152704000 | 401000 | 401500 | 402000 | 401000 | 2568 |
| 261 | 20240430 | 151400 | 187122205500 | 401500 | 402000 | 402500 | 401500 | 2778 |
| 262 | 20240430 | 151300 | 186006306000 | 402000 | 403000 | 403000 | 402000 | 2399 |
| 263 | 20240430 | 151200 | 185040905000 | 402500 | 402500 | 403000 | 402500 | 698 |
| 264 | 20240430 | 151100 | 184759764000 | 402500 | 403000 | 403000 | 402500 | 880 |
| 265 | 20240430 | 151000 | 184405456000 | 403000 | 403500 | 403500 | 402500 | 1480 |
| 266 | 20240430 | 150900 | 183809257000 | 403500 | 403000 | 403500 | 403000 | 1124 |
| 267 | 20240430 | 150800 | 183355979000 | 403500 | 403500 | 404000 | 403000 | 1360 |
| 268 | 20240430 | 150700 | 182807155500 | 404000 | 403500 | 404000 | 403500 | 812 |
| 269 | 20240430 | 150600 | 182479182000 | 404000 | 404500 | 404500 | 403500 | 1156 |
| 270 | 20240430 | 150500 | 182012297500 | 404500 | 404500 | 404500 | 404000 | 953 |
| 271 | 20240430 | 150400 | 181626871000 | 404500 | 404000 | 404500 | 403500 | 936 |
| 272 | 20240430 | 150300 | 181248644500 | 404000 | 403500 | 404000 | 403500 | 752 |
| 273 | 20240430 | 150200 | 180944841500 | 404000 | 403000 | 404000 | 403000 | 1092 |
| 274 | 20240430 | 150100 | 180504351000 | 403000 | 403000 | 403500 | 402500 | 1143 |
| 275 | 20240430 | 150000 | 180043613000 | 403000 | 403000 | 403000 | 402500 | 788 |
| 276 | 20240430 | 145900 | 179726083000 | 403000 | 403000 | 403000 | 402500 | 483 |
| 277 | 20240430 | 145800 | 179531465500 | 403000 | 403000 | 403000 | 402500 | 480 |
| 278 | 20240430 | 145700 | 179338040500 | 403000 | 403500 | 403500 | 402500 | 808 |
| 279 | 20240430 | 145600 | 179012524000 | 403500 | 403000 | 404000 | 402500 | 2622 |
| 280 | 20240430 | 145500 | 177955583000 | 403500 | 403000 | 404000 | 403000 | 981 |
| 281 | 20240430 | 145400 | 177559725000 | 403500 | 403000 | 403500 | 402500 | 1450 |
| 282 | 20240430 | 145300 | 176974946000 | 403000 | 402500 | 403000 | 402000 | 1400 |
| 283 | 20240430 | 145200 | 176411263000 | 402500 | 402000 | 402500 | 402000 | 913 |
| 284 | 20240430 | 145100 | 176043896000 | 402000 | 402000 | 402500 | 402000 | 595 |
| 285 | 20240430 | 145000 | 175804492500 | 402500 | 402000 | 402500 | 402000 | 847 |
| 286 | 20240430 | 144900 | 175463607500 | 402500 | 402000 | 402500 | 402000 | 694 |
| 287 | 20240430 | 144800 | 175184362000 | 402000 | 402500 | 402500 | 402000 | 537 |
| 288 | 20240430 | 144700 | 174968313500 | 402500 | 402000 | 403000 | 402000 | 1065 |
| 289 | 20240430 | 144600 | 174539703500 | 402000 | 402500 | 402500 | 402000 | 695 |
| 290 | 20240430 | 144500 | 174260123500 | 402500 | 402000 | 402500 | 402000 | 476 |
| 291 | 20240430 | 144400 | 174068566000 | 402500 | 401500 | 402500 | 401500 | 1033 |
| 292 | 20240430 | 144300 | 173653232000 | 401500 | 402000 | 402000 | 401500 | 552 |
| 293 | 20240430 | 144200 | 173431388000 | 402000 | 402000 | 402500 | 401500 | 852 |
| 294 | 20240430 | 144100 | 173088847000 | 401500 | 402000 | 402500 | 401500 | 1063 |
| 295 | 20240430 | 144000 | 172661400000 | 402000 | 402000 | 402500 | 402000 | 908 |
| 296 | 20240430 | 143900 | 172296135000 | 402000 | 402500 | 403000 | 402000 | 3023 |
| 297 | 20240430 | 143800 | 171079247000 | 402500 | 402500 | 403000 | 402500 | 780 |
| 298 | 20240430 | 143700 | 170764949000 | 402500 | 403500 | 403500 | 402500 | 1225 |
| 299 | 20240430 | 143600 | 170271285500 | 403500 | 403500 | 404000 | 403000 | 581 |
| 300 | 20240430 | 143500 | 170036939500 | 403500 | 404000 | 404500 | 403000 | 1058 |
| 301 | 20240430 | 143400 | 169609840500 | 404000 | 404000 | 404500 | 403500 | 579 |
| 302 | 20240430 | 143300 | 169375837000 | 404000 | 403500 | 404000 | 403500 | 708 |
| 303 | 20240430 | 143200 | 169089839000 | 403500 | 404000 | 404500 | 403000 | 1008 |
| 304 | 20240430 | 143100 | 168682935500 | 404000 | 404500 | 404500 | 403500 | 1135 |
| 305 | 20240430 | 143000 | 168224468500 | 404500 | 405000 | 405000 | 403500 | 726 |
| 306 | 20240430 | 142900 | 167931042500 | 405000 | 404000 | 405000 | 404000 | 601 |
