31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 2810 |
| 3 | 20240429 | 184000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20240429 | 183900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20240429 | 183800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20240429 | 183700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20240429 | 183600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20240429 | 183500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20240429 | 183400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20240429 | 183300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20240429 | 183200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20240429 | 183100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20240429 | 183000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20240429 | 182900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20240429 | 182800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20240429 | 182700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20240429 | 182600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20240429 | 182500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20240429 | 182400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20240429 | 182300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20240429 | 182200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20240429 | 182100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20240429 | 182000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20240429 | 181900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20240429 | 181800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20240429 | 181700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20240429 | 181600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20240429 | 181500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20240429 | 181400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20240429 | 181300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20240429 | 181200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20240429 | 181100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 2810 |
| 33 | 20240429 | 181000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20240429 | 180900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20240429 | 180800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20240429 | 180700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20240429 | 180600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20240429 | 180500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20240429 | 180400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20240429 | 180300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20240429 | 180200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20240429 | 180100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20240429 | 180000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20240429 | 175900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20240429 | 175800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20240429 | 175700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20240429 | 175600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20240429 | 175500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20240429 | 175400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20240429 | 175300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20240429 | 175200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20240429 | 175100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20240429 | 175000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20240429 | 174900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20240429 | 174800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20240429 | 174700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20240429 | 174600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20240429 | 174500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20240429 | 174400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20240429 | 174300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20240429 | 174200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20240429 | 174100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 2810 |
| 63 | 20240429 | 174000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20240429 | 173900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20240429 | 173800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20240429 | 173700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20240429 | 173600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20240429 | 173500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20240429 | 173400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20240429 | 173300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20240429 | 173200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20240429 | 173100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20240429 | 173000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20240429 | 172900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20240429 | 172800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20240429 | 172700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20240429 | 172600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20240429 | 172500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20240429 | 172400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20240429 | 