35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 192000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 45196 |
| 3 | 20240429 | 191900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240429 | 191800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240429 | 191700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240429 | 191600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240429 | 191500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240429 | 191400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240429 | 191300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240429 | 191200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240429 | 191100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240429 | 191000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240429 | 190900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240429 | 190800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240429 | 190700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240429 | 190600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240429 | 190500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240429 | 190400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240429 | 190300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240429 | 190200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240429 | 190100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240429 | 190000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240429 | 185900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240429 | 185800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240429 | 185700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240429 | 185600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240429 | 185500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240429 | 185400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240429 | 185300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240429 | 185200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240429 | 185100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240429 | 185000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 45196 |
| 33 | 20240429 | 184900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240429 | 184800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240429 | 184700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240429 | 184600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240429 | 184500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240429 | 184400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240429 | 184300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240429 | 184200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240429 | 184100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240429 | 184000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240429 | 183900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240429 | 183800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240429 | 183700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240429 | 183600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240429 | 183500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240429 | 183400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240429 | 183300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240429 | 183200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240429 | 183100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240429 | 183000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240429 | 182900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240429 | 182800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240429 | 182700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240429 | 182600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240429 | 182500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240429 | 182400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240429 | 182300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240429 | 182200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240429 | 182100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240429 | 182000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 45196 |