| 307 | 20240430 | 142800 | 167687764500 | 404500 | 403500 | 405000 | 403500 | 1551 |
| 308 | 20240430 | 142700 | 167060723500 | 403500 | 404000 | 404500 | 403000 | 1201 |
| 309 | 20240430 | 142600 | 166575736500 | 405000 | 405000 | 405000 | 404000 | 1404 |
| 310 | 20240430 | 142500 | 166007671500 | 405000 | 405500 | 405500 | 404500 | 691 |
| 311 | 20240430 | 142400 | 165727641000 | 405500 | 405000 | 405500 | 404500 | 615 |
| 312 | 20240430 | 142300 | 165478564500 | 405000 | 405500 | 405500 | 404500 | 1127 |
| 313 | 20240430 | 142200 | 165021993500 | 405500 | 405000 | 405500 | 404500 | 719 |
| 314 | 20240430 | 142100 | 164730639000 | 405000 | 404000 | 405000 | 404000 | 1077 |
| 315 | 20240430 | 142000 | 164294678000 | 404500 | 404000 | 404500 | 403500 | 1284 |
| 316 | 20240430 | 141900 | 163775652000 | 404000 | 403000 | 404000 | 403000 | 621 |
| 317 | 20240430 | 141800 | 163524997500 | 403000 | 403500 | 403500 | 403000 | 712 |
| 318 | 20240430 | 141700 | 163237792000 | 403500 | 403000 | 403500 | 402500 | 1894 |
| 319 | 20240430 | 141600 | 162474379000 | 403000 | 403000 | 403500 | 403000 | 697 |
| 320 | 20240430 | 141500 | 162193306000 | 403000 | 403000 | 403500 | 403000 | 531 |
| 321 | 20240430 | 141400 | 161979149000 | 403500 | 404000 | 404000 | 403000 | 1768 |
| 322 | 20240430 | 141300 | 161265834500 | 404000 | 403500 | 404000 | 403500 | 509 |
| 323 | 20240430 | 141200 | 161060245000 | 404000 | 404500 | 404500 | 403500 | 1943 |
| 324 | 20240430 | 141100 | 160274965000 | 404500 | 404500 | 404500 | 404000 | 474 |
| 325 | 20240430 | 141000 | 160083234000 | 404500 | 404500 | 404500 | 404000 | 639 |
| 326 | 20240430 | 140900 | 159824775000 | 404500 | 404500 | 405000 | 404000 | 809 |
| 327 | 20240430 | 140800 | 159497533000 | 404500 | 404000 | 404500 | 404000 | 594 |
| 328 | 20240430 | 140700 | 159257358000 | 404000 | 403500 | 404500 | 403000 | 1976 |
| 329 | 20240430 | 140600 | 158459348500 | 403000 | 403500 | 404000 | 403000 | 1647 |
| 330 | 20240430 | 140500 | 157794631000 | 404000 | 404000 | 404500 | 403500 | 1213 |
| 331 | 20240430 | 140400 | 157304303000 | 404000 | 404500 | 404500 | 404000 | 1176 |
| 332 | 20240430 | 140300 | 156828972000 | 404500 | 404000 | 404500 | 404000 | 497 |
| 333 | 20240430 | 140200 | 156627995000 | 404000 | 404500 | 404500 | 404000 | 841 |
| 334 | 20240430 | 140100 | 156287980000 | 404500 | 405000 | 405000 | 404000 | 2154 |
| 335 | 20240430 | 140000 | 155416426500 | 405500 | 405000 | 405500 | 405000 | 360 |
| 336 | 20240430 | 135900 | 155270460500 | 405500 | 405500 | 405500 | 405000 | 444 |
| 337 | 20240430 | 135800 | 155090479000 | 405500 | 405000 | 405500 | 404500 | 498 |
| 338 | 20240430 | 135700 | 154888874500 | 405000 | 404500 | 405000 | 403500 | 574 |
| 339 | 20240430 | 135600 | 154656757000 | 404500 | 404500 | 405000 | 403000 | 6259 |
| 340 | 20240430 | 135500 | 152128366500 | 404500 | 404500 | 405000 | 404000 | 467 |
| 341 | 20240430 | 135400 | 151939358500 | 404500 | 405500 | 405500 | 404500 | 1391 |
| 342 | 20240430 | 135300 | 151375953000 | 405500 | 406000 | 406000 | 405000 | 1164 |
| 343 | 20240430 | 135200 | 150903947000 | 406000 | 406000 | 406000 | 405500 | 472 |
| 344 | 20240430 | 135100 | 150712336500 | 406000 | 406000 | 406000 | 405500 | 331 |
| 345 | 20240430 | 135000 | 150577982000 | 406000 | 405500 | 406000 | 405500 | 570 |
| 346 | 20240430 | 134900 | 150346691000 | 405500 | 405000 | 405500 | 405000 | 880 |
| 347 | 20240430 | 134800 | 149989872500 | 405500 | 405500 | 405500 | 405000 | 384 |
| 348 | 20240430 | 134700 | 149834189000 | 405500 | 405000 | 405500 | 404500 | 1011 |
| 349 | 20240430 | 134600 | 149424660500 | 405000 | 403500 | 405000 | 403500 | 976 |
| 350 | 20240430 | 134500 | 149030127000 | 403500 | 404500 | 405000 | 403000 | 1872 |
| 351 | 20240430 | 134400 | 148273896000 | 405000 | 404000 | 405000 | 404000 | 1450 |
| 352 | 20240430 | 134300 | 147687339000 | 404000 | 404000 | 405000 | 404000 | 2896 |
| 353 | 20240430 | 134200 | 146516825000 | 404000 | 405000 | 405000 | 404000 | 845 |