172300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20240429 | 172200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20240429 | 172100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20240429 | 172000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20240429 | 171900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20240429 | 171800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20240429 | 171700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20240429 | 171600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20240429 | 171500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20240429 | 171400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20240429 | 171300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20240429 | 171200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20240429 | 171100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 2810 |
| 93 | 20240429 | 171000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20240429 | 170900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20240429 | 170800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20240429 | 170700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20240429 | 170600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20240429 | 170500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20240429 | 170400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20240429 | 170300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20240429 | 170200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20240429 | 170100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20240429 | 170000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20240429 | 165900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20240429 | 165800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20240429 | 165700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20240429 | 165600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20240429 | 165500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20240429 | 165400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20240429 | 165300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20240429 | 165200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20240429 | 165100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20240429 | 165000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20240429 | 164900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20240429 | 164800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20240429 | 164700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20240429 | 164600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20240429 | 164500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20240429 | 164400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20240429 | 164300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20240429 | 164200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20240429 | 164100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 2810 |
| 123 | 20240429 | 164000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20240429 | 163900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20240429 | 163800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20240429 | 163700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20240429 | 163600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20240429 | 163500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20240429 | 163400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20240429 | 163300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20240429 | 163200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20240429 | 163100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20240429 | 163000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20240429 | 162900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20240429 | 162800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20240429 | 162700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20240429 | 162600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20240429 | 162500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20240429 | 162400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20240429 | 162300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20240429 | 162200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20240429 | 162100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20240429 | 162000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20240429 | 161900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20240429 | 161800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20240429 | 161700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20240429 | 161600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20240429 | 161500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20240429 | 161400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20240429 | 161300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20240429 | 161200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20240429 | 161100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 2810 |
