32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 14779 |
| 3 | 20240429 | 184200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20240429 | 184100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20240429 | 184000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20240429 | 183900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20240429 | 183800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20240429 | 183700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20240429 | 183600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20240429 | 183500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20240429 | 183400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20240429 | 183300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20240429 | 183200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20240429 | 183100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20240429 | 183000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20240429 | 182900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20240429 | 182800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20240429 | 182700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20240429 | 182600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20240429 | 182500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20240429 | 182400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20240429 | 182300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20240429 | 182200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20240429 | 182100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20240429 | 182000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20240429 | 181900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20240429 | 181800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20240429 | 181700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20240429 | 181600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20240429 | 181500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20240429 | 181400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20240429 | 181300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 14779 |
| 33 | 20240429 | 181200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20240429 | 181100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20240429 | 181000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20240429 | 180900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20240429 | 180800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20240429 | 180700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20240429 | 180600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20240429 | 180500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20240429 | 180400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20240429 | 180300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20240429 | 180200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20240429 | 180100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20240429 | 180000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20240429 | 175900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20240429 | 175800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20240429 | 175700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20240429 | 175600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20240429 | 175500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20240429 | 175400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20240429 | 175300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20240429 | 175200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20240429 | 175100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20240429 | 175000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20240429 | 174900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20240429 | 174800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20240429 | 174700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20240429 | 174600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20240429 | 174500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20240429 | 174400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20240429 | 174300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 14779 |
| 63 | 20240429 | 174200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20240429 | 174100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20240429 | 174000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20240429 | 173900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20240429 | 173800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20240429 | 173700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20240429 | 173600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20240429 | 173500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20240429 | 173400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20240429 | 173300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20240429 | 173200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20240429 | 173100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20240429 | 173000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20240429 | 172900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20240429 | 172800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20240429 | 172700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20240429 | 172600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20240429 | 172500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20240429 | 172400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20240429 | 172300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20240429 | 172200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20240429 | 172100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20240429 | 172000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20240429 | 171900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20240429 | 171800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20240429 | 171700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20240429 | 171600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20240429 | 171500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20240429 | 171400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20240429 | 171300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 14779 |