| 354 | 20240430 | 134100 | 146174998000 | 405000 | 405500 | 405500 | 404500 | 726 |
| 355 | 20240430 | 134000 | 145881081500 | 405500 | 405500 | 406000 | 405000 | 583 |
| 356 | 20240430 | 133900 | 145644641000 | 406000 | 404500 | 406500 | 404500 | 1758 |
| 357 | 20240430 | 133800 | 144931849500 | 404500 | 405500 | 405500 | 404500 | 2040 |
| 358 | 20240430 | 133700 | 144105895500 | 405500 | 406000 | 406500 | 405500 | 1770 |
| 359 | 20240430 | 133600 | 143387795000 | 406000 | 407000 | 407000 | 406000 | 977 |
| 360 | 20240430 | 133500 | 142990725500 | 407000 | 407000 | 407000 | 406500 | 462 |
| 361 | 20240430 | 133400 | 142802817000 | 407000 | 407000 | 407000 | 406500 | 608 |
| 362 | 20240430 | 133300 | 142555508000 | 407000 | 407000 | 407000 | 406500 | 614 |
| 363 | 20240430 | 133200 | 142305810500 | 406500 | 406500 | 407000 | 406500 | 783 |
| 364 | 20240430 | 133100 | 141987459500 | 407000 | 406500 | 407000 | 406500 | 1037 |
| 365 | 20240430 | 133000 | 141565791500 | 407000 | 407500 | 407500 | 406500 | 2158 |
| 366 | 20240430 | 132900 | 140687567500 | 407500 | 407500 | 407500 | 407000 | 334 |
| 367 | 20240430 | 132800 | 140551493000 | 407500 | 407500 | 407500 | 407000 | 457 |
| 368 | 20240430 | 132700 | 140365322000 | 407500 | 407000 | 407500 | 407000 | 546 |
| 369 | 20240430 | 132600 | 140142911500 | 407500 | 407000 | 407500 | 407000 | 313 |
| 370 | 20240430 | 132500 | 140015427000 | 407500 | 407000 | 407500 | 407000 | 412 |
| 371 | 20240430 | 132400 | 139847612500 | 407500 | 407000 | 407500 | 407000 | 321 |
| 372 | 20240430 | 132300 | 139716854500 | 407500 | 407000 | 407500 | 407000 | 323 |
| 373 | 20240430 | 132200 | 139585286500 | 407500 | 407500 | 407500 | 407000 | 1074 |
| 374 | 20240430 | 132100 | 139148073000 | 407500 | 407000 | 407500 | 407000 | 548 |
| 375 | 20240430 | 132000 | 138924880000 | 407500 | 407000 | 407500 | 407000 | 384 |
| 376 | 20240430 | 131900 | 138768417500 | 407500 | 407000 | 407500 | 407000 | 321 |
| 377 | 20240430 | 131800 | 138637616500 | 407500 | 407000 | 407500 | 407000 | 339 |
| 378 | 20240430 | 131700 | 138499524000 | 407500 | 407000 | 407500 | 407000 | 364 |
| 379 | 20240430 | 131600 | 138351206000 | 407500 | 407000 | 408000 | 407000 | 1859 |
| 380 | 20240430 | 131500 | 137593692000 | 407000 | 407500 | 407500 | 407000 | 248 |
| 381 | 20240430 | 131400 | 137492662500 | 407500 | 407000 | 407500 | 407000 | 309 |
| 382 | 20240430 | 131300 | 137366792000 | 407500 | 407000 | 407500 | 407000 | 403 |
| 383 | 20240430 | 131200 | 137202630500 | 407500 | 407500 | 407500 | 407000 | 477 |
| 384 | 20240430 | 131100 | 137008391500 | 407500 | 408000 | 408000 | 407000 | 480 |
| 385 | 20240430 | 131000 | 136812811000 | 408000 | 408000 | 408000 | 407500 | 297 |
| 386 | 20240430 | 130900 | 136691711500 | 408000 | 408000 | 408000 | 407000 | 236 |
| 387 | 20240430 | 130800 | 136595482000 | 407500 | 408500 | 408500 | 407500 | 923 |
| 388 | 20240430 | 130700 | 136219032500 | 408000 | 408500 | 408500 | 407500 | 2078 |
| 389 | 20240430 | 130600 | 135371408000 | 408000 | 409000 | 409000 | 408000 | 5149 |
| 390 | 20240430 | 130500 | 133268661000 | 409000 | 409000 | 409000 | 408500 | 718 |
| 391 | 20240430 | 130400 | 132975215000 | 409000 | 409000 | 409000 | 408500 | 268 |
| 392 | 20240430 | 130300 | 132865638000 | 409000 | 409000 | 409000 | 408500 | 511 |
| 393 | 20240430 | 130200 | 132656642000 | 408500 | 409000 | 409000 | 408500 | 267 |
| 394 | 20240430 | 130100 | 132547451000 | 409000 | 409000 | 409000 | 408500 | 184 |
| 395 | 20240430 | 130000 | 132472200000 | 408500 | 409000 | 409000 | 408500 | 262 |
| 396 | 20240430 | 125900 | 132365069500 | 408500 | 409000 | 409000 | 408500 | 215 |
| 397 | 20240430 | 125800 | 132277147000 | 409000 | 408500 | 409000 | 408500 | 310 |
| 398 | 20240430 | 125700 | 132150362000 | 408500 | 409000 | 409000 | 408500 | 306 |
| 399 | 20240430 | 125600 | 132025215000 | 409000 | 408500 | 409000 | 408500 | 245 |