| 63 | 20240429 | 181900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240429 | 181800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240429 | 181700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240429 | 181600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240429 | 181500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240429 | 181400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240429 | 181300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240429 | 181200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240429 | 181100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240429 | 181000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240429 | 180900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240429 | 180800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240429 | 180700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240429 | 180600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240429 | 180500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240429 | 180400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240429 | 180300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240429 | 180200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240429 | 180100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240429 | 180000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240429 | 175900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240429 | 175800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240429 | 175700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240429 | 175600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240429 | 175500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240429 | 175400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240429 | 175300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240429 | 175200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240429 | 175100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240429 | 175000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 45196 |
| 93 | 20240429 | 174900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240429 | 174800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240429 | 174700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240429 | 174600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240429 | 174500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240429 | 174400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240429 | 174300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240429 | 174200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240429 | 174100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240429 | 174000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240429 | 173900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240429 | 173800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240429 | 173700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240429 | 173600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240429 | 173500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240429 | 173400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240429 | 173300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240429 | 173200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240429 | 173100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240429 | 173000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240429 | 172900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240429 | 172800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240429 | 172700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240429 | 172600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240429 | 172500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240429 | 172400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240429 | 172300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240429 | 172200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240429 | 172100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240429 | 172000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 45196 |
| 123 | 20240429 | 171900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240429 | 171800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240429 | 171700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240429 | 171600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240429 | 171500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240429 | 171400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240429 | 171300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240429 | 171200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240429 | 171100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240429 | 171000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240429 | 170900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240429 | 