| 153 | 20240429 | 161000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20240429 | 160900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20240429 | 160800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20240429 | 160700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20240429 | 160600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20240429 | 160500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20240429 | 160400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20240429 | 160300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20240429 | 160200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20240429 | 160100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20240429 | 160000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20240429 | 155900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20240429 | 155800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20240429 | 155700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20240429 | 155600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20240429 | 155500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20240429 | 155400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20240429 | 155300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20240429 | 155200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20240429 | 155100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20240429 | 155000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20240429 | 154900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20240429 | 154800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20240429 | 154700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20240429 | 154600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20240429 | 154500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20240429 | 154400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20240429 | 154300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20240429 | 154200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20240429 | 154100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 2810 |
| 183 | 20240429 | 154000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20240429 | 153900 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20240429 | 153800 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20240429 | 153700 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20240429 | 153600 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20240429 | 153500 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20240429 | 153400 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20240429 | 153300 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20240429 | 153200 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20240429 | 153100 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20240429 | 153000 | 4972924550 | 45050 | 45050 | 45050 | 45050 | 2810 |
| 194 | 20240429 | 152900 | 4846334050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20240429 | 152800 | 4846334050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20240429 | 152700 | 4846334050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20240429 | 152600 | 4846334050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20240429 | 152500 | 4846334050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20240429 | 152400 | 4846334050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20240429 | 152300 | 4846334050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20240429 | 152200 | 4846334050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20240429 | 152100 | 4846334050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20240429 | 152000 | 4846334050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20240429 | 151900 | 4846334050 | 45100 | 45050 | 45100 | 44900 | 461 |
| 205 | 20240429 | 151800 | 4825600150 | 45050 | 45150 | 45150 | 45050 | 614 |
| 206 | 20240429 | 151700 | 4797903250 | 45250 | 45250 | 45300 | 45150 | 312 |
| 207 | 20240429 | 151600 | 4783792150 | 45200 | 45250 | 45300 | 45150 | 652 |
| 208 | 20240429 | 151500 | 4754297300 | 45250 | 45350 | 45350 | 45200 | 1561 |
| 209 | 20240429 | 151400 | 4683653200 | 45250 | 45250 | 45350 | 45200 | 992 |
| 210 | 20240429 | 151300 | 4638752850 | 45200 | 45300 | 45350 | 45200 | 723 |
| 211 | 20240429 | 151200 | 4605999950 | 45300 | 45300 | 45350 | 45250 | 562 |
| 212 | 20240429 | 151100 | 4580525300 | 45300 | 45300 | 45350 | 45200 | 774 |
| 213 | 20240429 | 151000 | 4545467850 | 45300 | 45300 | 45300 | 45250 | 604 |
| 214 | 20240429 | 150900 | 4518118950 | 45300 | 45300 | 45300 | 45250 | 534 |
| 215 | 20240429 | 150800 | 4493937650 | 45250 | 45300 | 45300 | 45200 | 593 |
| 216 | 20240429 | 150700 | 4467088900 | 45300 | 45250 | 45300 | 45250 | 503 |
| 217 | 20240429 | 150600 | 4444311200 | 45250 | 45250 | 45300 | 45200 | 545 |
| 218 | 20240429 | 150500 | 4419647800 | 45250 | 45250 | 45250 | 45200 | 512 |
| 219 | 20240429 | 150400 | 4396485050 | 45200 | 45250 | 45250 | 45200 | 681 |
| 220 | 20240429 | 150300 | 4365679400 | 45250 | 45200 | 45250 | 45150 | 582 |
| 221 | 20240429 | 150200 | 4339360650 | 45200 | 45250 | 45250 | 45150 | 751 |
| 222 | 20240429 | 150100 | 4305429750 | 45200 | 45200 | 45250 | 45200 | 490 |
| 223 | 20240429 | 150000 | 4283265600 | 45200 | 45200 | 45250 | 45150 | 823 |
| 224 | 20240429 | 145900 | 4246062300 | 45200 | 45150 | 45250 | 45100 | 599 |
| 225 | 20240429 | 145800 | 4218996500 | 45200 | 45150 | 45200 | 45100 | 1238 |
| 226 | 20240429 | 145700 | 4163075100 | 45150 | 45100 | 45150 | 45050 | 744 |
| 227 | 20240429 | 145600 | 4129506400 | 45100 | 45100 | 45150 | 45050 | 525 |
| 228 | 20240429 | 145500 | 4105814850 | 45100 | 45000 | 45100 | 44950 | 1022 |
| 229 | 20240429 | 145400 | 4059785050 | 45000 | 45000 | 45000 | 44950 | 659 |
| 230 | 20240429 | 145300 | 4030133450 | 45000 | 44950 | 45000 | 44900 | 2420 |
| 231 | 20240429 | 145200 | 3921291200 | 44950 | 44950 | 44950 | 44900 | 537 |