| 400 | 20240430 | 125500 | 131925031500 | 409000 | 409000 | 409000 | 408500 | 406 |
| 401 | 20240430 | 125400 | 131759006500 | 409000 | 408500 | 409000 | 408500 | 550 |
| 402 | 20240430 | 125300 | 131534207500 | 408500 | 408500 | 409000 | 408000 | 949 |
| 403 | 20240430 | 125200 | 131146405000 | 408500 | 408500 | 408500 | 408000 | 514 |
| 404 | 20240430 | 125100 | 130936472000 | 408500 | 408000 | 408500 | 408000 | 857 |
| 405 | 20240430 | 125000 | 130586403000 | 408000 | 408500 | 408500 | 408000 | 695 |
| 406 | 20240430 | 124900 | 130302705000 | 408500 | 408000 | 408500 | 408000 | 461 |
| 407 | 20240430 | 124800 | 130114416000 | 408500 | 409000 | 409000 | 408000 | 1360 |
| 408 | 20240430 | 124700 | 129558862500 | 409000 | 409000 | 409000 | 408500 | 179 |
| 409 | 20240430 | 124600 | 129485664500 | 409000 | 408500 | 409000 | 408500 | 340 |
| 410 | 20240430 | 124500 | 129346714000 | 409000 | 409000 | 409000 | 408500 | 495 |
| 411 | 20240430 | 124400 | 129144416500 | 409000 | 409500 | 409500 | 408500 | 1398 |
| 412 | 20240430 | 124300 | 128572744500 | 409000 | 409500 | 409500 | 409000 | 280 |
| 413 | 20240430 | 124200 | 128458134000 | 409500 | 409000 | 409500 | 408500 | 834 |
| 414 | 20240430 | 124100 | 128116879500 | 409000 | 409000 | 409000 | 408500 | 507 |
| 415 | 20240430 | 124000 | 127909528500 | 409000 | 408500 | 409000 | 408000 | 993 |
| 416 | 20240430 | 123900 | 127503849500 | 408500 | 410000 | 410000 | 408000 | 2728 |
| 417 | 20240430 | 123800 | 126387780500 | 410000 | 410000 | 410000 | 409500 | 259 |
| 418 | 20240430 | 123700 | 126281667000 | 410000 | 409500 | 410000 | 409500 | 275 |
| 419 | 20240430 | 123600 | 126168958000 | 410000 | 410000 | 410000 | 409500 | 291 |
| 420 | 20240430 | 123500 | 126049689500 | 410000 | 410000 | 410000 | 409500 | 570 |
| 421 | 20240430 | 123400 | 125816165000 | 410000 | 410000 | 410000 | 409500 | 195 |
| 422 | 20240430 | 123300 | 125736238000 | 410000 | 409500 | 410000 | 409500 | 159 |
| 423 | 20240430 | 123200 | 125671072000 | 409500 | 409500 | 410000 | 409500 | 226 |
| 424 | 20240430 | 123100 | 125578467000 | 409500 | 409000 | 410000 | 409000 | 730 |
| 425 | 20240430 | 123000 | 125279553000 | 409500 | 409500 | 409500 | 409000 | 271 |
| 426 | 20240430 | 122900 | 125168602500 | 409500 | 410000 | 410500 | 409000 | 2478 |
| 427 | 20240430 | 122800 | 124153014000 | 410500 | 410500 | 410500 | 410000 | 320 |
| 428 | 20240430 | 122700 | 124021738500 | 410500 | 410500 | 410500 | 410000 | 355 |
| 429 | 20240430 | 122600 | 123876090500 | 410500 | 410500 | 410500 | 410000 | 307 |
| 430 | 20240430 | 122500 | 123750140500 | 410000 | 410500 | 410500 | 410000 | 664 |
| 431 | 20240430 | 122400 | 123477637500 | 410500 | 410500 | 410500 | 410000 | 263 |
| 432 | 20240430 | 122300 | 123369700000 | 410500 | 410500 | 411000 | 410000 | 1941 |
| 433 | 20240430 | 122200 | 122572825000 | 410500 | 411000 | 411000 | 410500 | 477 |
| 434 | 20240430 | 122100 | 122376880500 | 411000 | 411000 | 411000 | 410500 | 812 |
| 435 | 20240430 | 122000 | 122043240000 | 411000 | 411000 | 411500 | 410500 | 769 |
| 436 | 20240430 | 121900 | 121727152500 | 411000 | 412000 | 412000 | 410500 | 5274 |
| 437 | 20240430 | 121800 | 119558629500 | 412000 | 411500 | 412000 | 411000 | 2046 |
| 438 | 20240430 | 121700 | 118716523500 | 411500 | 411000 | 411500 | 410500 | 1184 |
| 439 | 20240430 | 121600 | 118229537500 | 411000 | 410000 | 411500 | 409500 | 2264 |
| 440 | 20240430 | 121500 | 117299644500 | 410000 | 409500 | 410000 | 409000 | 1508 |
| 441 | 20240430 | 121400 | 116681831000 | 409500 | 409000 | 410000 | 409000 | 1395 |
| 442 | 20240430 | 121300 | 116110479500 | 409500 | 407000 | 409500 | 407000 | 1981 |
| 443 | 20240430 | 121200 | 115301745500 | 407000 | 407500 | 407500 | 406500 | 849 |
| 444 | 20240430 | 121100 | 114956172500 | 407000 | 408500 | 408500 | 407000 | 1830 |
| 445 | 20240430 | 121000 | 114209966500 | 408500 | 408500 | 408500 | 408000 | 641 |
| 446 | 20240430 | 120900 | 113948161500 | 408500 | 408500 | 408500 | 408000 | 337 |