| 93 | 20240429 | 171200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20240429 | 171100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20240429 | 171000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20240429 | 170900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20240429 | 170800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20240429 | 170700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20240429 | 170600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20240429 | 170500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20240429 | 170400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20240429 | 170300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20240429 | 170200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20240429 | 170100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20240429 | 170000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20240429 | 165900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20240429 | 165800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20240429 | 165700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20240429 | 165600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20240429 | 165500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20240429 | 165400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20240429 | 165300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20240429 | 165200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20240429 | 165100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20240429 | 165000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20240429 | 164900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20240429 | 164800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20240429 | 164700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20240429 | 164600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20240429 | 164500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20240429 | 164400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20240429 | 164300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 14779 |
| 123 | 20240429 | 164200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20240429 | 164100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20240429 | 164000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20240429 | 163900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20240429 | 163800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20240429 | 163700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20240429 | 163600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20240429 | 163500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20240429 | 163400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20240429 | 163300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20240429 | 163200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20240429 | 163100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20240429 | 163000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20240429 | 162900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20240429 | 162800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20240429 | 162700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20240429 | 162600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20240429 | 162500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20240429 | 162400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20240429 | 162300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20240429 | 162200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20240429 | 162100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20240429 | 162000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20240429 | 161900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20240429 | 161800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20240429 | 161700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20240429 | 161600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20240429 | 161500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20240429 | 161400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20240429 | 161300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 14779 |