| 232 | 20240429 | 145100 | 3897156900 | 44950 | 44950 | 44950 | 44900 | 536 |
| 233 | 20240429 | 145000 | 3873068700 | 44950 | 44950 | 44950 | 44900 | 1070 |
| 234 | 20240429 | 144900 | 3824988500 | 44950 | 44950 | 44950 | 44900 | 428 |
| 235 | 20240429 | 144800 | 3805760050 | 44950 | 44900 | 44950 | 44850 | 636 |
| 236 | 20240429 | 144700 | 3777179450 | 44900 | 44900 | 44950 | 44850 | 324 |
| 237 | 20240429 | 144600 | 3762631750 | 44900 | 44900 | 44900 | 44850 | 425 |
| 238 | 20240429 | 144500 | 3743550000 | 44900 | 44900 | 44900 | 44850 | 249 |
| 239 | 20240429 | 144400 | 3732372100 | 44900 | 44850 | 44900 | 44800 | 245 |
| 240 | 20240429 | 144300 | 3721381850 | 44850 | 44800 | 44850 | 44750 | 293 |
| 241 | 20240429 | 144200 | 3708254950 | 44800 | 44850 | 44850 | 44750 | 350 |
| 242 | 20240429 | 144100 | 3692578350 | 44850 | 44850 | 44850 | 44800 | 509 |
| 243 | 20240429 | 144000 | 3669765600 | 44800 | 44850 | 44850 | 44800 | 478 |
| 244 | 20240429 | 143900 | 3648331450 | 44800 | 44850 | 44900 | 44800 | 1075 |
| 245 | 20240429 | 143800 | 3600113150 | 44900 | 44900 | 44900 | 44850 | 376 |
| 246 | 20240429 | 143700 | 3583239000 | 44900 | 44900 | 44900 | 44850 | 304 |
| 247 | 20240429 | 143600 | 3569594750 | 44850 | 44950 | 45000 | 44850 | 385 |
| 248 | 20240429 | 143500 | 3552288350 | 45000 | 44850 | 45000 | 44800 | 3848 |
| 249 | 20240429 | 143400 | 3379493550 | 44850 | 44800 | 44850 | 44800 | 610 |
| 250 | 20240429 | 143300 | 3352146600 | 44800 | 44850 | 44850 | 44750 | 1627 |
| 251 | 20240429 | 143200 | 3279214900 | 44850 | 44800 | 44850 | 44750 | 713 |
| 252 | 20240429 | 143100 | 3247264850 | 44800 | 44750 | 44800 | 44700 | 469 |
| 253 | 20240429 | 143000 | 3226263300 | 44800 | 44750 | 44800 | 44700 | 990 |
| 254 | 20240429 | 142900 | 3181959800 | 44700 | 44700 | 44750 | 44650 | 363 |
| 255 | 20240429 | 142800 | 3165723500 | 44700 | 44450 | 44750 | 44450 | 3855 |
| 256 | 20240429 | 142700 | 2993676150 | 44500 | 44450 | 44550 | 44450 | 241 |
| 257 | 20240429 | 142600 | 2982944100 | 44500 | 44550 | 44550 | 44500 | 253 |
| 258 | 20240429 | 142500 | 2971677300 | 44500 | 44500 | 44550 | 44450 | 147 |
| 259 | 20240429 | 142400 | 2965132000 | 44450 | 44500 | 44600 | 44450 | 179 |
| 260 | 20240429 | 142300 | 2957156900 | 44500 | 44450 | 44600 | 44450 | 340 |
| 261 | 20240429 | 142200 | 2942029250 | 44450 | 44400 | 44450 | 44350 | 971 |
| 262 | 20240429 | 142100 | 2898913250 | 44350 | 44400 | 44450 | 44350 | 178 |
| 263 | 20240429 | 142000 | 2891004100 | 44350 | 44500 | 44500 | 44350 | 463 |
| 264 | 20240429 | 141900 | 2870422850 | 44550 | 44550 | 44600 | 44500 | 222 |
| 265 | 20240429 | 141800 | 2860535300 | 44550 | 44550 | 44600 | 44500 | 198 |
| 266 | 20240429 | 141700 | 2851709350 | 44600 | 44500 | 44600 | 44500 | 152 |
| 267 | 20240429 | 141600 | 2844932500 | 44500 | 44600 | 44600 | 44500 | 264 |
| 268 | 20240429 | 141500 | 2833171350 | 44600 | 44550 | 44600 | 44500 | 191 |
| 269 | 20240429 | 141400 | 2824659250 | 44500 | 44600 | 44600 | 44400 | 225 |
| 270 | 20240429 | 141300 | 2814635650 | 44550 | 44550 | 44600 | 44450 | 335 |
| 271 | 20240429 | 141200 | 2799711700 | 44500 | 44550 | 44600 | 44450 | 175 |
| 272 | 20240429 | 141100 | 2791915200 | 44550 | 44550 | 44600 | 44450 | 168 |
| 273 | 20240429 | 141000 | 2784427800 | 44550 | 44550 | 44600 | 44450 | 279 |
| 274 | 20240429 | 140900 | 2772000000 | 44550 | 44500 | 44550 | 44500 | 186 |
| 275 | 20240429 | 140800 | 2763716550 | 44450 | 44550 | 44550 | 44450 | 319 |
| 276 | 20240429 | 140700 | 2749512100 | 44500 | 44550 | 44550 | 44500 | 218 |
| 277 | 20240429 | 140600 | 2739805150 | 44500 | 44500 | 44550 | 44500 | 212 |
| 278 | 20240429 | 140500 | 2730364000 | 44500 | 44600 | 44600 | 44500 | 195 |
| 279 | 20240429 | 140400 | 2721675350 | 44550 | 44600 | 44600 | 44500 | 200 |
| 280 | 20240429 | 140300 | 2712763650 | 44500 | 44550 | 44600 | 44500 | 268 |
| 281 | 20240429 | 140200 | 2700818550 | 44600 | 44550 | 44600 | 44550 | 174 |
| 282 | 20240429 | 140100 | 2693061650 | 44450 | 44600 | 44600 | 44450 | 174 |
| 283 | 20240429 | 140000 | 2685305900 | 44550 | 44600 | 44600 | 44500 | 165 |
| 284 | 20240429 | 135900 | 2677952750 | 44550 | 44500 | 44600 | 44500 | 191 |
| 285 | 20240429 | 135800 | 2669443050 | 44500 | 44550 | 44600 | 44500 | 152 |
| 286 | 20240429 | 135700 | 2662666500 | 44600 | 44500 | 44600 | 44450 | 1021 |
| 287 | 20240429 | 135600 | 2617163800 | 44450 | 44500 | 44550 | 44450 | 229 |
| 288 | 20240429 | 135500 | 2606967450 | 44550 | 44500 | 44550 | 44450 | 964 |
| 289 | 20240429 | 135400 | 2564065400 | 44450 | 44450 | 44500 | 44350 | 201 |
| 290 | 20240429 | 135300 | 2555125700 | 44450 | 44450 | 44500 | 44400 | 462 |
| 291 | 20240429 | 135200 | 2534587700 | 44350 | 44400 | 44450 | 44300 | 204 |
| 292 | 20240429 | 135100 | 2525527950 | 44400 | 44400 | 44450 | 44400 | 236 |
| 293 | 20240429 | 135000 | 2515041550 | 44400 | 44350 | 44450 | 44350 | 242 |
| 294 | 20240429 | 134900 | 2504295600 | 44400 | 44300 | 44450 | 44250 | 2447 |
| 295 | 20240429 | 134800 | 2395770600 | 44300 | 44250 | 44300 | 44250 | 147 |
| 296 | 20240429 | 134700 | 2389260100 | 44250 | 44250 | 44300 | 44250 | 150 |
| 297 | 20240429 | 134600 | 2382618300 | 44250 | 44300 | 44300 | 44250 | 69 |
| 298 | 20240429 | 134500 | 2379563500 | 44250 | 44300 | 44300 | 44250 | 111 |
| 299 | 20240429 | 134400 | 2374649100 | 44250 | 44250 | 44250 | 44200 | 309 |
| 300 | 20240429 | 134300 | 2360977100 | 44200 | 44250 | 44250 | 44200 | 26 |
| 301 | 20240429 | 134200 | 2359827750 | 44200 | 44250 | 44300 | 44200 | 172 |