| 447 | 20240430 | 120800 | 113810540500 | 408000 | 408500 | 409000 | 408000 | 1522 |
| 448 | 20240430 | 120700 | 113188676000 | 408500 | 408000 | 409000 | 407500 | 891 |
| 449 | 20240430 | 120600 | 112824882500 | 408000 | 409500 | 409500 | 407500 | 2014 |
| 450 | 20240430 | 120500 | 112002071500 | 409500 | 411000 | 411000 | 407500 | 4466 |
| 451 | 20240430 | 120400 | 110171583500 | 411000 | 408500 | 412000 | 408500 | 16484 |
| 452 | 20240430 | 120300 | 103414256500 | 408000 | 406000 | 408500 | 406000 | 17803 |
| 453 | 20240430 | 120200 | 96158030500 | 406500 | 406500 | 406500 | 406000 | 604 |
| 454 | 20240430 | 120100 | 95912666000 | 406500 | 406500 | 406500 | 406000 | 431 |
| 455 | 20240430 | 120000 | 95737483500 | 406500 | 406500 | 406500 | 406000 | 588 |
| 456 | 20240430 | 115900 | 95498490000 | 406500 | 406500 | 406500 | 406000 | 521 |
| 457 | 20240430 | 115800 | 95286750500 | 406500 | 406000 | 406500 | 405500 | 1637 |
| 458 | 20240430 | 115700 | 94621991000 | 406000 | 406000 | 406000 | 405500 | 392 |
| 459 | 20240430 | 115600 | 94462842500 | 406000 | 406000 | 406000 | 405500 | 641 |
| 460 | 20240430 | 115500 | 94202682000 | 406000 | 406000 | 406000 | 405500 | 952 |
| 461 | 20240430 | 115400 | 93816305500 | 406000 | 406000 | 406000 | 405500 | 556 |
| 462 | 20240430 | 115300 | 93590621500 | 406000 | 405500 | 406000 | 405500 | 492 |
| 463 | 20240430 | 115200 | 93390933500 | 405500 | 405500 | 405500 | 405000 | 1106 |
| 464 | 20240430 | 115100 | 92942461500 | 405500 | 405500 | 405500 | 405000 | 1167 |
| 465 | 20240430 | 115000 | 92469264500 | 405500 | 405500 | 405500 | 405000 | 359 |
| 466 | 20240430 | 114900 | 92323712500 | 405500 | 405500 | 405500 | 405000 | 326 |
| 467 | 20240430 | 114800 | 92191536500 | 405500 | 405500 | 405500 | 405000 | 262 |
| 468 | 20240430 | 114700 | 92085332000 | 405000 | 405000 | 405500 | 404500 | 1856 |
| 469 | 20240430 | 114600 | 91333600500 | 405000 | 404500 | 405000 | 404500 | 210 |
| 470 | 20240430 | 114500 | 91248564500 | 405000 | 405000 | 405000 | 404500 | 442 |
| 471 | 20240430 | 114400 | 91069581500 | 405000 | 405000 | 405000 | 404500 | 378 |
| 472 | 20240430 | 114300 | 90916499000 | 405000 | 405000 | 405000 | 404500 | 569 |
| 473 | 20240430 | 114200 | 90686071000 | 404500 | 405000 | 405000 | 404500 | 696 |
| 474 | 20240430 | 114100 | 90404367500 | 405000 | 405000 | 405000 | 404500 | 273 |
| 475 | 20240430 | 114000 | 90293829000 | 405000 | 405000 | 405000 | 404500 | 254 |
| 476 | 20240430 | 113900 | 90190986500 | 405000 | 404500 | 405000 | 404000 | 938 |
| 477 | 20240430 | 113800 | 89811380500 | 404000 | 404500 | 404500 | 404000 | 510 |
| 478 | 20240430 | 113700 | 89605106000 | 404500 | 404000 | 404500 | 404000 | 201 |
| 479 | 20240430 | 113600 | 89523813500 | 404500 | 404500 | 404500 | 404000 | 270 |
| 480 | 20240430 | 113500 | 89414599000 | 404000 | 404500 | 404500 | 404000 | 129 |
| 481 | 20240430 | 113400 | 89362435000 | 404500 | 404500 | 404500 | 404000 | 275 |
| 482 | 20240430 | 113300 | 89251225500 | 404000 | 404000 | 404500 | 404000 | 391 |
| 483 | 20240430 | 113200 | 89093222000 | 404000 | 404000 | 404000 | 403500 | 169 |
| 484 | 20240430 | 113100 | 89024960500 | 404000 | 404000 | 404000 | 403500 | 362 |
| 485 | 20240430 | 113000 | 88878743500 | 404000 | 404000 | 404000 | 403500 | 253 |
| 486 | 20240430 | 112900 | 88776542000 | 404000 | 404000 | 404000 | 403500 | 182 |
| 487 | 20240430 | 112800 | 88703017000 | 403500 | 403000 | 404000 | 403000 | 477 |
| 488 | 20240430 | 112700 | 88510552500 | 403500 | 403500 | 403500 | 403000 | 344 |
| 489 | 20240430 | 112600 | 88371754000 | 403500 | 403500 | 403500 | 403000 | 216 |
| 490 | 20240430 | 112500 | 88284617500 | 403500 | 403500 | 403500 | 403000 | 228 |
| 491 | 20240430 | 112400 | 88192655500 | 403500 | 403500 | 403500 | 403000 | 287 |
| 492 | 20240430 | 112300 | 88076858000 | 403500 | 403500 | 403500 | 403000 | 259 |
| 493 | 20240430 | 112200 | 87972418500 | 403500 | 403500 | 403500 | 403000 | 151 |