| 153 | 20240429 | 161200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20240429 | 161100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20240429 | 161000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20240429 | 160900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20240429 | 160800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20240429 | 160700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20240429 | 160600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20240429 | 160500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20240429 | 160400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20240429 | 160300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20240429 | 160200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20240429 | 160100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20240429 | 160000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20240429 | 155900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20240429 | 155800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20240429 | 155700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20240429 | 155600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20240429 | 155500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20240429 | 155400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20240429 | 155300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20240429 | 155200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20240429 | 155100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20240429 | 155000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20240429 | 154900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20240429 | 154800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20240429 | 154700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20240429 | 154600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20240429 | 154500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20240429 | 154400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20240429 | 154300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 14779 |
| 183 | 20240429 | 154200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20240429 | 154100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240429 | 154000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240429 | 153900 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240429 | 153800 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240429 | 153700 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240429 | 153600 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240429 | 153500 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240429 | 153400 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240429 | 153300 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240429 | 153200 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240429 | 153100 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20240429 | 153000 | 15390637300 | 22550 | 22550 | 22550 | 22550 | 14779 |
| 196 | 20240429 | 152900 | 15057370850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240429 | 152800 | 15057370850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240429 | 152700 | 15057370850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240429 | 152600 | 15057370850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240429 | 152500 | 15057370850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240429 | 152400 | 15057370850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240429 | 152300 | 15057370850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240429 | 152200 | 15057370850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240429 | 152100 | 15057370850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240429 | 152000 | 15057370850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240429 | 151900 | 15057370850 | 22600 | 22550 | 22650 | 22550 | 1113 |
| 207 | 20240429 | 151800 | 15032199850 | 22600 | 22650 | 22700 | 22550 | 3043 |
| 208 | 20240429 | 151700 | 14963333500 | 22650 | 22700 | 22750 | 22650 | 1731 |
| 209 | 20240429 | 151600 | 14924050700 | 22650 | 22650 | 22700 | 22650 | 565 |
| 210 | 20240429 | 151500 | 14911238850 | 22650 | 22700 | 22750 | 22650 | 1231 |
| 211 | 20240429 | 151400 | 14883315350 | 22650 | 22700 | 22800 | 22650 | 4541 |
| 212 | 20240429 | 151300 | 14780096800 | 22700 | 22750 | 22750 | 22650 | 1011 |
| 213 | 20240429 | 151200 | 14757157800 | 22750 | 22700 | 22750 | 22700 | 2773 |
| 214 | 20240429 | 151100 | 14694155400 | 22700 | 22650 | 22750 | 22600 | 13125 |
| 215 | 20240429 | 151000 | 14396321450 | 22650 | 22550 | 22650 | 22550 | 1818 |
| 216 | 20240429 | 150900 | 14355199050 | 22600 | 22650 | 22650 | 22550 | 2713 |
| 217 | 20240429 | 150800 | 14293962200 | 22600 | 22600 | 22650 | 22600 | 245 |
| 218 | 20240429 | 150700 | 14288419650 | 22650 | 22600 | 22650 | 22600 | 253 |
| 219 | 20240429 | 150600 | 14282693550 | 22650 | 22600 | 22650 | 22600 | 335 |
| 220 | 20240429 | 150500 | 14275122250 | 22650 | 22600 | 22650 | 22600 | 1509 |
| 221 | 20240429 | 150400 | 14240995200 | 22600 | 22600 | 22650 | 22450 | 1719 |
| 222 | 20240429 | 150300 | 14202236550 | 22650 | 22600 | 22700 | 22550 | 481 |
| 223 | 20240429 | 150200 | 14191346300 | 22650 | 22550 | 22650 | 22500 | 5217 |
| 224 | 20240429 | 150100 | 14073563850 | 22550 | 22550 | 22550 | 22500 | 1909 |
| 225 | 20240429 | 150000 | 14030537000 | 22550 | 22650 | 22650 | 22550 | 1102 |
| 226 | 20240429 | 145900 | 14005679450 | 22550 | 22550 | 22650 | 22550 | 2139 |
| 227 | 20240429 | 145800 | 13957301700 | 22550 | 22750 | 22750 | 22550 | 2646 |
| 228 | 20240429 | 145700 | 13897321800 | 22750 | 22700 | 22750 | 22650 | 2362 |
| 229 | 20240429 | 145600 | 13843694400 | 22700 | 22700 | 22750 | 22650 | 2512 |
| 230 | 20240429 | 145500 | 13786672650 | 22700 | 22650 | 22700 | 22600 | 1911 |
| 231 | 20240429 | 145400 | 13743353050 | 22650 | 22650 | 22650 | 22600 | 1339 |
| 232 | 20240429 | 145300 | 13713041400 | 22600 | 22600 | 22650 | 22550 | 1996 |
| 233 | 20240429 | 145200 | 13667888500 | 22650 | 22650 | 22700 | 22600 | 2437 |
| 234 | 20240429 | 145100 | 13612662700 | 22700 | 22650 | 22700 | 22650 | 4125 |