170800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240429 | 170700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240429 | 170600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240429 | 170500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240429 | 170400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240429 | 170300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240429 | 170200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240429 | 170100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240429 | 170000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240429 | 165900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240429 | 165800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240429 | 165700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240429 | 165600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240429 | 165500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240429 | 165400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240429 | 165300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240429 | 165200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240429 | 165100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240429 | 165000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 45196 |
| 153 | 20240429 | 164900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240429 | 164800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240429 | 164700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240429 | 164600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240429 | 164500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240429 | 164400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240429 | 164300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240429 | 164200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240429 | 164100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240429 | 164000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240429 | 163900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240429 | 163800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240429 | 163700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240429 | 163600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240429 | 163500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240429 | 163400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240429 | 163300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240429 | 163200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240429 | 163100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240429 | 163000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240429 | 162900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240429 | 162800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240429 | 162700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240429 | 162600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240429 | 162500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240429 | 162400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240429 | 162300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240429 | 162200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240429 | 162100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240429 | 162000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 45196 |
| 183 | 20240429 | 161900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240429 | 161800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240429 | 161700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240429 | 161600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240429 | 161500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240429 | 161400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240429 | 161300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240429 | 161200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240429 | 161100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240429 | 161000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240429 | 160900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240429 | 160800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240429 | 160700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240429 | 160600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240429 | 160500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240429 | 160400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240429 | 160300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240429 | 160200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240429 | 160100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240429 | 160000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240429 | 155900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240429 | 155800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240429 | 155700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20240429 | 155600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20240429 | 155500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20240429 | 155400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20240429 | 155300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20240429 | 155200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20240429 | 155100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20240429 | 155000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 45196 |
| 213 | 20240429 | 154900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20240429 | 154800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20240429 | 154700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20240429 | 154600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20240429 | 154500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20240429 | 154400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20240429 | 154300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20240429 | 154200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20240429 | 154100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20240429 | 154000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20240429 | 153900 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20240429 | 153800 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20240429 | 153700 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20240429 | 153600 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20240429 | 153500 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20240429 | 153400 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20240429 | 153300 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20240429 | 153200 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20240429 | 153100 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20240429 | 153000 | 206764110000 | 33700 | 33700 | 33700 | 33700 | 45196 |
| 233 | 20240429 | 152900 | 205241004800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 234 | 20240429 | 152800 | 205241004800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 235 | 20240429 | 152700 | 205241004800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 236 | 20240429 | 152600 | 205241004800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 237 | 20240429 | 152500 | 205241004800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 238 | 20240429 | 152400 | 205241004800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 239 | 20240429 | 152300 | 205241004800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 240 | 20240429 | 152200 | 205241004800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 241 | 20240429 | 152100 | 205241004800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 242 | 20240429 | 152000 | 205241004800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 243 | 20240429 | 151900 | 205241004800 | 33750 | 33900 | 33950 | 33700 | 13465 |
| 244 | 20240429 | 151800 | 204785991050 | 33900 | 33950 | 33950 | 33850 | 4530 |
| 245 | 20240429 | 151700 | 204632533550 | 33850 | 33900 | 33950 | 33800 | 11160 |
| 246 | 20240429 | 151600 | 204254492850 | 33900 | 34000 | 34050 | 33900 | 8718 |
| 247 | 20240429 | 151500 | 203958421550 | 34050 | 34000 | 34100 | 34000 | 4307 |
| 248 | 20240429 | 151400 | 203811770850 | 34050 | 34050 | 34150 | 34000 | 4223 |
| 249 | 20240429 | 151300 | 203667929550 | 34050 | 34000 | 34150 | 33950 | 8877 |
| 250 | 20240429 | 151200 | 203365935950 | 34000 | 34100 | 34100 | 34000 | 5078 |
| 251 | 20240429 | 151100 | 203193014200 | 34100 | 34100 | 34150 | 34050 | 2366 |
| 252 | 20240429 | 151000 | 203112337200 | 34100 | 34100 | 34150 | 34100 | 3783 |
| 253 | 20240429 | 150900 | 202983251650 | 34150 | 34150 | 34200 | 34100 | 1617 |
| 254 | 20240429 | 150800 | 202928008650 | 34150 | 34100 | 34200 | 34050 | 7932 |
| 255 | 20240429 | 150700 | 202657349100 | 34100 | 34150 | 34200 | 34050 | 5839 |
| 256 | 20240429 | 150600 | 202458303100 | 34150 | 34200 | 34200 | 34100 | 4271 |
| 257 | 20240429 | 150500 | 202312432400 | 34200 | 34200 | 34250 | 34050 | 10671 |
| 258 | 20240429 | 150400 | 201948125700 | 34150 | 34200 | 34250 | 34150 | 3823 |
| 259 | 20240429 | 150300 | 201817459200 | 34200 | 34200 | 34250 | 34150 | 2117 |