| 302 | 20240429 | 134100 | 2352215550 | 44250 | 44300 | 44300 | 44250 | 91 |
| 303 | 20240429 | 134000 | 2348188700 | 44250 | 44300 | 44300 | 44250 | 45 |
| 304 | 20240429 | 133900 | 2346196500 | 44250 | 44300 | 44300 | 44250 | 107 |
| 305 | 20240429 | 133800 | 2341457850 | 44300 | 44300 | 44300 | 44250 | 35 |
| 306 | 20240429 | 133700 | 2339907400 | 44300 | 44300 | 44300 | 44300 | 18 |
| 307 | 20240429 | 133600 | 2339110000 | 44250 | 44300 | 44300 | 44250 | 297 |
| 308 | 20240429 | 133500 | 2325953500 | 44300 | 44300 | 44300 | 44250 | 631 |
| 309 | 20240429 | 133400 | 2298000800 | 44300 | 44300 | 44300 | 44250 | 54 |
| 310 | 20240429 | 133300 | 2295609250 | 44300 | 44300 | 44300 | 44250 | 89 |
| 311 | 20240429 | 133200 | 2291666600 | 44300 | 44250 | 44300 | 44250 | 61 |
| 312 | 20240429 | 133100 | 2288965750 | 44300 | 44200 | 44300 | 44200 | 260 |
| 313 | 20240429 | 133000 | 2277454250 | 44250 | 44200 | 44250 | 44200 | 165 |
| 314 | 20240429 | 132900 | 2270160400 | 44200 | 44150 | 44250 | 44150 | 295 |
| 315 | 20240429 | 132800 | 2257116400 | 44150 | 44200 | 44200 | 44100 | 10 |
| 316 | 20240429 | 132700 | 2256675250 | 44200 | 44200 | 44200 | 44200 | 71 |
| 317 | 20240429 | 132600 | 2253537050 | 44200 | 44200 | 44200 | 44150 | 96 |
| 318 | 20240429 | 132500 | 2249294200 | 44200 | 44200 | 44200 | 44200 | 215 |
| 319 | 20240429 | 132400 | 2239791200 | 44200 | 44100 | 44200 | 44100 | 360 |
| 320 | 20240429 | 132300 | 2223897750 | 44100 | 44150 | 44150 | 44100 | 43 |
| 321 | 20240429 | 132200 | 2221999850 | 44100 | 44150 | 44150 | 44100 | 48 |
| 322 | 20240429 | 132100 | 2219881250 | 44100 | 44150 | 44150 | 44100 | 56 |
| 323 | 20240429 | 132000 | 2217409600 | 44150 | 44100 | 44150 | 44100 | 205 |
| 324 | 20240429 | 131900 | 2208360100 | 44200 | 44200 | 44200 | 44100 | 41 |
| 325 | 20240429 | 131800 | 2206548900 | 44100 | 44250 | 44250 | 44100 | 144 |
| 326 | 20240429 | 131700 | 2200184950 | 44250 | 44250 | 44250 | 44100 | 4 |
| 327 | 20240429 | 131600 | 2200008100 | 44200 | 44200 | 44200 | 44200 | 4 |
| 328 | 20240429 | 131500 | 2199831300 | 44250 | 44250 | 44250 | 44100 | 17 |
| 329 | 20240429 | 131400 | 2199079650 | 44200 | 44250 | 44250 | 44100 | 34 |
| 330 | 20240429 | 131300 | 2197579450 | 44250 | 44250 | 44250 | 44250 | 55 |
| 331 | 20240429 | 131200 | 2195145700 | 44250 | 44300 | 44300 | 44150 | 68 |
| 332 | 20240429 | 131100 | 2192136500 | 44300 | 44200 | 44300 | 44200 | 128 |
| 333 | 20240429 | 131000 | 2186472900 | 44200 | 44200 | 44200 | 44100 | 34 |
| 334 | 20240429 | 130900 | 2184970400 | 44200 | 44050 | 44200 | 44050 | 170 |
| 335 | 20240429 | 130800 | 2177470100 | 44100 | 44100 | 44100 | 44100 | 1 |
| 336 | 20240429 | 130700 | 2177426000 | 43900 | 44000 | 44000 | 43900 | 640 |
| 337 | 20240429 | 130600 | 2149282450 | 43950 | 44050 | 44050 | 43950 | 285 |
| 338 | 20240429 | 130500 | 2136742550 | 44050 | 44000 | 44050 | 44000 | 113 |
| 339 | 20240429 | 130400 | 2131769200 | 44050 | 44000 | 44050 | 44000 | 108 |
| 340 | 20240429 | 130300 | 2127017100 | 44050 | 44000 | 44050 | 44000 | 121 |
| 341 | 20240429 | 130200 | 2121690200 | 44000 | 44000 | 44050 | 44000 | 70 |
| 342 | 20240429 | 130100 | 2118608850 | 44000 | 44050 | 44050 | 44000 | 162 |
| 343 | 20240429 | 130000 | 2111476650 | 44050 | 44050 | 44050 | 44000 | 89 |
| 344 | 20240429 | 125900 | 2107560300 | 44000 | 44050 | 44100 | 44000 | 166 |
| 345 | 20240429 | 125800 | 2100248050 | 44050 | 44100 | 44100 | 44050 | 208 |
| 346 | 20240429 | 125700 | 2091080550 | 44100 | 44200 | 44200 | 44100 | 1209 |
| 347 | 20240429 | 125600 | 2037706600 | 44200 | 44150 | 44200 | 44150 | 135 |
| 348 | 20240429 | 125500 | 2031744300 | 44200 | 44200 | 44200 | 44150 | 347 |
| 349 | 20240429 | 125400 | 2016421300 | 44150 | 44150 | 44200 | 44150 | 70 |
| 350 | 20240429 | 125300 | 2013329050 | 44150 | 44150 | 44200 | 44150 | 134 |
| 351 | 20240429 | 125200 | 2007410950 | 44150 | 44150 | 44150 | 44150 | 93 |
| 352 | 20240429 | 125100 | 2003305000 | 44150 | 44150 | 44150 | 44150 | 191 |
| 353 | 20240429 | 125000 | 1994872350 | 44150 | 44150 | 44150 | 44150 | 80 |
| 354 | 20240429 | 124900 | 1991340350 | 44150 | 44200 | 44200 | 44150 | 78 |
| 355 | 20240429 | 124800 | 1987896100 | 44200 | 44150 | 44200 | 44150 | 75 |
| 356 | 20240429 | 124700 | 1984584550 | 44150 | 44200 | 44200 | 44150 | 106 |
| 357 | 20240429 | 124600 | 1979899500 | 44200 | 44200 | 44200 | 44200 | 48 |
| 358 | 20240429 | 124500 | 1977777900 | 44200 | 44200 | 44250 | 44200 | 288 |
| 359 | 20240429 | 124400 | 1965048250 | 44200 | 44200 | 44250 | 44200 | 177 |
| 360 | 20240429 | 124300 | 1957223050 | 44200 | 44200 | 44200 | 44200 | 60 |
| 361 | 20240429 | 124200 | 1954571050 | 44200 | 44250 | 44250 | 44200 | 51 |
| 362 | 20240429 | 124100 | 1952315700 | 44300 | 44250 | 44300 | 44200 | 378 |
| 363 | 20240429 | 124000 | 1935590650 | 44250 | 44250 | 44300 | 44250 | 169 |
| 364 | 20240429 | 123900 | 1928110400 | 44250 | 44250 | 44300 | 44250 | 113 |
| 365 | 20240429 | 123800 | 1923108850 | 44250 | 44300 | 44350 | 44250 | 74 |
| 366 | 20240429 | 123700 | 1919830700 | 44300 | 44300 | 44300 | 44300 | 92 |
| 367 | 20240429 | 123600 | 1915755100 | 44300 | 44300 | 44350 | 44300 | 129 |
| 368 | 20240429 | 123500 | 1910038300 | 44300 | 44350 | 44350 | 44300 | 57 |
| 369 | 20240429 | 123400 | 1907511150 | 44350 | 44350 | 44350 | 44350 | 27 |
| 370 | 20240429 | 123300 | 1906313700 | 44350 | 44300 | 44350 | 44300 | 106 |
| 371 | 20240429 | 123200 | 1901616900 | 44250 | 44350 | 44350 | 44250 | 189 |