| 235 | 20240429 | 145000 | 13519032500 | 22700 | 22700 | 22700 | 22650 | 2103 |
| 236 | 20240429 | 144900 | 13471300350 | 22700 | 22600 | 22700 | 22550 | 3419 |
| 237 | 20240429 | 144800 | 13393862200 | 22600 | 22600 | 22600 | 22550 | 1280 |
| 238 | 20240429 | 144700 | 13364952150 | 22600 | 22600 | 22650 | 22550 | 1944 |
| 239 | 20240429 | 144600 | 13321030600 | 22600 | 22600 | 22650 | 22600 | 3072 |
| 240 | 20240429 | 144500 | 13251564300 | 22650 | 22600 | 22700 | 22550 | 3885 |
| 241 | 20240429 | 144400 | 13163647900 | 22600 | 22650 | 22700 | 22500 | 8749 |
| 242 | 20240429 | 144300 | 12966018700 | 22650 | 22500 | 22700 | 22450 | 23873 |
| 243 | 20240429 | 144200 | 12427949200 | 22450 | 22450 | 22500 | 22400 | 5522 |
| 244 | 20240429 | 144100 | 12303924300 | 22450 | 22450 | 22500 | 22450 | 2628 |
| 245 | 20240429 | 144000 | 12244897450 | 22450 | 22450 | 22500 | 22400 | 9722 |
| 246 | 20240429 | 143900 | 12026571350 | 22450 | 22400 | 22450 | 22400 | 2104 |
| 247 | 20240429 | 143800 | 11979403500 | 22400 | 22400 | 22450 | 22350 | 2406 |
| 248 | 20240429 | 143700 | 11925499800 | 22350 | 22300 | 22450 | 22300 | 16451 |
| 249 | 20240429 | 143600 | 11558004750 | 22250 | 22250 | 22300 | 22250 | 1123 |
| 250 | 20240429 | 143500 | 11532964300 | 22300 | 22250 | 22300 | 22200 | 829 |
| 251 | 20240429 | 143400 | 11514486150 | 22300 | 22250 | 22300 | 22200 | 1027 |
| 252 | 20240429 | 143300 | 11491602650 | 22300 | 22300 | 22300 | 22250 | 773 |
| 253 | 20240429 | 143200 | 11474367650 | 22250 | 22200 | 22250 | 22150 | 2181 |
| 254 | 20240429 | 143100 | 11425883550 | 22200 | 22200 | 22200 | 22200 | 666 |
| 255 | 20240429 | 143000 | 11411098350 | 22150 | 22250 | 22250 | 22150 | 2354 |
| 256 | 20240429 | 142900 | 11358850750 | 22250 | 22250 | 22250 | 22250 | 135 |
| 257 | 20240429 | 142800 | 11355847000 | 22250 | 22200 | 22250 | 22200 | 1929 |
| 258 | 20240429 | 142700 | 11312928050 | 22250 | 22200 | 22250 | 22200 | 12 |
| 259 | 20240429 | 142600 | 11312661150 | 22200 | 22200 | 22250 | 22200 | 1421 |
| 260 | 20240429 | 142500 | 11281112600 | 22200 | 22150 | 22200 | 22150 | 102 |
| 261 | 20240429 | 142400 | 11278853200 | 22150 | 22150 | 22200 | 22150 | 263 |
| 262 | 20240429 | 142300 | 11273023750 | 22150 | 22200 | 22200 | 22150 | 403 |
| 263 | 20240429 | 142200 | 11264083400 | 22200 | 22200 | 22200 | 22150 | 1702 |
| 264 | 20240429 | 142100 | 11226311650 | 22200 | 22200 | 22200 | 22200 | 179 |
| 265 | 20240429 | 142000 | 11222337850 | 22150 | 22150 | 22150 | 22150 | 64 |
| 266 | 20240429 | 141900 | 11220920250 | 22200 | 22200 | 22200 | 22200 | 8 |
| 267 | 20240429 | 141800 | 11220742650 | 22150 | 22150 | 22150 | 22150 | 38 |
| 268 | 20240429 | 141700 | 11219900950 | 22150 | 22150 | 22150 | 22150 | 21 |
| 269 | 20240429 | 141600 | 11219435800 | 22200 | 22150 | 22200 | 22150 | 212 |
| 270 | 20240429 | 141500 | 11214737400 | 22200 | 22150 | 22200 | 22150 | 769 |
| 271 | 20240429 | 141400 | 11197694550 | 22150 | 22200 | 22200 | 22150 | 694 |
| 272 | 20240429 | 141300 | 11182310150 | 22200 | 22200 | 22200 | 22150 | 706 |
| 273 | 20240429 | 141200 | 11166656400 | 22100 | 22100 | 22150 | 22100 | 5 |
| 274 | 20240429 | 141100 | 11166545800 | 22050 | 22200 | 22200 | 22050 | 273 |
| 275 | 20240429 | 141000 | 11160513700 | 22200 | 22100 | 22200 | 22100 | 614 |
| 276 | 20240429 | 140900 | 11146942700 | 22100 | 22200 | 22200 | 22100 | 386 |
| 277 | 20240429 | 140800 | 11138394500 | 22200 | 22200 | 22200 | 22150 | 616 |
| 278 | 20240429 | 140700 | 11124722750 | 22200 | 22250 | 22250 | 22150 | 18 |
| 279 | 20240429 | 140600 | 11124323700 | 22250 | 22200 | 22250 | 22150 | 1315 |
| 280 | 20240429 | 140500 | 11095132050 | 22200 | 22150 | 22200 | 22150 | 130 |
| 281 | 20240429 | 140400 | 11092249750 | 22100 | 22200 | 22200 | 22100 | 60 |
| 282 | 20240429 | 140300 | 11090918250 | 22200 | 22100 | 22200 | 22100 | 42 |
| 283 | 20240429 | 140200 | 11089989850 | 22100 | 22100 | 22200 | 22100 | 360 |
| 284 | 20240429 | 140100 | 11082032650 | 22100 | 22150 | 22150 | 22100 | 1209 |
| 285 | 20240429 | 140000 | 11055289050 | 22150 | 22200 | 22250 | 22150 | 622 |
| 286 | 20240429 | 135900 | 11041486650 | 22250 | 22200 | 22250 | 22150 | 3926 |
| 287 | 20240429 | 135800 | 10954268900 | 22200 | 22150 | 22200 | 22150 | 621 |
| 288 | 20240429 | 135700 | 10940503700 | 22150 | 22150 | 22150 | 22150 | 2152 |
| 289 | 20240429 | 135600 | 10892836900 | 22150 | 22100 | 22150 | 22100 | 571 |
| 290 | 20240429 | 135500 | 10880193650 | 22100 | 22100 | 22150 | 22100 | 3326 |
| 291 | 20240429 | 135400 | 10806684500 | 22050 | 21950 | 22050 | 21950 | 742 |
| 292 | 20240429 | 135300 | 10790326250 | 21950 | 22000 | 22000 | 21950 | 202 |
| 293 | 20240429 | 135200 | 10785892250 | 22000 | 22000 | 22000 | 22000 | 141 |
| 294 | 20240429 | 135100 | 10782790250 | 22000 | 22000 | 22050 | 22000 | 350 |
| 295 | 20240429 | 135000 | 10775090050 | 22000 | 21950 | 22000 | 21950 | 270 |
| 296 | 20240429 | 134900 | 10769156900 | 22000 | 21950 | 22000 | 21950 | 461 |
| 297 | 20240429 | 134800 | 10759037900 | 21900 | 21900 | 21900 | 21900 | 90 |
| 298 | 20240429 | 134700 | 10757066900 | 21900 | 21950 | 21950 | 21900 | 256 |
| 299 | 20240429 | 134600 | 10751460400 | 21950 | 21950 | 21950 | 21900 | 1670 |
| 300 | 20240429 | 134500 | 10714877000 | 21950 | 22000 | 22000 | 21950 | 493 |
| 301 | 20240429 | 134400 | 10704054600 | 22000 | 22050 | 22100 | 22000 | 42 |
| 302 | 20240429 | 134300 | 10703129950 | 22050 | 22050 | 22050 | 22000 | 4153 |
| 303 | 20240429 | 134200 | 10611563850 | 22050 | 22000 | 22050 | 21950 | 30 |
| 304 | 20240429 | 134100 | 10610904300 | 22000 | 22000 | 22000 | 21900 | 199 |