| 260 | 20240429 | 150200 | 201745073500 | 34200 | 34300 | 34300 | 34200 | 2857 |
| 261 | 20240429 | 150100 | 201647249050 | 34300 | 34300 | 34300 | 34250 | 1338 |
| 262 | 20240429 | 150000 | 201601372900 | 34200 | 34250 | 34250 | 34150 | 7177 |
| 263 | 20240429 | 145900 | 201355883250 | 34200 | 34300 | 34350 | 34200 | 9121 |
| 264 | 20240429 | 145800 | 201043516700 | 34300 | 34300 | 34450 | 34250 | 1439 |
| 265 | 20240429 | 145700 | 200994154250 | 34300 | 34400 | 34450 | 34250 | 4518 |
| 266 | 20240429 | 145600 | 200839005750 | 34450 | 34450 | 34450 | 34350 | 1967 |
| 267 | 20240429 | 145500 | 200771355600 | 34450 | 34500 | 34500 | 34350 | 3997 |
| 268 | 20240429 | 145400 | 200633761100 | 34450 | 34500 | 34550 | 34450 | 1546 |
| 269 | 20240429 | 145300 | 200580418650 | 34500 | 34550 | 34550 | 34450 | 2505 |
| 270 | 20240429 | 145200 | 200493991950 | 34550 | 34500 | 34550 | 34450 | 2370 |
| 271 | 20240429 | 145100 | 200412175750 | 34500 | 34500 | 34500 | 34450 | 1265 |
| 272 | 20240429 | 145000 | 200368559950 | 34450 | 34450 | 34500 | 34450 | 2673 |
| 273 | 20240429 | 144900 | 200276467100 | 34400 | 34400 | 34450 | 34400 | 2957 |
| 274 | 20240429 | 144800 | 200174741300 | 34400 | 34450 | 34450 | 34400 | 420 |
| 275 | 20240429 | 144700 | 200160283150 | 34450 | 34400 | 34450 | 34350 | 1178 |
| 276 | 20240429 | 144600 | 200119752800 | 34400 | 34350 | 34450 | 34350 | 1208 |
| 277 | 20240429 | 144500 | 200078215900 | 34350 | 34350 | 34400 | 34250 | 5372 |
| 278 | 20240429 | 144400 | 199893783000 | 34350 | 34350 | 34400 | 34300 | 2208 |
| 279 | 20240429 | 144300 | 199817942450 | 34300 | 34300 | 34350 | 34250 | 2836 |
| 280 | 20240429 | 144200 | 199720668900 | 34250 | 34350 | 34400 | 34250 | 2462 |
| 281 | 20240429 | 144100 | 199636176650 | 34350 | 34300 | 34350 | 34250 | 1977 |
| 282 | 20240429 | 144000 | 199568348050 | 34300 | 34300 | 34350 | 34250 | 1707 |
| 283 | 20240429 | 143900 | 199509824250 | 34250 | 34400 | 34400 | 34250 | 1842 |
| 284 | 20240429 | 143800 | 199446614750 | 34400 | 34400 | 34400 | 34350 | 765 |
| 285 | 20240429 | 143700 | 199420330550 | 34400 | 34400 | 34400 | 34350 | 1689 |
| 286 | 20240429 | 143600 | 199362231250 | 34350 | 34350 | 34450 | 34350 | 1880 |
| 287 | 20240429 | 143500 | 199297512150 | 34300 | 34250 | 34350 | 34200 | 6085 |
| 288 | 20240429 | 143400 | 199088832650 | 34250 | 34350 | 34450 | 34250 | 3827 |
| 289 | 20240429 | 143300 | 198957486500 | 34350 | 34450 | 34450 | 34350 | 849 |
| 290 | 20240429 | 143200 | 198928300200 | 34400 | 34400 | 34450 | 34350 | 1659 |
| 291 | 20240429 | 143100 | 198871254600 | 34400 | 34500 | 34500 | 34350 | 1279 |
| 292 | 20240429 | 143000 | 198827253400 | 34500 | 34450 | 34500 | 34400 | 1851 |
| 293 | 20240429 | 142900 | 198763507700 | 34450 | 34350 | 34500 | 34350 | 537 |
| 294 | 20240429 | 142800 | 198745019100 | 34450 | 34500 | 34500 | 34350 | 2302 |
| 295 | 20240429 | 142700 | 198665788900 | 34500 | 34400 | 34600 | 34400 | 2629 |
| 296 | 20240429 | 142600 | 198575158400 | 34350 | 34500 | 34550 | 34300 | 6552 |
| 297 | 20240429 | 142500 | 198349762450 | 34500 | 34700 | 34700 | 34450 | 9143 |
| 298 | 20240429 | 142400 | 198033719650 | 34750 | 34750 | 34800 | 34700 | 4455 |
| 299 | 20240429 | 142300 | 197879025900 | 34750 | 34850 | 34850 | 34750 | 1072 |
| 300 | 20240429 | 142200 | 197841726600 | 34800 | 34900 | 34900 | 34800 | 4312 |
| 301 | 20240429 | 142100 | 197691465000 | 34850 | 34700 | 34900 | 34700 | 11287 |
| 302 | 20240429 | 142000 | 197298618850 | 34750 | 34800 | 34800 | 34700 | 6350 |
| 303 | 20240429 | 141900 | 197077930400 | 34800 | 34800 | 34800 | 34750 | 4333 |
| 304 | 20240429 | 141800 | 196927242800 | 34800 | 34850 | 34900 | 34750 | 16528 |
| 305 | 20240429 | 141700 | 196351295300 | 34850 | 34700 | 34850 | 34700 | 9896 |
| 306 | 20240429 | 141600 | 196007068550 | 34700 | 34550 | 34750 | 34550 | 10489 |
| 307 | 20240429 | 141500 | 195643128250 | 34550 | 34550 | 34600 | 34500 | 1711 |
| 308 | 20240429 | 141400 | 195583981000 | 34600 | 34500 | 34600 | 34500 | 1017 |
| 309 | 20240429 | 141300 | 195548879900 | 34500 | 34600 | 34650 | 34500 | 2922 |
| 310 | 20240429 | 141200 | 195447864550 | 34600 | 34700 | 34750 | 34550 | 8496 |
| 311 | 20240429 | 141100 | 195153203750 | 34700 | 34650 | 34750 | 34650 | 6908 |
| 312 | 20240429 | 141000 | 194913501750 | 34700 | 34550 | 34700 | 34550 | 6437 |
| 313 | 20240429 | 140900 | 194690532250 | 34550 | 34550 | 34600 | 34500 | 1792 |
| 314 | 20240429 | 140800 | 194628650100 | 34550 | 34550 | 34600 | 34500 | 2814 |
| 315 | 20240429 | 140700 | 194531462250 | 34500 | 34500 | 34600 | 34450 | 6965 |