| 494 | 20240430 | 112100 | 87911515000 | 403000 | 403500 | 403500 | 403000 | 341 |
| 495 | 20240430 | 112000 | 87774004500 | 403500 | 403000 | 403500 | 403000 | 124 |
| 496 | 20240430 | 111900 | 87723987000 | 403000 | 403000 | 403500 | 402500 | 325 |
| 497 | 20240430 | 111800 | 87593005500 | 403000 | 403500 | 404000 | 402500 | 1633 |
| 498 | 20240430 | 111700 | 86934371500 | 404000 | 404000 | 404000 | 403500 | 361 |
| 499 | 20240430 | 111600 | 86788549500 | 404000 | 404500 | 404500 | 403500 | 277 |
| 500 | 20240430 | 111500 | 86676629000 | 403500 | 403500 | 404500 | 403500 | 638 |
| 501 | 20240430 | 111400 | 86418878500 | 404000 | 404000 | 404000 | 403500 | 293 |
| 502 | 20240430 | 111300 | 86300512000 | 404000 | 404000 | 404000 | 403500 | 252 |
| 503 | 20240430 | 111200 | 86198723500 | 404000 | 404000 | 404000 | 403500 | 369 |
| 504 | 20240430 | 111100 | 86049747000 | 404000 | 403500 | 404000 | 403500 | 328 |
| 505 | 20240430 | 111000 | 85917341500 | 404000 | 404000 | 404000 | 403500 | 550 |
| 506 | 20240430 | 110900 | 85695150000 | 404000 | 404000 | 404000 | 403500 | 261 |
| 507 | 20240430 | 110800 | 85589740500 | 404000 | 404000 | 404000 | 403500 | 382 |
| 508 | 20240430 | 110700 | 85435526000 | 404000 | 403500 | 404000 | 403500 | 369 |
| 509 | 20240430 | 110600 | 85286525000 | 404000 | 404000 | 404000 | 403500 | 266 |
| 510 | 20240430 | 110500 | 85179118500 | 404000 | 404000 | 404000 | 403500 | 823 |
| 511 | 20240430 | 110400 | 84846692500 | 403500 | 403500 | 404000 | 403500 | 188 |
| 512 | 20240430 | 110300 | 84770757000 | 404000 | 404000 | 404000 | 403500 | 235 |
| 513 | 20240430 | 110200 | 84675820000 | 404000 | 404000 | 404000 | 403500 | 437 |
| 514 | 20240430 | 110100 | 84499278500 | 404000 | 404000 | 404000 | 403500 | 241 |
| 515 | 20240430 | 110000 | 84401941500 | 403500 | 403500 | 404000 | 403000 | 321 |
| 516 | 20240430 | 105900 | 84272334500 | 403500 | 403500 | 403500 | 403000 | 326 |
| 517 | 20240430 | 105800 | 84140819500 | 403500 | 404000 | 404000 | 403000 | 1077 |
| 518 | 20240430 | 105700 | 83706332500 | 404000 | 403000 | 404000 | 403000 | 359 |
| 519 | 20240430 | 105600 | 83561397500 | 403500 | 403500 | 403500 | 403000 | 340 |
| 520 | 20240430 | 105500 | 83424210500 | 403500 | 403500 | 403500 | 403000 | 283 |
| 521 | 20240430 | 105400 | 83310044500 | 403500 | 403500 | 403500 | 403000 | 406 |
| 522 | 20240430 | 105300 | 83146237000 | 403500 | 403500 | 403500 | 403000 | 392 |
| 523 | 20240430 | 105200 | 82988104000 | 403000 | 403500 | 403500 | 403000 | 630 |
| 524 | 20240430 | 105100 | 82733927000 | 403500 | 403500 | 403500 | 403000 | 274 |
| 525 | 20240430 | 105000 | 82623382500 | 403500 | 403500 | 403500 | 403000 | 333 |
| 526 | 20240430 | 104900 | 82489065500 | 403500 | 403000 | 403500 | 403000 | 455 |
| 527 | 20240430 | 104800 | 82305580500 | 403500 | 403500 | 403500 | 403000 | 464 |
| 528 | 20240430 | 104700 | 82118364000 | 403500 | 403500 | 403500 | 403000 | 748 |
| 529 | 20240430 | 104600 | 81816596500 | 403500 | 403000 | 403500 | 403000 | 864 |
| 530 | 20240430 | 104500 | 81468013000 | 403500 | 403000 | 403500 | 403000 | 220 |
| 531 | 20240430 | 104400 | 81379269500 | 402500 | 402000 | 403500 | 401500 | 1323 |
| 532 | 20240430 | 104300 | 80846773000 | 402000 | 402000 | 402000 | 401500 | 375 |
| 533 | 20240430 | 104200 | 80696053000 | 401500 | 402000 | 402000 | 401500 | 254 |
| 534 | 20240430 | 104100 | 80594008000 | 401500 | 403000 | 403000 | 401500 | 1263 |
| 535 | 20240430 | 104000 | 80086141000 | 403000 | 403000 | 403000 | 402500 | 536 |
| 536 | 20240430 | 103900 | 79870310500 | 403000 | 403000 | 403000 | 402500 | 406 |
| 537 | 20240430 | 103800 | 79706705500 | 403000 | 403000 | 403000 | 402500 | 242 |
| 538 | 20240430 | 103700 | 79609210500 | 403000 | 403000 | 403000 | 402500 | 273 |
| 539 | 20240430 | 103600 | 79499200000 | 403000 | 403000 | 403000 | 402500 | 332 |
| 540 | 20240430 | 103500 | 79365472000 | 403000 | 403000 | 403000 | 402500 | 222 |
| 541 | 20240430 | 103400 | 79276030000 | 403000 | 403000 | 403000 | 402500 | 260 |