| 305 | 20240429 | 134000 | 10606526400 | 22000 | 22000 | 22000 | 21850 | 2135 |
| 306 | 20240429 | 133900 | 10559672350 | 22000 | 22000 | 22000 | 21950 | 32 |
| 307 | 20240429 | 133800 | 10558968400 | 22000 | 21950 | 22000 | 21950 | 55 |
| 308 | 20240429 | 133700 | 10557759700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 309 | 20240429 | 133600 | 10557759700 | 21950 | 21950 | 21950 | 21950 | 56 |
| 310 | 20240429 | 133500 | 10556530500 | 21950 | 22000 | 22000 | 21950 | 11 |
| 311 | 20240429 | 133400 | 10556289000 | 22000 | 22000 | 22000 | 22000 | 421 |
| 312 | 20240429 | 133300 | 10547027000 | 22000 | 22000 | 22000 | 22000 | 55 |
| 313 | 20240429 | 133200 | 10545817000 | 22050 | 22000 | 22050 | 22000 | 266 |
| 314 | 20240429 | 133100 | 10539953950 | 22000 | 22000 | 22000 | 21950 | 114 |
| 315 | 20240429 | 133000 | 10537447550 | 22000 | 22000 | 22050 | 21950 | 683 |
| 316 | 20240429 | 132900 | 10522421600 | 22000 | 22000 | 22000 | 22000 | 166 |
| 317 | 20240429 | 132800 | 10518769600 | 22000 | 21950 | 22000 | 21950 | 121 |
| 318 | 20240429 | 132700 | 10516111150 | 21950 | 21950 | 21950 | 21950 | 20 |
| 319 | 20240429 | 132600 | 10515672150 | 21900 | 21950 | 21950 | 21900 | 579 |
| 320 | 20240429 | 132500 | 10502963900 | 22000 | 22000 | 22000 | 22000 | 1 |
| 321 | 20240429 | 132400 | 10502941900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 322 | 20240429 | 132300 | 10502941900 | 22000 | 22000 | 22000 | 21950 | 1250 |
| 323 | 20240429 | 132200 | 10475442900 | 21950 | 21950 | 21950 | 21900 | 140 |
| 324 | 20240429 | 132100 | 10472370500 | 21950 | 21950 | 21950 | 21950 | 12 |
| 325 | 20240429 | 132000 | 10472107100 | 21950 | 21900 | 21950 | 21900 | 729 |
| 326 | 20240429 | 131900 | 10456110550 | 21900 | 21900 | 21950 | 21900 | 100 |
| 327 | 20240429 | 131800 | 10453920050 | 21950 | 21900 | 21950 | 21900 | 562 |
| 328 | 20240429 | 131700 | 10441585150 | 21900 | 21850 | 21900 | 21850 | 22 |
| 329 | 20240429 | 131600 | 10441104350 | 21950 | 21850 | 21950 | 21850 | 865 |
| 330 | 20240429 | 131500 | 10422162100 | 21900 | 21850 | 21900 | 21850 | 314 |
| 331 | 20240429 | 131400 | 10415286100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 332 | 20240429 | 131300 | 10415286100 | 21900 | 21900 | 21900 | 21900 | 28 |
| 333 | 20240429 | 131200 | 10414672900 | 21900 | 21850 | 21900 | 21800 | 115 |
| 334 | 20240429 | 131100 | 10412159750 | 21850 | 21850 | 21850 | 21850 | 18 |
| 335 | 20240429 | 131000 | 10411766450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 336 | 20240429 | 130900 | 10411766450 | 21900 | 21850 | 21900 | 21800 | 742 |
| 337 | 20240429 | 130800 | 10395557350 | 21900 | 21900 | 21900 | 21900 | 10 |
| 338 | 20240429 | 130700 | 10395338350 | 21900 | 21850 | 21950 | 21850 | 851 |
| 339 | 20240429 | 130600 | 10376717600 | 21850 | 21850 | 21850 | 21800 | 97 |
| 340 | 20240429 | 130500 | 10374598200 | 21850 | 21900 | 21900 | 21800 | 768 |
| 341 | 20240429 | 130400 | 10357817450 | 21850 | 21850 | 21850 | 21850 | 93 |
| 342 | 20240429 | 130300 | 10355785400 | 21950 | 21900 | 21950 | 21900 | 29 |
| 343 | 20240429 | 130200 | 10355149950 | 21950 | 21950 | 21950 | 21950 | 51 |
| 344 | 20240429 | 130100 | 10354030500 | 21850 | 21950 | 21950 | 21850 | 348 |
| 345 | 20240429 | 130000 | 10346400650 | 21950 | 21900 | 21950 | 21900 | 2 |
| 346 | 20240429 | 125900 | 10346356800 | 21950 | 21950 | 21950 | 21900 | 577 |
| 347 | 20240429 | 125800 | 10333720400 | 21950 | 21950 | 21950 | 21900 | 276 |
| 348 | 20240429 | 125700 | 10327662450 | 21950 | 21950 | 21950 | 21950 | 587 |
| 349 | 20240429 | 125600 | 10314777800 | 21900 | 21950 | 21950 | 21900 | 118 |
| 350 | 20240429 | 125500 | 10312188600 | 21950 | 21950 | 21950 | 21950 | 1 |
| 351 | 20240429 | 125400 | 10312166650 | 21950 | 21950 | 21950 | 21950 | 175 |
| 352 | 20240429 | 125300 | 10308325400 | 21950 | 21950 | 21950 | 21950 | 11 |
| 353 | 20240429 | 125200 | 10308083950 | 21950 | 21950 | 21950 | 21950 | 1 |
| 354 | 20240429 | 125100 | 10308062000 | 21900 | 21950 | 21950 | 21900 | 14 |
| 355 | 20240429 | 125000 | 10307755250 | 21950 | 21900 | 21950 | 21900 | 866 |
| 356 | 20240429 | 124900 | 10288789750 | 21900 | 21850 | 21900 | 21850 | 19 |
| 357 | 20240429 | 124800 | 10288374150 | 21850 | 21850 | 21900 | 21850 | 175 |
| 358 | 20240429 | 124700 | 10284550350 | 21850 | 21800 | 21850 | 21800 | 168 |
| 359 | 20240429 | 124600 | 10280885050 | 21850 | 21850 | 21850 | 21850 | 66 |
| 360 | 20240429 | 124500 | 10279442950 | 21850 | 21800 | 21850 | 21800 | 11 |
| 361 | 20240429 | 124400 | 10279203100 | 21800 | 21800 | 21800 | 21800 | 41 |
| 362 | 20240429 | 124300 | 10278309300 | 21800 | 21850 | 21850 | 21800 | 18 |
| 363 | 20240429 | 124200 | 10277916600 | 21800 | 21800 | 21800 | 21800 | 1 |
| 364 | 20240429 | 124100 | 10277894800 | 21800 | 21800 | 21800 | 21800 | 1 |
| 365 | 20240429 | 124000 | 10277873000 | 21850 | 21850 | 21850 | 21850 | 1 |
| 366 | 20240429 | 123900 | 10277851150 | 21850 | 21800 | 21850 | 21800 | 397 |
| 367 | 20240429 | 123800 | 10269196500 | 21850 | 21800 | 21850 | 21800 | 109 |
| 368 | 20240429 | 123700 | 10266819300 | 21850 | 21800 | 21850 | 21800 | 342 |
| 369 | 20240429 | 123600 | 10259363650 | 21800 | 21850 | 21850 | 21800 | 69 |
| 370 | 20240429 | 123500 | 10257859400 | 21800 | 21800 | 21850 | 21800 | 162 |
| 371 | 20240429 | 123400 | 10254327700 | 21850 | 21850 | 21850 | 21850 | 100 |
| 372 | 20240429 | 123300 | 10252142700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 373 | 20240429 | 123200 | 10252142700 | 21850 | 21900 | 21900 | 21850 | 809 |