| 372 | 20240429 | 123100 | 1893245050 | 44300 | 44300 | 44350 | 44300 | 30 |
| 373 | 20240429 | 123000 | 1891915100 | 44300 | 44300 | 44350 | 44250 | 413 |
| 374 | 20240429 | 122900 | 1873618550 | 44300 | 44300 | 44300 | 44250 | 593 |
| 375 | 20240429 | 122800 | 1847355650 | 44300 | 44300 | 44350 | 44300 | 13 |
| 376 | 20240429 | 122700 | 1846779250 | 44300 | 44350 | 44350 | 44300 | 26 |
| 377 | 20240429 | 122600 | 1845626450 | 44350 | 44350 | 44350 | 44250 | 352 |
| 378 | 20240429 | 122500 | 1830032200 | 44300 | 44350 | 44350 | 44300 | 127 |
| 379 | 20240429 | 122400 | 1824401950 | 44300 | 44300 | 44350 | 44300 | 49 |
| 380 | 20240429 | 122300 | 1822229950 | 44350 | 44350 | 44350 | 44350 | 13 |
| 381 | 20240429 | 122200 | 1821653400 | 44300 | 44300 | 44300 | 44300 | 13 |
| 382 | 20240429 | 122100 | 1821077500 | 44250 | 44300 | 44300 | 44250 | 264 |
| 383 | 20240429 | 122000 | 1809382500 | 44300 | 44300 | 44300 | 44250 | 376 |
| 384 | 20240429 | 121900 | 1792725800 | 44300 | 44350 | 44350 | 44300 | 67 |
| 385 | 20240429 | 121800 | 1789754500 | 44300 | 44300 | 44300 | 44300 | 7 |
| 386 | 20240429 | 121700 | 1789444400 | 44300 | 44300 | 44350 | 44300 | 357 |
| 387 | 20240429 | 121600 | 1773628350 | 44250 | 44400 | 44400 | 44250 | 349 |
| 388 | 20240429 | 121500 | 1758159850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 389 | 20240429 | 121400 | 1758159850 | 44350 | 44400 | 44400 | 44350 | 72 |
| 390 | 20240429 | 121300 | 1754964050 | 44400 | 44350 | 44400 | 44350 | 194 |
| 391 | 20240429 | 121200 | 1746356950 | 44350 | 44300 | 44350 | 44300 | 63 |
| 392 | 20240429 | 121100 | 1743564600 | 44350 | 44350 | 44350 | 44300 | 116 |
| 393 | 20240429 | 121000 | 1738420450 | 44300 | 44300 | 44300 | 44300 | 25 |
| 394 | 20240429 | 120900 | 1737312950 | 44300 | 44350 | 44350 | 44300 | 70 |
| 395 | 20240429 | 120800 | 1734211400 | 44300 | 44300 | 44300 | 44250 | 118 |
| 396 | 20240429 | 120700 | 1728984150 | 44250 | 44350 | 44350 | 44250 | 850 |
| 397 | 20240429 | 120600 | 1691327050 | 44400 | 44350 | 44400 | 44350 | 574 |
| 398 | 20240429 | 120500 | 1665868350 | 44350 | 44350 | 44350 | 44350 | 5 |
| 399 | 20240429 | 120400 | 1665646600 | 44300 | 44300 | 44350 | 44300 | 23 |
| 400 | 20240429 | 120300 | 1664627050 | 44300 | 44350 | 44350 | 44300 | 160 |
| 401 | 20240429 | 120200 | 1657531900 | 44300 | 44350 | 44350 | 44300 | 180 |
| 402 | 20240429 | 120100 | 1649555400 | 44300 | 44350 | 44350 | 44300 | 72 |
| 403 | 20240429 | 120000 | 1646363250 | 44300 | 44300 | 44350 | 44300 | 53 |
| 404 | 20240429 | 115900 | 1644013700 | 44350 | 44300 | 44350 | 44300 | 175 |
| 405 | 20240429 | 115800 | 1636255000 | 44350 | 44350 | 44350 | 44300 | 66 |
| 406 | 20240429 | 115700 | 1633328650 | 44300 | 44350 | 44350 | 44300 | 94 |
| 407 | 20240429 | 115600 | 1629161000 | 44300 | 44350 | 44350 | 44300 | 132 |
| 408 | 20240429 | 115500 | 1623307400 | 44350 | 44350 | 44350 | 44300 | 21 |
| 409 | 20240429 | 115400 | 1622376100 | 44300 | 44300 | 44350 | 44300 | 63 |
| 410 | 20240429 | 115300 | 1619585150 | 44300 | 44300 | 44350 | 44300 | 75 |
| 411 | 20240429 | 115200 | 1616262050 | 44300 | 44300 | 44350 | 44300 | 307 |
| 412 | 20240429 | 115100 | 1602650850 | 44300 | 44350 | 44350 | 44300 | 65 |
| 413 | 20240429 | 115000 | 1599771150 | 44300 | 44300 | 44350 | 44250 | 1119 |
| 414 | 20240429 | 114900 | 1550192050 | 44250 | 44300 | 44300 | 44250 | 17 |
| 415 | 20240429 | 114800 | 1549439200 | 44250 | 44250 | 44250 | 44250 | 2 |
| 416 | 20240429 | 114700 | 1549350700 | 44250 | 44300 | 44300 | 44200 | 72 |
| 417 | 20240429 | 114600 | 1546162850 | 44250 | 44250 | 44300 | 44250 | 43 |
| 418 | 20240429 | 114500 | 1544260050 | 44250 | 44300 | 44300 | 44250 | 26 |
| 419 | 20240429 | 114400 | 1543108850 | 44250 | 44300 | 44300 | 44250 | 45 |
| 420 | 20240429 | 114300 | 1541116000 | 44250 | 44300 | 44300 | 44250 | 3 |
| 421 | 20240429 | 114200 | 1540983150 | 44300 | 44200 | 44300 | 44200 | 5 |
| 422 | 20240429 | 114100 | 1540761900 | 44300 | 44300 | 44300 | 44200 | 28 |
| 423 | 20240429 | 114000 | 1539521800 | 44250 | 44250 | 44300 | 44250 | 205 |
| 424 | 20240429 | 113900 | 1530448950 | 44250 | 44200 | 44250 | 44200 | 12 |
| 425 | 20240429 | 113800 | 1529918000 | 44200 | 44250 | 44250 | 44200 | 79 |
| 426 | 20240429 | 113700 | 1526423000 | 44200 | 44250 | 44300 | 44200 | 38 |
| 427 | 20240429 | 113600 | 1524741000 | 44300 | 44200 | 44300 | 44200 | 202 |
| 428 | 20240429 | 113500 | 1515801750 | 44250 | 44250 | 44250 | 44250 | 59 |
| 429 | 20240429 | 113400 | 1513191000 | 44200 | 44250 | 44300 | 44200 | 705 |
| 430 | 20240429 | 113300 | 1481965900 | 44250 | 44200 | 44300 | 44200 | 387 |
| 431 | 20240429 | 113200 | 1464844400 | 44150 | 44150 | 44150 | 44150 | 7 |
| 432 | 20240429 | 113100 | 1464535350 | 44150 | 44200 | 44200 | 44150 | 37 |
| 433 | 20240429 | 113000 | 1462900450 | 44200 | 44150 | 44200 | 44150 | 41 |
| 434 | 20240429 | 112900 | 1461088500 | 44150 | 44250 | 44250 | 44150 | 38 |
| 435 | 20240429 | 112800 | 1459409100 | 44200 | 44250 | 44250 | 44200 | 34 |
| 436 | 20240429 | 112700 | 1457904950 | 44200 | 44150 | 44250 | 44150 | 175 |
| 437 | 20240429 | 112600 | 1450170250 | 44200 | 44200 | 44200 | 44150 | 83 |
| 438 | 20240429 | 112500 | 1446502600 | 44150 | 44200 | 44200 | 44150 | 20 |
| 439 | 20240429 | 112400 | 1445618850 | 44150 | 44200 | 44200 | 44150 | 20 |
| 440 | 20240429 | 112300 | 1444735100 | 44150 | 44200 | 44200 | 44150 | 92 |
| 441 | 20240429 | 112200 | 1440668850 | 44200 | 44250 | 44250 | 44200 | 15 |