| 542 | 20240430 | 103300 | 79171264500 | 403000 | 403000 | 403000 | 402500 | 508 |
| 543 | 20240430 | 103200 | 78966687500 | 403000 | 403000 | 403000 | 402500 | 250 |
| 544 | 20240430 | 103100 | 78865964000 | 402500 | 403000 | 403000 | 402500 | 242 |
| 545 | 20240430 | 103000 | 78768463000 | 403000 | 402500 | 403000 | 402000 | 533 |
| 546 | 20240430 | 102900 | 78553866000 | 402500 | 402500 | 402500 | 402000 | 197 |
| 547 | 20240430 | 102800 | 78474599500 | 402000 | 402500 | 402500 | 402000 | 272 |
| 548 | 20240430 | 102700 | 78365190500 | 402500 | 402500 | 402500 | 402000 | 352 |
| 549 | 20240430 | 102600 | 78223583000 | 402500 | 402500 | 402500 | 402000 | 159 |
| 550 | 20240430 | 102500 | 78159608000 | 401500 | 401500 | 402500 | 401500 | 1025 |
| 551 | 20240430 | 102400 | 77747867000 | 401500 | 401500 | 402000 | 401000 | 333 |
| 552 | 20240430 | 102300 | 77614196000 | 401500 | 401500 | 402000 | 401500 | 686 |
| 553 | 20240430 | 102200 | 77338671500 | 402000 | 402000 | 402000 | 401500 | 524 |
| 554 | 20240430 | 102100 | 77128115500 | 402000 | 402000 | 402500 | 401500 | 1114 |
| 555 | 20240430 | 102000 | 76680270000 | 402000 | 403000 | 403000 | 402000 | 1313 |
| 556 | 20240430 | 101900 | 76152086500 | 403000 | 402500 | 403000 | 402500 | 220 |
| 557 | 20240430 | 101800 | 76063495000 | 403000 | 403000 | 403500 | 402500 | 700 |
| 558 | 20240430 | 101700 | 75781555500 | 403000 | 404500 | 404500 | 402500 | 1811 |
| 559 | 20240430 | 101600 | 75050686000 | 404500 | 404500 | 404500 | 404000 | 291 |
| 560 | 20240430 | 101500 | 74932991500 | 404500 | 405000 | 405000 | 404000 | 637 |
| 561 | 20240430 | 101400 | 74675263000 | 405000 | 404500 | 405000 | 404500 | 344 |
| 562 | 20240430 | 101300 | 74536054500 | 405000 | 405000 | 405000 | 404500 | 487 |
| 563 | 20240430 | 101200 | 74338978500 | 405000 | 405500 | 405500 | 404500 | 690 |
| 564 | 20240430 | 101100 | 74059520000 | 405000 | 405000 | 405500 | 404500 | 296 |
| 565 | 20240430 | 101000 | 73939592500 | 405000 | 405500 | 405500 | 404500 | 657 |
| 566 | 20240430 | 100900 | 73673456500 | 406000 | 405500 | 406000 | 405000 | 504 |
| 567 | 20240430 | 100800 | 73469114500 | 405500 | 406000 | 407000 | 405000 | 1258 |
| 568 | 20240430 | 100700 | 72958198500 | 406500 | 405500 | 406500 | 405000 | 3488 |
| 569 | 20240430 | 100600 | 71541464000 | 406000 | 404500 | 406000 | 404000 | 1394 |
| 570 | 20240430 | 100500 | 70977159000 | 404000 | 404500 | 404500 | 404000 | 644 |
| 571 | 20240430 | 100400 | 70716847000 | 404000 | 404000 | 404500 | 404000 | 1448 |
| 572 | 20240430 | 100300 | 70131527000 | 404000 | 404000 | 404500 | 403500 | 1148 |
| 573 | 20240430 | 100200 | 69667674500 | 404000 | 405000 | 405500 | 404000 | 3377 |
| 574 | 20240430 | 100100 | 68301473000 | 405000 | 406000 | 406000 | 405000 | 1091 |
| 575 | 20240430 | 100000 | 67858934000 | 406000 | 406000 | 407000 | 405500 | 2748 |
| 576 | 20240430 | 095900 | 66742596000 | 406000 | 405500 | 406500 | 405000 | 1181 |
| 577 | 20240430 | 095800 | 66263228000 | 406000 | 406500 | 406500 | 405500 | 2022 |
| 578 | 20240430 | 095700 | 65442022500 | 406500 | 406000 | 406500 | 405500 | 1027 |
| 579 | 20240430 | 095600 | 65024929000 | 406000 | 406000 | 406500 | 405500 | 1587 |
| 580 | 20240430 | 095500 | 64380738000 | 406000 | 406000 | 407000 | 405000 | 5099 |
| 581 | 20240430 | 095400 | 62307599500 | 406500 | 406500 | 406500 | 405000 | 4285 |
| 582 | 20240430 | 095300 | 60568451500 | 406000 | 407000 | 407500 | 406000 | 5853 |
| 583 | 20240430 | 095200 | 58187403000 | 407000 | 405000 | 407000 | 404500 | 6229 |
| 584 | 20240430 | 095100 | 55658295000 | 405000 | 404000 | 405000 | 403500 | 2241 |
| 585 | 20240430 | 095000 | 54751739500 | 404000 | 404000 | 404500 | 403500 | 1533 |
| 586 | 20240430 | 094900 | 54132277000 | 404000 | 404000 | 404000 | 403500 | 1546 |
| 587 | 20240430 | 094800 | 53507852500 | 404000 | 404000 | 404500 | 403000 | 3359 |
| 588 | 20240430 | 094700 | 52151871500 | 404000 | 403000 | 404500 | 403000 | 2495 |