| 374 | 20240429 | 123100 | 10234465550 | 21900 | 21900 | 21900 | 21900 | 1 |
| 375 | 20240429 | 123000 | 10234443650 | 21900 | 21900 | 21900 | 21900 | 1 |
| 376 | 20240429 | 122900 | 10234421750 | 21850 | 21850 | 21850 | 21850 | 311 |
| 377 | 20240429 | 122800 | 10227626400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 378 | 20240429 | 122700 | 10227626400 | 21900 | 21850 | 21900 | 21850 | 20 |
| 379 | 20240429 | 122600 | 10227189300 | 21850 | 21850 | 21900 | 21850 | 50 |
| 380 | 20240429 | 122500 | 10226096750 | 21850 | 21900 | 21900 | 21850 | 352 |
| 381 | 20240429 | 122400 | 10218390950 | 21900 | 21850 | 21900 | 21850 | 212 |
| 382 | 20240429 | 122300 | 10213758700 | 21900 | 21900 | 21900 | 21850 | 208 |
| 383 | 20240429 | 122200 | 10209203700 | 21850 | 21800 | 21850 | 21800 | 520 |
| 384 | 20240429 | 122100 | 10197845450 | 21850 | 21850 | 21850 | 21850 | 250 |
| 385 | 20240429 | 122000 | 10192382950 | 21850 | 21850 | 21850 | 21800 | 97 |
| 386 | 20240429 | 121900 | 10190263700 | 21850 | 21800 | 21850 | 21800 | 143 |
| 387 | 20240429 | 121800 | 10187146250 | 21800 | 21800 | 21850 | 21750 | 85 |
| 388 | 20240429 | 121700 | 10185295200 | 21800 | 21800 | 21850 | 21750 | 320 |
| 389 | 20240429 | 121600 | 10178330200 | 21850 | 21800 | 21850 | 21800 | 90 |
| 390 | 20240429 | 121500 | 10176368150 | 21800 | 21850 | 21850 | 21800 | 349 |
| 391 | 20240429 | 121400 | 10168757550 | 21850 | 21800 | 21850 | 21800 | 248 |
| 392 | 20240429 | 121300 | 10163338800 | 21800 | 21900 | 21900 | 21800 | 765 |
| 393 | 20240429 | 121200 | 10146607800 | 21900 | 21900 | 21900 | 21900 | 88 |
| 394 | 20240429 | 121100 | 10144680600 | 21850 | 21850 | 21850 | 21850 | 49 |
| 395 | 20240429 | 121000 | 10143609950 | 21850 | 21800 | 21850 | 21750 | 670 |
| 396 | 20240429 | 120900 | 10128996250 | 21850 | 21850 | 21850 | 21800 | 515 |
| 397 | 20240429 | 120800 | 10117759450 | 21850 | 21850 | 21850 | 21850 | 49 |
| 398 | 20240429 | 120700 | 10116688800 | 21800 | 21800 | 21850 | 21800 | 41 |
| 399 | 20240429 | 120600 | 10115794950 | 21800 | 21850 | 21850 | 21800 | 31 |
| 400 | 20240429 | 120500 | 10115118100 | 21850 | 21750 | 21850 | 21750 | 449 |
| 401 | 20240429 | 120400 | 10105340350 | 21800 | 21800 | 21800 | 21800 | 10 |
| 402 | 20240429 | 120300 | 10105122350 | 21800 | 21750 | 21800 | 21750 | 670 |
| 403 | 20240429 | 120200 | 10090546850 | 21800 | 21850 | 21850 | 21800 | 5 |
| 404 | 20240429 | 120100 | 10090437800 | 21800 | 21800 | 21800 | 21750 | 217 |
| 405 | 20240429 | 120000 | 10085708400 | 21800 | 21850 | 21850 | 21800 | 137 |
| 406 | 20240429 | 115900 | 10082721050 | 21850 | 21850 | 21900 | 21850 | 1049 |
| 407 | 20240429 | 115800 | 10059798100 | 21850 | 21900 | 21900 | 21850 | 9 |
| 408 | 20240429 | 115700 | 10059601050 | 21900 | 21850 | 21900 | 21850 | 18 |
| 409 | 20240429 | 115600 | 10059207700 | 21900 | 21850 | 21900 | 21850 | 52 |
| 410 | 20240429 | 115500 | 10058069550 | 21900 | 21900 | 21950 | 21750 | 7269 |
| 411 | 20240429 | 115400 | 9899545150 | 21950 | 21950 | 21950 | 21900 | 200 |
| 412 | 20240429 | 115300 | 9895157450 | 21850 | 21900 | 21950 | 21850 | 535 |
| 413 | 20240429 | 115200 | 9883449250 | 21950 | 21900 | 21950 | 21900 | 1190 |
| 414 | 20240429 | 115100 | 9857378750 | 21950 | 21850 | 22000 | 21850 | 894 |
| 415 | 20240429 | 115000 | 9837793050 | 21850 | 21950 | 21950 | 21850 | 3032 |
| 416 | 20240429 | 114900 | 9771348150 | 21950 | 22050 | 22050 | 21950 | 1126 |
| 417 | 20240429 | 114800 | 9746587700 | 22050 | 22050 | 22100 | 22050 | 213 |
| 418 | 20240429 | 114700 | 9741890900 | 22050 | 22050 | 22100 | 22050 | 201 |
| 419 | 20240429 | 114600 | 9737458650 | 22150 | 22000 | 22150 | 22000 | 104 |
| 420 | 20240429 | 114500 | 9735165800 | 22150 | 22000 | 22150 | 21950 | 1981 |
| 421 | 20240429 | 114400 | 9691483950 | 21950 | 22050 | 22150 | 21950 | 13647 |
| 422 | 20240429 | 114300 | 9391492900 | 22050 | 22100 | 22150 | 22050 | 331 |
| 423 | 20240429 | 114200 | 9384192750 | 22100 | 22100 | 22150 | 22100 | 45 |
| 424 | 20240429 | 114100 | 9383198200 | 22100 | 22100 | 22150 | 22100 | 619 |
| 425 | 20240429 | 114000 | 9369514250 | 22150 | 22150 | 22150 | 22100 | 945 |
| 426 | 20240429 | 113900 | 9348582650 | 22050 | 22200 | 22200 | 22050 | 2152 |
| 427 | 20240429 | 113800 | 9301034250 | 22200 | 22150 | 22200 | 22150 | 167 |
| 428 | 20240429 | 113700 | 9297329450 | 22150 | 22150 | 22200 | 22100 | 518 |
| 429 | 20240429 | 113600 | 9285872050 | 22150 | 22200 | 22200 | 22150 | 570 |
| 430 | 20240429 | 113500 | 9273243750 | 22150 | 22200 | 22200 | 22150 | 1020 |
| 431 | 20240429 | 113400 | 9250650500 | 22250 | 22300 | 22300 | 22150 | 3909 |
| 432 | 20240429 | 113300 | 9163828350 | 22350 | 22300 | 22350 | 22250 | 72 |
| 433 | 20240429 | 113200 | 9162225100 | 22350 | 22350 | 22350 | 22250 | 251 |
| 434 | 20240429 | 113100 | 9156622450 | 22350 | 22300 | 22350 | 22250 | 1170 |
| 435 | 20240429 | 113000 | 9130543950 | 22350 | 22350 | 22400 | 22300 | 20 |
| 436 | 20240429 | 112900 | 9130097150 | 22400 | 22350 | 22400 | 22350 | 580 |
| 437 | 20240429 | 112800 | 9117131250 | 22300 | 22300 | 22350 | 22300 | 107 |
| 438 | 20240429 | 112700 | 9114743150 | 22350 | 22350 | 22400 | 22300 | 959 |
| 439 | 20240429 | 112600 | 9093322900 | 22350 | 22400 | 22400 | 22350 | 135 |
| 440 | 20240429 | 112500 | 9090299950 | 22400 | 22350 | 22400 | 22350 | 317 |
| 441 | 20240429 | 112400 | 9083203250 | 22400 | 22350 | 22400 | 22350 | 545 |
| 442 | 20240429 | 112300 | 9071004500 | 22400 | 22400 | 22400 | 22350 | 1226 |
| 443 | 20240429 | 112200 | 9043572000 | 22450 | 22400 | 22450 | 22350 | 2145 |
| 444 | 20240429 | 112100 | 8995576950 | 22450 | 22400 | 22450 | 22400 | 1131 |