| 442 | 20240429 | 112100 | 1440005150 | 44250 | 44150 | 44250 | 44150 | 77 |
| 443 | 20240429 | 112000 | 1436601800 | 44150 | 44150 | 44200 | 44150 | 159 |
| 444 | 20240429 | 111900 | 1429578200 | 44200 | 44200 | 44200 | 44150 | 317 |
| 445 | 20240429 | 111800 | 1415566950 | 44200 | 44200 | 44200 | 44200 | 2 |
| 446 | 20240429 | 111700 | 1415478550 | 44150 | 44250 | 44250 | 44150 | 24 |
| 447 | 20240429 | 111600 | 1414417400 | 44250 | 44250 | 44250 | 44250 | 12 |
| 448 | 20240429 | 111500 | 1413886400 | 44150 | 44250 | 44250 | 44100 | 954 |
| 449 | 20240429 | 111400 | 1371760350 | 44150 | 44250 | 44250 | 44150 | 73 |
| 450 | 20240429 | 111300 | 1368530550 | 44200 | 44200 | 44250 | 44150 | 345 |
| 451 | 20240429 | 111200 | 1353294400 | 44200 | 44200 | 44250 | 44200 | 258 |
| 452 | 20240429 | 111100 | 1341886850 | 44200 | 44250 | 44250 | 44200 | 406 |
| 453 | 20240429 | 111000 | 1323922900 | 44200 | 44150 | 44200 | 44150 | 305 |
| 454 | 20240429 | 110900 | 1310443550 | 44200 | 44200 | 44250 | 44150 | 190 |
| 455 | 20240429 | 110800 | 1302045100 | 44150 | 44200 | 44200 | 44150 | 27 |
| 456 | 20240429 | 110700 | 1300852050 | 44200 | 44150 | 44200 | 44150 | 3 |
| 457 | 20240429 | 110600 | 1300719550 | 44150 | 44150 | 44200 | 44150 | 177 |
| 458 | 20240429 | 110500 | 1292896650 | 44150 | 44200 | 44200 | 44150 | 40 |
| 459 | 20240429 | 110400 | 1291129450 | 44200 | 44200 | 44200 | 44150 | 4 |
| 460 | 20240429 | 110300 | 1290952700 | 44150 | 44200 | 44200 | 44150 | 53 |
| 461 | 20240429 | 110200 | 1288610850 | 44150 | 44200 | 44200 | 44150 | 81 |
| 462 | 20240429 | 110100 | 1285033100 | 44200 | 44250 | 44250 | 44150 | 194 |
| 463 | 20240429 | 110000 | 1276452500 | 44250 | 44200 | 44250 | 44150 | 87 |
| 464 | 20240429 | 105900 | 1272607100 | 44250 | 44200 | 44250 | 44150 | 177 |
| 465 | 20240429 | 105800 | 1264783750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 466 | 20240429 | 105700 | 1264783750 | 44200 | 44150 | 44200 | 44150 | 98 |
| 467 | 20240429 | 105600 | 1260452550 | 44200 | 44150 | 44200 | 44150 | 50 |
| 468 | 20240429 | 105500 | 1258243250 | 44200 | 44150 | 44200 | 44150 | 131 |
| 469 | 20240429 | 105400 | 1252453250 | 44200 | 44150 | 44200 | 44150 | 227 |
| 470 | 20240429 | 105300 | 1242425350 | 44150 | 44200 | 44200 | 44150 | 163 |
| 471 | 20240429 | 105200 | 1235228800 | 44150 | 44200 | 44250 | 44150 | 154 |
| 472 | 20240429 | 105100 | 1228423050 | 44150 | 44200 | 44250 | 44150 | 84 |
| 473 | 20240429 | 105000 | 1224710250 | 44200 | 44250 | 44250 | 44200 | 23 |
| 474 | 20240429 | 104900 | 1223693400 | 44250 | 44250 | 44250 | 44200 | 96 |
| 475 | 20240429 | 104800 | 1219446000 | 44200 | 44250 | 44250 | 44200 | 19 |
| 476 | 20240429 | 104700 | 1218605550 | 44250 | 44250 | 44250 | 44200 | 11 |
| 477 | 20240429 | 104600 | 1218118950 | 44250 | 44250 | 44250 | 44200 | 150 |
| 478 | 20240429 | 104500 | 1211481850 | 44200 | 44200 | 44250 | 44150 | 742 |
| 479 | 20240429 | 104400 | 1178685500 | 44200 | 44200 | 44200 | 44200 | 1 |
| 480 | 20240429 | 104300 | 1178641300 | 44150 | 44200 | 44200 | 44150 | 224 |
| 481 | 20240429 | 104200 | 1168742900 | 44150 | 44150 | 44200 | 44100 | 154 |
| 482 | 20240429 | 104100 | 1161937150 | 44150 | 44150 | 44150 | 44100 | 28 |
| 483 | 20240429 | 104000 | 1160701100 | 44150 | 44100 | 44150 | 44100 | 238 |
| 484 | 20240429 | 103900 | 1150195250 | 44100 | 44050 | 44100 | 44050 | 148 |
| 485 | 20240429 | 103800 | 1143668700 | 44050 | 44100 | 44100 | 44050 | 21 |
| 486 | 20240429 | 103700 | 1142743100 | 44100 | 44100 | 44100 | 44050 | 79 |
| 487 | 20240429 | 103600 | 1139260550 | 44050 | 44100 | 44100 | 44050 | 23 |
| 488 | 20240429 | 103500 | 1138246600 | 44100 | 44100 | 44100 | 44050 | 6 |
| 489 | 20240429 | 103400 | 1137982050 | 44100 | 44050 | 44100 | 44000 | 238 |
| 490 | 20240429 | 103300 | 1127498400 | 44050 | 44050 | 44050 | 44050 | 36 |
| 491 | 20240429 | 103200 | 1125912600 | 44050 | 44050 | 44050 | 44050 | 25 |
| 492 | 20240429 | 103100 | 1124811350 | 44100 | 44050 | 44100 | 44000 | 54 |
| 493 | 20240429 | 103000 | 1122433050 | 44000 | 44050 | 44050 | 44000 | 183 |
| 494 | 20240429 | 102900 | 1114372000 | 44000 | 44050 | 44050 | 44000 | 8 |
| 495 | 20240429 | 102800 | 1114019900 | 44000 | 44050 | 44050 | 43950 | 26 |
| 496 | 20240429 | 102700 | 1112875400 | 44050 | 44050 | 44050 | 44050 | 2 |
| 497 | 20240429 | 102600 | 1112787300 | 44050 | 44050 | 44050 | 44050 | 2 |
| 498 | 20240429 | 102500 | 1112699200 | 43950 | 44000 | 44050 | 43950 | 58 |
| 499 | 20240429 | 102400 | 1110147850 | 44000 | 44000 | 44000 | 43950 | 131 |
| 500 | 20240429 | 102300 | 1104383950 | 43950 | 44000 | 44000 | 43950 | 27 |
| 501 | 20240429 | 102200 | 1103197150 | 43950 | 43950 | 44000 | 43950 | 46 |
| 502 | 20240429 | 102100 | 1101174150 | 44000 | 44050 | 44050 | 43950 | 58 |
| 503 | 20240429 | 102000 | 1098623100 | 44050 | 44050 | 44050 | 43950 | 43 |
| 504 | 20240429 | 101900 | 1096731950 | 44050 | 44000 | 44050 | 43950 | 103 |
| 505 | 20240429 | 101800 | 1092197300 | 44000 | 44000 | 44000 | 43950 | 14 |
| 506 | 20240429 | 101700 | 1091581350 | 44000 | 44000 | 44000 | 44000 | 66 |
| 507 | 20240429 | 101600 | 1088677350 | 44000 | 44050 | 44050 | 43950 | 23 |
| 508 | 20240429 | 101500 | 1087665750 | 44050 | 44050 | 44050 | 44050 | 24 |
| 509 | 20240429 | 101400 | 1086608550 | 44050 | 44050 | 44050 | 44050 | 54 |
| 510 | 20240429 | 101300 | 1084229850 | 44050 | 44050 | 44050 | 44050 | 1 |
| 511 | 20240429 | 101200 | 1084185800 | 44100 | 43900 | 44100 | 43900 | 45 |
| 512 | 20240429 | 101100 | 1082206000 | 43900 | 43850 | 43900 | 43800 | 19 |