| 316 | 20240429 | 140600 | 194291037250 | 34500 | 34650 | 34700 | 34500 | 10944 |
| 317 | 20240429 | 140500 | 193912180750 | 34650 | 34650 | 34700 | 34600 | 11241 |
| 318 | 20240429 | 140400 | 193522643550 | 34650 | 34450 | 34700 | 34450 | 19851 |
| 319 | 20240429 | 140300 | 192835804750 | 34450 | 34450 | 34500 | 34450 | 5094 |
| 320 | 20240429 | 140200 | 192660167200 | 34450 | 34450 | 34500 | 34400 | 2826 |
| 321 | 20240429 | 140100 | 192562785100 | 34500 | 34450 | 34500 | 34400 | 5818 |
| 322 | 20240429 | 140000 | 192362333100 | 34400 | 34350 | 34500 | 34350 | 7564 |
| 323 | 20240429 | 135900 | 192102003150 | 34350 | 34450 | 34500 | 34350 | 6189 |
| 324 | 20240429 | 135800 | 191888896450 | 34450 | 34500 | 34550 | 34400 | 13717 |
| 325 | 20240429 | 135700 | 191416004750 | 34500 | 34400 | 34550 | 34350 | 21223 |
| 326 | 20240429 | 135600 | 190684571100 | 34400 | 34350 | 34400 | 34300 | 5287 |
| 327 | 20240429 | 135500 | 190502888550 | 34350 | 34250 | 34350 | 34250 | 4822 |
| 328 | 20240429 | 135400 | 190337480050 | 34250 | 34350 | 34400 | 34250 | 6725 |
| 329 | 20240429 | 135300 | 190106729000 | 34350 | 34250 | 34450 | 34200 | 32315 |
| 330 | 20240429 | 135200 | 188996706350 | 34250 | 34150 | 34300 | 34100 | 10721 |
| 331 | 20240429 | 135100 | 188629990250 | 34150 | 34000 | 34150 | 33950 | 5391 |
| 332 | 20240429 | 135000 | 188446342700 | 33950 | 33950 | 34000 | 33950 | 929 |
| 333 | 20240429 | 134900 | 188414779450 | 33950 | 33900 | 34000 | 33800 | 5175 |
| 334 | 20240429 | 134800 | 188239386800 | 33850 | 33850 | 33900 | 33800 | 1039 |
| 335 | 20240429 | 134700 | 188204220800 | 33850 | 33900 | 33900 | 33800 | 4908 |
| 336 | 20240429 | 134600 | 188038152850 | 33900 | 33850 | 33900 | 33800 | 623 |
| 337 | 20240429 | 134500 | 188017058550 | 33850 | 33850 | 33900 | 33800 | 1030 |
| 338 | 20240429 | 134400 | 187982201900 | 33800 | 33900 | 33900 | 33800 | 2449 |
| 339 | 20240429 | 134300 | 187899349750 | 33900 | 33900 | 33950 | 33850 | 2055 |
| 340 | 20240429 | 134200 | 187829743100 | 33900 | 33850 | 33950 | 33800 | 6692 |
| 341 | 20240429 | 134100 | 187603061050 | 33800 | 33800 | 33850 | 33800 | 1226 |
| 342 | 20240429 | 134000 | 187561588800 | 33850 | 33800 | 33850 | 33750 | 553 |
| 343 | 20240429 | 133900 | 187542897550 | 33800 | 33850 | 33850 | 33750 | 1908 |
| 344 | 20240429 | 133800 | 187478410700 | 33800 | 33800 | 33850 | 33750 | 2093 |
| 345 | 20240429 | 133700 | 187407663950 | 33750 | 33750 | 33850 | 33750 | 3088 |
| 346 | 20240429 | 133600 | 187303419400 | 33750 | 33750 | 33800 | 33750 | 1267 |
| 347 | 20240429 | 133500 | 187260631750 | 33750 | 33800 | 33850 | 33750 | 3973 |
| 348 | 20240429 | 133400 | 187126394700 | 33800 | 33900 | 33900 | 33800 | 1955 |
| 349 | 20240429 | 133300 | 187060197150 | 33900 | 33850 | 33900 | 33800 | 1544 |
| 350 | 20240429 | 133200 | 187007935650 | 33800 | 33850 | 33850 | 33800 | 1012 |
| 351 | 20240429 | 133100 | 186973688750 | 33850 | 33800 | 33850 | 33750 | 1410 |
| 352 | 20240429 | 133000 | 186926022350 | 33800 | 33750 | 33850 | 33750 | 6089 |
| 353 | 20240429 | 132900 | 186720216800 | 33750 | 33650 | 33750 | 33650 | 3574 |
| 354 | 20240429 | 132800 | 186599737750 | 33700 | 33650 | 33700 | 33500 | 21040 |
| 355 | 20240429 | 132700 | 185893392200 | 33650 | 33650 | 33700 | 33600 | 7632 |
| 356 | 20240429 | 132600 | 185636568950 | 33650 | 33750 | 33750 | 33650 | 7912 |
| 357 | 20240429 | 132500 | 185370045250 | 33750 | 33700 | 33750 | 33650 | 14310 |
| 358 | 20240429 | 132400 | 184887852000 | 33750 | 33850 | 33950 | 33700 | 15972 |
| 359 | 20240429 | 132300 | 184347982400 | 33900 | 33900 | 33950 | 33850 | 7182 |
| 360 | 20240429 | 132200 | 184104663400 | 33900 | 33950 | 33950 | 33900 | 1441 |
| 361 | 20240429 | 132100 | 184055741600 | 33950 | 33950 | 34000 | 33950 | 420 |
| 362 | 20240429 | 132000 | 184041469700 | 33950 | 33900 | 34000 | 33900 | 1143 |
| 363 | 20240429 | 131900 | 184002671800 | 33950 | 33950 | 33950 | 33900 | 1844 |
| 364 | 20240429 | 131800 | 183940144800 | 33900 | 33950 | 34000 | 33900 | 2060 |
| 365 | 20240429 | 131700 | 183870222850 | 33950 | 33950 | 34000 | 33950 | 835 |
| 366 | 20240429 | 131600 | 183841865700 | 33950 | 33950 | 34000 | 33950 | 745 |
| 367 | 20240429 | 131500 | 183816557750 | 33950 | 34050 | 34050 | 33950 | 2502 |
| 368 | 20240429 | 131400 | 183731554750 | 34050 | 34050 | 34100 | 34000 | 3889 |
| 369 | 20240429 | 131300 | 183599259250 | 34050 | 34100 | 34100 | 34050 | 1344 |
| 370 | 20240429 | 131200 | 183553487250 | 34100 | 34100 | 34150 | 34050 | 1486 |