| 445 | 20240429 | 112000 | 8970242500 | 22400 | 22400 | 22450 | 22400 | 1238 |
| 446 | 20240429 | 111900 | 8942482550 | 22450 | 22400 | 22450 | 22350 | 385 |
| 447 | 20240429 | 111800 | 8933857700 | 22400 | 22350 | 22400 | 22300 | 5758 |
| 448 | 20240429 | 111700 | 8804908600 | 22350 | 22350 | 22350 | 22350 | 2413 |
| 449 | 20240429 | 111600 | 8750978050 | 22400 | 22350 | 22400 | 22300 | 135 |
| 450 | 20240429 | 111500 | 8747961000 | 22350 | 22300 | 22400 | 22300 | 209 |
| 451 | 20240429 | 111400 | 8743289800 | 22400 | 22350 | 22400 | 22300 | 823 |
| 452 | 20240429 | 111300 | 8724897900 | 22300 | 22350 | 22400 | 22300 | 721 |
| 453 | 20240429 | 111200 | 8708784750 | 22350 | 22400 | 22400 | 22350 | 106 |
| 454 | 20240429 | 111100 | 8706413800 | 22400 | 22400 | 22450 | 22350 | 1372 |
| 455 | 20240429 | 111000 | 8675681150 | 22400 | 22350 | 22400 | 22350 | 237 |
| 456 | 20240429 | 110900 | 8670381350 | 22400 | 22450 | 22450 | 22400 | 1540 |
| 457 | 20240429 | 110800 | 8635879000 | 22450 | 22450 | 22450 | 22400 | 707 |
| 458 | 20240429 | 110700 | 8620035950 | 22450 | 22400 | 22450 | 22350 | 2134 |
| 459 | 20240429 | 110600 | 8572206400 | 22400 | 22350 | 22450 | 22350 | 6043 |
| 460 | 20240429 | 110500 | 8436861050 | 22400 | 22350 | 22400 | 22300 | 231 |
| 461 | 20240429 | 110400 | 8431692700 | 22350 | 22350 | 22400 | 22350 | 2205 |
| 462 | 20240429 | 110300 | 8382409750 | 22300 | 22300 | 22350 | 22250 | 1785 |
| 463 | 20240429 | 110200 | 8342553600 | 22300 | 22350 | 22350 | 22300 | 898 |
| 464 | 20240429 | 110100 | 8322518450 | 22350 | 22300 | 22350 | 22300 | 426 |
| 465 | 20240429 | 110000 | 8313001750 | 22350 | 22200 | 22350 | 22200 | 4339 |
| 466 | 20240429 | 105900 | 8216209900 | 22300 | 22250 | 22300 | 22200 | 1132 |
| 467 | 20240429 | 105800 | 8191047200 | 22250 | 22250 | 22250 | 22250 | 1 |
| 468 | 20240429 | 105700 | 8191024950 | 22250 | 22250 | 22250 | 22200 | 666 |
| 469 | 20240429 | 105600 | 8176207000 | 22250 | 22250 | 22300 | 22200 | 318 |
| 470 | 20240429 | 105500 | 8169134500 | 22200 | 22250 | 22250 | 22200 | 973 |
| 471 | 20240429 | 105400 | 8147533800 | 22250 | 22300 | 22300 | 22250 | 493 |
| 472 | 20240429 | 105300 | 8136556550 | 22250 | 22250 | 22300 | 22250 | 1833 |
| 473 | 20240429 | 105200 | 8095766000 | 22250 | 22300 | 22300 | 22250 | 1280 |
| 474 | 20240429 | 105100 | 8067285950 | 22300 | 22300 | 22350 | 22300 | 1026 |
| 475 | 20240429 | 105000 | 8044406050 | 22300 | 22350 | 22350 | 22300 | 636 |
| 476 | 20240429 | 104900 | 8030217700 | 22300 | 22300 | 22350 | 22250 | 1510 |
| 477 | 20240429 | 104800 | 7996544800 | 22250 | 22300 | 22350 | 22250 | 2580 |
| 478 | 20240429 | 104700 | 7939014400 | 22350 | 22300 | 22350 | 22300 | 554 |
| 479 | 20240429 | 104600 | 7926660150 | 22300 | 22350 | 22350 | 22250 | 2038 |
| 480 | 20240429 | 104500 | 7881213000 | 22300 | 22300 | 22350 | 22250 | 4893 |
| 481 | 20240429 | 104400 | 7772096550 | 22300 | 22150 | 22300 | 22150 | 7601 |
| 482 | 20240429 | 104300 | 7603238100 | 22150 | 22250 | 22250 | 22150 | 3284 |
| 483 | 20240429 | 104200 | 7530426600 | 22250 | 22250 | 22250 | 22200 | 453 |
| 484 | 20240429 | 104100 | 7520349200 | 22200 | 22250 | 22300 | 22200 | 1114 |
| 485 | 20240429 | 104000 | 7495561400 | 22250 | 22250 | 22300 | 22200 | 2348 |
| 486 | 20240429 | 103900 | 7443339100 | 22250 | 22150 | 22250 | 22150 | 832 |
| 487 | 20240429 | 103800 | 7424854350 | 22250 | 22200 | 22250 | 22200 | 2818 |
| 488 | 20240429 | 103700 | 7362281150 | 22200 | 22150 | 22250 | 22150 | 3684 |
| 489 | 20240429 | 103600 | 7280590400 | 22150 | 22150 | 22200 | 22150 | 805 |
| 490 | 20240429 | 103500 | 7262749100 | 22150 | 22150 | 22150 | 22050 | 3054 |
| 491 | 20240429 | 103400 | 7195197150 | 22100 | 22200 | 22200 | 22100 | 3397 |
| 492 | 20240429 | 103300 | 7119958000 | 22150 | 22300 | 22300 | 22150 | 4181 |
| 493 | 20240429 | 103200 | 7027095200 | 22300 | 22150 | 22300 | 22150 | 2412 |
| 494 | 20240429 | 103100 | 6973546750 | 22150 | 22300 | 22300 | 22150 | 4652 |
| 495 | 20240429 | 103000 | 6870141550 | 22350 | 22350 | 22400 | 22300 | 3958 |
| 496 | 20240429 | 102900 | 6781703650 | 22350 | 22250 | 22400 | 22250 | 8313 |
| 497 | 20240429 | 102800 | 6596166750 | 22250 | 22250 | 22300 | 22200 | 1574 |
| 498 | 20240429 | 102700 | 6561140600 | 22250 | 22250 | 22300 | 22250 | 5020 |
| 499 | 20240429 | 102600 | 6449409200 | 22200 | 22250 | 22250 | 22200 | 1327 |
| 500 | 20240429 | 102500 | 6419930250 | 22250 | 22200 | 22300 | 22200 | 2214 |
| 501 | 20240429 | 102400 | 6370692500 | 22250 | 22250 | 22300 | 22200 | 10993 |
| 502 | 20240429 | 102300 | 6126043750 | 22250 | 22400 | 22400 | 22200 | 12248 |
| 503 | 20240429 | 102200 | 5852769450 | 22400 | 22400 | 22500 | 22350 | 10528 |
| 504 | 20240429 | 102100 | 5616281900 | 22400 | 22350 | 22450 | 22350 | 10354 |
| 505 | 20240429 | 102000 | 5384517550 | 22400 | 22300 | 22450 | 22250 | 13748 |
| 506 | 20240429 | 101900 | 5076903100 | 22300 | 22100 | 22400 | 22100 | 18165 |
| 507 | 20240429 | 101800 | 4671874000 | 22150 | 22200 | 22200 | 22050 | 7374 |
| 508 | 20240429 | 101700 | 4508812400 | 22200 | 21950 | 22250 | 21900 | 45109 |
| 509 | 20240429 | 101600 | 3513914050 | 21950 | 21850 | 21950 | 21850 | 8445 |
| 510 | 20240429 | 101500 | 3328907900 | 21900 | 21650 | 21900 | 21600 | 25433 |
| 511 | 20240429 | 101400 | 2775594600 | 21650 | 21750 | 21750 | 21650 | 825 |
| 512 | 20240429 | 101300 | 2757720600 | 21750 | 21750 | 21750 | 21700 | 851 |
| 513 | 20240429 | 101200 | 2739223700 | 21750 | 21700 | 21750 | 21700 | 1059 |
| 514 | 20240429 | 101100 | 2716243300 | 21700 | 21700 | 21750 | 21650 | 4309 |