| 589 | 20240430 | 094600 | 51144385500 | 403000 | 403500 | 403500 | 401500 | 4657 |
| 590 | 20240430 | 094500 | 49270017500 | 403000 | 404500 | 405000 | 403000 | 3096 |
| 591 | 20240430 | 094400 | 48019402000 | 404500 | 404000 | 404500 | 403500 | 2565 |
| 592 | 20240430 | 094300 | 46982661500 | 403500 | 402500 | 404000 | 402000 | 5103 |
| 593 | 20240430 | 094200 | 44927665000 | 403000 | 403000 | 403500 | 402500 | 4756 |
| 594 | 20240430 | 094100 | 43010384000 | 402500 | 401500 | 403000 | 401500 | 3547 |
| 595 | 20240430 | 094000 | 41584029500 | 402000 | 401000 | 402000 | 400500 | 2960 |
| 596 | 20240430 | 093900 | 40396058500 | 401000 | 400500 | 401000 | 400000 | 2346 |
| 597 | 20240430 | 093800 | 39456224500 | 400500 | 399500 | 400500 | 399500 | 2304 |
| 598 | 20240430 | 093700 | 38534467000 | 399500 | 399500 | 400000 | 399500 | 1120 |
| 599 | 20240430 | 093600 | 38086663500 | 399500 | 399000 | 399500 | 399000 | 1495 |
| 600 | 20240430 | 093500 | 37489427000 | 399500 | 399000 | 399500 | 399000 | 798 |
| 601 | 20240430 | 093400 | 37170767000 | 399500 | 398500 | 399500 | 398500 | 3256 |
| 602 | 20240430 | 093300 | 35870805000 | 399000 | 399000 | 399000 | 398500 | 489 |
| 603 | 20240430 | 093200 | 35675746500 | 399000 | 398000 | 399000 | 398000 | 1280 |
| 604 | 20240430 | 093100 | 35165692000 | 398000 | 397000 | 398500 | 397000 | 2471 |
| 605 | 20240430 | 093000 | 34182760000 | 397500 | 397000 | 397500 | 397000 | 698 |
| 606 | 20240430 | 092900 | 33905371500 | 397500 | 397000 | 397500 | 397000 | 432 |
| 607 | 20240430 | 092800 | 33733747000 | 397500 | 397000 | 397500 | 396500 | 632 |
| 608 | 20240430 | 092700 | 33482883000 | 396500 | 397000 | 397000 | 396000 | 1234 |
| 609 | 20240430 | 092600 | 32993480000 | 397000 | 397000 | 397500 | 396000 | 3101 |
| 610 | 20240430 | 092500 | 31763452500 | 397000 | 397500 | 397500 | 396500 | 1429 |
| 611 | 20240430 | 092400 | 31196009000 | 397000 | 397000 | 398000 | 397000 | 1012 |
| 612 | 20240430 | 092300 | 30793767500 | 397500 | 397500 | 398500 | 397000 | 1122 |
| 613 | 20240430 | 092200 | 30347579500 | 398000 | 398000 | 398000 | 397000 | 1133 |
| 614 | 20240430 | 092100 | 29896908000 | 398000 | 398500 | 399000 | 397500 | 2453 |
| 615 | 20240430 | 092000 | 28919587500 | 398500 | 398500 | 399000 | 398000 | 1994 |
| 616 | 20240430 | 091900 | 28124944500 | 398500 | 398500 | 398500 | 397500 | 2654 |
| 617 | 20240430 | 091800 | 27068362000 | 398000 | 398000 | 398500 | 398000 | 1066 |
| 618 | 20240430 | 091700 | 26643814500 | 397500 | 398500 | 398500 | 397500 | 1681 |
| 619 | 20240430 | 091600 | 25974692000 | 398500 | 396000 | 398500 | 395500 | 4936 |
| 620 | 20240430 | 091500 | 24015060000 | 396000 | 396000 | 396000 | 395500 | 2055 |
| 621 | 20240430 | 091400 | 23201705500 | 395500 | 396000 | 396500 | 395500 | 1001 |
| 622 | 20240430 | 091300 | 22805317500 | 396000 | 396500 | 397000 | 395500 | 1580 |
| 623 | 20240430 | 091200 | 22179186500 | 397000 | 395000 | 397000 | 394500 | 2521 |
| 624 | 20240430 | 091100 | 21181465500 | 395000 | 394500 | 395500 | 394500 | 1135 |
| 625 | 20240430 | 091000 | 20733413000 | 394500 | 393000 | 394500 | 392000 | 3358 |
| 626 | 20240430 | 090900 | 19414460000 | 392500 | 393000 | 393000 | 392500 | 826 |
| 627 | 20240430 | 090800 | 19090148000 | 393000 | 392500 | 393000 | 392000 | 1027 |
| 628 | 20240430 | 090700 | 18686977000 | 392500 | 393000 | 393500 | 392000 | 3789 |
| 629 | 20240430 | 090600 | 17198780000 | 393000 | 393000 | 393000 | 392500 | 1951 |
| 630 | 20240430 | 090500 | 16432274000 | 393000 | 391500 | 393000 | 390500 | 5217 |
| 631 | 20240430 | 090400 | 14390439500 | 392000 | 396000 | 396500 | 391500 | 6766 |
| 632 | 20240430 | 090300 | 11728118000 | 396000 | 396500 | 397000 | 395500 | 2946 |
| 633 | 20240430 | 090200 | 10560677500 | 396500 | 395500 | 397000 | 395500 | 3320 |
| 634 | 20240430 | 090100 | 9245433500 | 396000 | 400000 | 400000 | 395500 | 6771 |
| 635 | 20240430 | 090000 | 6557452000 | 400000 | 397500 | 400000 | 397000 | 16317 |