| 513 | 20240429 | 101000 | 1081372600 | 43800 | 44050 | 44050 | 43800 | 2177 |
| 514 | 20240429 | 100900 | 985616150 | 44100 | 44050 | 44100 | 44050 | 140 |
| 515 | 20240429 | 100800 | 979449000 | 44050 | 44050 | 44100 | 44050 | 67 |
| 516 | 20240429 | 100700 | 976496850 | 44050 | 44100 | 44100 | 44050 | 54 |
| 517 | 20240429 | 100600 | 974118100 | 44050 | 44100 | 44100 | 44050 | 35 |
| 518 | 20240429 | 100500 | 972574900 | 44050 | 44100 | 44100 | 44050 | 67 |
| 519 | 20240429 | 100400 | 969621200 | 44100 | 44100 | 44100 | 44050 | 13 |
| 520 | 20240429 | 100300 | 969048000 | 44200 | 44150 | 44200 | 44050 | 25 |
| 521 | 20240429 | 100200 | 967944450 | 44050 | 44100 | 44200 | 44050 | 583 |
| 522 | 20240429 | 100100 | 942241850 | 44100 | 44150 | 44150 | 44100 | 729 |
| 523 | 20240429 | 100000 | 910057900 | 44150 | 44150 | 44200 | 44100 | 36 |
| 524 | 20240429 | 095900 | 908468450 | 44150 | 44100 | 44150 | 44100 | 350 |
| 525 | 20240429 | 095800 | 893025800 | 44150 | 44150 | 44150 | 44100 | 501 |
| 526 | 20240429 | 095700 | 870908800 | 44200 | 44150 | 44200 | 44150 | 129 |
| 527 | 20240429 | 095600 | 865211700 | 44150 | 44200 | 44250 | 44150 | 107 |
| 528 | 20240429 | 095500 | 860481750 | 44250 | 44200 | 44250 | 44150 | 351 |
| 529 | 20240429 | 095400 | 844953200 | 44200 | 44200 | 44300 | 44200 | 364 |
| 530 | 20240429 | 095300 | 828851800 | 44200 | 44200 | 44250 | 44200 | 34 |
| 531 | 20240429 | 095200 | 827347750 | 44200 | 44250 | 44250 | 44200 | 188 |
| 532 | 20240429 | 095100 | 819035700 | 44250 | 44150 | 44300 | 44100 | 1025 |
| 533 | 20240429 | 095000 | 773707300 | 44100 | 44100 | 44150 | 44100 | 202 |
| 534 | 20240429 | 094900 | 764790150 | 44100 | 44100 | 44150 | 44100 | 138 |
| 535 | 20240429 | 094800 | 758700350 | 44100 | 44150 | 44150 | 44100 | 82 |
| 536 | 20240429 | 094700 | 755080900 | 44150 | 44100 | 44150 | 44100 | 269 |
| 537 | 20240429 | 094600 | 743212950 | 44100 | 44100 | 44100 | 44050 | 238 |
| 538 | 20240429 | 094500 | 732717350 | 44100 | 44100 | 44100 | 44050 | 184 |
| 539 | 20240429 | 094400 | 724603050 | 44100 | 44050 | 44100 | 44000 | 57 |
| 540 | 20240429 | 094300 | 722091450 | 44050 | 44100 | 44100 | 44000 | 158 |
| 541 | 20240429 | 094200 | 715129950 | 44100 | 44150 | 44150 | 44050 | 256 |
| 542 | 20240429 | 094100 | 703835650 | 44150 | 44050 | 44150 | 44000 | 390 |
| 543 | 20240429 | 094000 | 686647450 | 44050 | 43850 | 44050 | 43850 | 2946 |
| 544 | 20240429 | 093900 | 557086650 | 43900 | 43900 | 43950 | 43850 | 348 |
| 545 | 20240429 | 093800 | 541810000 | 43850 | 43800 | 43850 | 43800 | 308 |
| 546 | 20240429 | 093700 | 528304800 | 43800 | 43800 | 43800 | 43750 | 371 |
| 547 | 20240429 | 093600 | 512055550 | 43800 | 43800 | 43800 | 43750 | 80 |
| 548 | 20240429 | 093500 | 508551750 | 43750 | 43800 | 43850 | 43750 | 213 |
| 549 | 20240429 | 093400 | 499227050 | 43850 | 43800 | 43850 | 43800 | 272 |
| 550 | 20240429 | 093300 | 487307400 | 43850 | 43750 | 43850 | 43750 | 437 |
| 551 | 20240429 | 093200 | 468169600 | 43800 | 43700 | 43850 | 43700 | 457 |
| 552 | 20240429 | 093100 | 448151450 | 43750 | 43800 | 43850 | 43750 | 130 |
| 553 | 20240429 | 093000 | 442453950 | 43800 | 43750 | 43850 | 43750 | 362 |
| 554 | 20240429 | 092900 | 426597950 | 43800 | 43800 | 43800 | 43800 | 151 |
| 555 | 20240429 | 092800 | 419984150 | 43800 | 43750 | 43800 | 43700 | 1914 |
| 556 | 20240429 | 092700 | 336187800 | 43750 | 43800 | 43800 | 43750 | 214 |
| 557 | 20240429 | 092600 | 326821900 | 43800 | 43700 | 43800 | 43700 | 809 |
| 558 | 20240429 | 092500 | 291447950 | 43700 | 43600 | 43700 | 43600 | 852 |
| 559 | 20240429 | 092400 | 254246550 | 43550 | 43650 | 43650 | 43550 | 582 |
| 560 | 20240429 | 092300 | 228871500 | 43650 | 43650 | 43700 | 43650 | 66 |
| 561 | 20240429 | 092200 | 225988850 | 43650 | 43550 | 43650 | 43550 | 1054 |
| 562 | 20240429 | 092100 | 180034100 | 43550 | 43500 | 43550 | 43500 | 700 |
| 563 | 20240429 | 092000 | 149563150 | 43450 | 43500 | 43500 | 43450 | 31 |
| 564 | 20240429 | 091900 | 148215050 | 43450 | 43500 | 43500 | 43450 | 219 |
| 565 | 20240429 | 091800 | 138698150 | 43500 | 43500 | 43500 | 43450 | 48 |
| 566 | 20240429 | 091700 | 136610250 | 43500 | 43450 | 43500 | 43450 | 171 |
| 567 | 20240429 | 091600 | 129178500 | 43450 | 43500 | 43500 | 43450 | 44 |
| 568 | 20240429 | 091500 | 127264950 | 43500 | 43400 | 43500 | 43400 | 118 |
| 569 | 20240429 | 091400 | 122134300 | 43400 | 43450 | 43450 | 43400 | 144 |
| 570 | 20240429 | 091300 | 115879450 | 43450 | 43400 | 43450 | 43350 | 26 |
| 571 | 20240429 | 091200 | 114751050 | 43400 | 43300 | 43400 | 43300 | 331 |
| 572 | 20240429 | 091100 | 100399550 | 43250 | 43250 | 43250 | 43250 | 256 |
| 573 | 20240429 | 091000 | 89327550 | 43250 | 43250 | 43300 | 43250 | 103 |
| 574 | 20240429 | 090900 | 84869900 | 43250 | 43300 | 43300 | 43250 | 72 |
| 575 | 20240429 | 090800 | 81753700 | 43300 | 43350 | 43350 | 43300 | 59 |
| 576 | 20240429 | 090700 | 79196800 | 43350 | 43300 | 43350 | 43300 | 68 |
| 577 | 20240429 | 090600 | 76250250 | 43300 | 43350 | 43400 | 43300 | 173 |
| 578 | 20240429 | 090500 | 68749600 | 43300 | 43300 | 43300 | 43250 | 286 |
| 579 | 20240429 | 090400 | 56369450 | 43300 | 43250 | 43350 | 43250 | 212 |
| 580 | 20240429 | 090300 | 47189700 | 43250 | 43150 | 43300 | 43150 | 107 |
| 581 | 20240429 | 090200 | 42568100 | 43150 | 43100 | 43300 | 43100 | 217 |
| 582 | 20240429 | 090100 | 33213500 | 43100 | 43000 | 43300 | 43000 | 323 |
| 583 | 20240429 | 090000 | 19283250 | 43000 | 43000 | 43250 | 43000 | 448 |