| 515 | 20240429 | 101000 | 2622725500 | 21700 | 21650 | 21700 | 21650 | 772 |
| 516 | 20240429 | 100900 | 2605987350 | 21650 | 21700 | 21700 | 21650 | 443 |
| 517 | 20240429 | 100800 | 2596384250 | 21700 | 21650 | 21700 | 21650 | 1076 |
| 518 | 20240429 | 100700 | 2573053300 | 21650 | 21650 | 21700 | 21600 | 1889 |
| 519 | 20240429 | 100600 | 2532158150 | 21650 | 21600 | 21650 | 21600 | 2570 |
| 520 | 20240429 | 100500 | 2476589450 | 21650 | 21650 | 21650 | 21600 | 2260 |
| 521 | 20240429 | 100400 | 2427708050 | 21600 | 21600 | 21650 | 21550 | 2214 |
| 522 | 20240429 | 100300 | 2379890700 | 21600 | 21600 | 21600 | 21550 | 867 |
| 523 | 20240429 | 100200 | 2361194700 | 21550 | 21550 | 21600 | 21500 | 4694 |
| 524 | 20240429 | 100100 | 2259872600 | 21600 | 21600 | 21600 | 21550 | 3006 |
| 525 | 20240429 | 100000 | 2194943200 | 21600 | 21500 | 21600 | 21500 | 8561 |
| 526 | 20240429 | 095900 | 2010800650 | 21500 | 21450 | 21500 | 21450 | 2213 |
| 527 | 20240429 | 095800 | 1963248050 | 21450 | 21500 | 21500 | 21450 | 3054 |
| 528 | 20240429 | 095700 | 1897647050 | 21500 | 21450 | 21500 | 21450 | 2532 |
| 529 | 20240429 | 095600 | 1843216700 | 21450 | 21500 | 21500 | 21450 | 6304 |
| 530 | 20240429 | 095500 | 1707705950 | 21500 | 21400 | 21500 | 21400 | 2706 |
| 531 | 20240429 | 095400 | 1649666700 | 21400 | 21400 | 21450 | 21400 | 378 |
| 532 | 20240429 | 095300 | 1641575100 | 21400 | 21350 | 21450 | 21350 | 590 |
| 533 | 20240429 | 095200 | 1628950150 | 21400 | 21400 | 21400 | 21350 | 1193 |
| 534 | 20240429 | 095100 | 1603436000 | 21350 | 21300 | 21350 | 21300 | 550 |
| 535 | 20240429 | 095000 | 1591694350 | 21200 | 21300 | 21300 | 21200 | 1154 |
| 536 | 20240429 | 094900 | 1567157200 | 21300 | 21300 | 21300 | 21300 | 165 |
| 537 | 20240429 | 094800 | 1563642700 | 21300 | 21350 | 21350 | 21300 | 491 |
| 538 | 20240429 | 094700 | 1553178400 | 21400 | 21350 | 21400 | 21350 | 397 |
| 539 | 20240429 | 094600 | 1544702400 | 21350 | 21350 | 21350 | 21300 | 109 |
| 540 | 20240429 | 094500 | 1542377750 | 21350 | 21300 | 21350 | 21300 | 10 |
| 541 | 20240429 | 094400 | 1542164700 | 21300 | 21300 | 21300 | 21300 | 52 |
| 542 | 20240429 | 094300 | 1541057100 | 21300 | 21350 | 21350 | 21300 | 468 |
| 543 | 20240429 | 094200 | 1531088350 | 21350 | 21350 | 21350 | 21350 | 8 |
| 544 | 20240429 | 094100 | 1530917550 | 21350 | 21350 | 21350 | 21350 | 100 |
| 545 | 20240429 | 094000 | 1528782550 | 21350 | 21350 | 21350 | 21350 | 120 |
| 546 | 20240429 | 093900 | 1526220550 | 21350 | 21300 | 21450 | 21300 | 4386 |
| 547 | 20240429 | 093800 | 1432452950 | 21300 | 21300 | 21300 | 21300 | 167 |
| 548 | 20240429 | 093700 | 1428895850 | 21300 | 21250 | 21300 | 21250 | 1211 |
| 549 | 20240429 | 093600 | 1403134400 | 21250 | 21250 | 21250 | 21250 | 1005 |
| 550 | 20240429 | 093500 | 1381778150 | 21250 | 21200 | 21250 | 21200 | 411 |
| 551 | 20240429 | 093400 | 1373064400 | 21200 | 21250 | 21300 | 21200 | 351 |
| 552 | 20240429 | 093300 | 1365608100 | 21250 | 21200 | 21250 | 21200 | 244 |
| 553 | 20240429 | 093200 | 1360423600 | 21200 | 21200 | 21250 | 21200 | 237 |
| 554 | 20240429 | 093100 | 1355389700 | 21250 | 21250 | 21250 | 21250 | 340 |
| 555 | 20240429 | 093000 | 1348164700 | 21300 | 21300 | 21300 | 21300 | 2 |
| 556 | 20240429 | 092900 | 1348122100 | 21250 | 21250 | 21300 | 21250 | 61 |
| 557 | 20240429 | 092800 | 1346825700 | 21250 | 21250 | 21250 | 21250 | 553 |
| 558 | 20240429 | 092700 | 1335074450 | 21250 | 21250 | 21350 | 21250 | 131 |
| 559 | 20240429 | 092600 | 1332289150 | 21300 | 21300 | 21350 | 21250 | 507 |
| 560 | 20240429 | 092500 | 1321492150 | 21300 | 21300 | 21300 | 21300 | 145 |
| 561 | 20240429 | 092400 | 1318403650 | 21250 | 21300 | 21300 | 21250 | 1947 |
| 562 | 20240429 | 092300 | 1277016250 | 21300 | 21350 | 21350 | 21300 | 762 |
| 563 | 20240429 | 092200 | 1260772850 | 21300 | 21300 | 21350 | 21250 | 2348 |
| 564 | 20240429 | 092100 | 1210745900 | 21300 | 21150 | 21300 | 21150 | 6794 |
| 565 | 20240429 | 092000 | 1066677650 | 21150 | 21150 | 21150 | 21150 | 252 |
| 566 | 20240429 | 091900 | 1061347850 | 21150 | 21150 | 21200 | 21150 | 112 |
| 567 | 20240429 | 091800 | 1058979000 | 21150 | 21200 | 21200 | 21150 | 1161 |
| 568 | 20240429 | 091700 | 1034417350 | 21200 | 21150 | 21200 | 21150 | 22 |
| 569 | 20240429 | 091600 | 1033951550 | 21150 | 21150 | 21200 | 21150 | 271 |
| 570 | 20240429 | 091500 | 1028219800 | 21150 | 21150 | 21200 | 21150 | 361 |
| 571 | 20240429 | 091400 | 1020584250 | 21200 | 21200 | 21200 | 21200 | 95 |
| 572 | 20240429 | 091300 | 1018570250 | 21200 | 21250 | 21250 | 21200 | 1967 |
| 573 | 20240429 | 091200 | 976845200 | 21250 | 21300 | 21300 | 21250 | 2587 |
| 574 | 20240429 | 091100 | 921815700 | 21350 | 21400 | 21400 | 21300 | 1046 |
| 575 | 20240429 | 091000 | 899454650 | 21400 | 21450 | 21450 | 21350 | 1796 |
| 576 | 20240429 | 090900 | 860975800 | 21500 | 21400 | 21600 | 21350 | 10912 |
| 577 | 20240429 | 090800 | 626471700 | 21400 | 21300 | 21400 | 21300 | 2337 |
| 578 | 20240429 | 090700 | 576605950 | 21300 | 21250 | 21300 | 21250 | 1029 |
| 579 | 20240429 | 090600 | 554731900 | 21300 | 21100 | 21300 | 21100 | 1565 |
| 580 | 20240429 | 090500 | 521578250 | 21100 | 21300 | 21300 | 21100 | 3100 |
| 581 | 20240429 | 090400 | 455858200 | 21350 | 21300 | 21450 | 21250 | 5743 |
| 582 | 20240429 | 090300 | 333237450 | 21250 | 21150 | 21300 | 21100 | 5469 |
| 583 | 20240429 | 090200 | 217249150 | 21150 | 21300 | 21300 | 21150 | 1499 |
| 584 | 20240429 | 090100 | 185431950 | 21300 | 21300 | 21300 | 21100 | 6298 |
| 585 | 20240429 | 090000 | 51952350 | 21200 | 21150 | 21250 | 21150 | 2225 |