| 371 | 20240429 | 131100 | 183502802050 | 34100 | 34150 | 34150 | 34100 | 1430 |
| 372 | 20240429 | 131000 | 183453996250 | 34150 | 34100 | 34150 | 34050 | 732 |
| 373 | 20240429 | 130900 | 183429035250 | 34100 | 34050 | 34100 | 34000 | 4901 |
| 374 | 20240429 | 130800 | 183262281550 | 34100 | 34100 | 34100 | 34050 | 1857 |
| 375 | 20240429 | 130700 | 183199049050 | 34050 | 34250 | 34250 | 34050 | 14347 |
| 376 | 20240429 | 130600 | 182709420450 | 34250 | 34250 | 34350 | 34200 | 19248 |
| 377 | 20240429 | 130500 | 182049393450 | 34250 | 34150 | 34250 | 34150 | 5971 |
| 378 | 20240429 | 130400 | 181845036100 | 34200 | 34200 | 34200 | 34150 | 2818 |
| 379 | 20240429 | 130300 | 181748726400 | 34200 | 34100 | 34200 | 34100 | 3040 |
| 380 | 20240429 | 130200 | 181644915950 | 34150 | 34100 | 34150 | 34100 | 979 |
| 381 | 20240429 | 130100 | 181611509800 | 34100 | 34100 | 34150 | 34100 | 486 |
| 382 | 20240429 | 130000 | 181594933400 | 34100 | 34100 | 34150 | 34050 | 1781 |
| 383 | 20240429 | 125900 | 181534205200 | 34100 | 34100 | 34150 | 34050 | 2185 |
| 384 | 20240429 | 125800 | 181459704400 | 34050 | 34100 | 34150 | 34050 | 1265 |
| 385 | 20240429 | 125700 | 181416569950 | 34100 | 34150 | 34150 | 34100 | 1245 |
| 386 | 20240429 | 125600 | 181374106600 | 34100 | 34100 | 34150 | 34050 | 4541 |
| 387 | 20240429 | 125500 | 181219219000 | 34100 | 34100 | 34100 | 34050 | 1979 |
| 388 | 20240429 | 125400 | 181151789850 | 34050 | 34050 | 34100 | 34050 | 2838 |
| 389 | 20240429 | 125300 | 181055154850 | 34100 | 34000 | 34100 | 34000 | 1400 |
| 390 | 20240429 | 125200 | 181007481150 | 34000 | 33950 | 34050 | 33950 | 1677 |
| 391 | 20240429 | 125100 | 180950458150 | 34000 | 33950 | 34000 | 33900 | 1397 |
| 392 | 20240429 | 125000 | 180903036700 | 33950 | 33900 | 33950 | 33900 | 887 |
| 393 | 20240429 | 124900 | 180872949400 | 33950 | 33850 | 33950 | 33800 | 2585 |
| 394 | 20240429 | 124800 | 180785415300 | 33850 | 33800 | 33900 | 33800 | 1761 |
| 395 | 20240429 | 124700 | 180725857900 | 33800 | 33850 | 33900 | 33800 | 5278 |
| 396 | 20240429 | 124600 | 180547399050 | 33850 | 33850 | 33900 | 33850 | 2278 |
| 397 | 20240429 | 124500 | 180470287350 | 33850 | 33900 | 33900 | 33800 | 3610 |
| 398 | 20240429 | 124400 | 180348088650 | 33850 | 33850 | 33900 | 33850 | 2975 |
| 399 | 20240429 | 124300 | 180247364200 | 33800 | 33900 | 33950 | 33800 | 7571 |
| 400 | 20240429 | 124200 | 179990807950 | 33900 | 34000 | 34000 | 33900 | 3291 |
| 401 | 20240429 | 124100 | 179879187650 | 33950 | 34000 | 34050 | 33950 | 2359 |
| 402 | 20240429 | 124000 | 179798985850 | 34000 | 34100 | 34100 | 34000 | 1709 |
| 403 | 20240429 | 123900 | 179740784400 | 34100 | 34000 | 34100 | 34000 | 1203 |
| 404 | 20240429 | 123800 | 179699847500 | 34000 | 33950 | 34000 | 33950 | 2758 |
| 405 | 20240429 | 123700 | 179606168500 | 33950 | 34050 | 34050 | 33950 | 2342 |
| 406 | 20240429 | 123600 | 179526499550 | 34050 | 34100 | 34100 | 34000 | 1133 |
| 407 | 20240429 | 123500 | 179487947600 | 34050 | 34050 | 34100 | 34000 | 1692 |
| 408 | 20240429 | 123400 | 179430331350 | 34050 | 34100 | 34150 | 34050 | 1285 |
| 409 | 20240429 | 123300 | 179386513350 | 34100 | 34000 | 34150 | 34000 | 3123 |
| 410 | 20240429 | 123200 | 179280028400 | 34000 | 34100 | 34100 | 33950 | 2471 |
| 411 | 20240429 | 123100 | 179195982650 | 34050 | 34000 | 34100 | 34000 | 2402 |
| 412 | 20240429 | 123000 | 179114201800 | 34000 | 33950 | 34000 | 33900 | 2413 |
| 413 | 20240429 | 122900 | 179032247350 | 33950 | 33850 | 33950 | 33850 | 2381 |
| 414 | 20240429 | 122800 | 178951536350 | 33850 | 33850 | 33900 | 33800 | 8440 |
| 415 | 20240429 | 122700 | 178666049750 | 33850 | 33950 | 33950 | 33850 | 4400 |
| 416 | 20240429 | 122600 | 178516973900 | 33950 | 33900 | 33950 | 33850 | 10929 |
| 417 | 20240429 | 122500 | 178146727400 | 33850 | 33900 | 33900 | 33850 | 9591 |
| 418 | 20240429 | 122400 | 177821863150 | 33950 | 33900 | 34000 | 33900 | 3278 |
| 419 | 20240429 | 122300 | 177710636750 | 33900 | 34000 | 34000 | 33900 | 6229 |
| 420 | 20240429 | 122200 | 177499238100 | 34000 | 34050 | 34100 | 33950 | 5222 |
| 421 | 20240429 | 122100 | 177321766750 | 34050 | 34150 | 34150 | 33950 | 9104 |
| 422 | 20240429 | 122000 | 177011949300 | 34100 | 34100 | 34150 | 34050 | 1532 |
| 423 | 20240429 | 121900 | 176959773900 | 34100 | 34150 | 34200 | 34100 | 2663 |
| 424 | 20240429 | 121800 | 176868908850 | 34200 | 34200 | 34200 | 34150 | 1314 |
| 425 | 20240429 | 121700 | 176824024150 | 34200 | 34150 | 34200 | 34100 | 532 |
| 426 | 20240429 | 121600 | 176805853650 | 34150 | 34150 | 34150 | 34100 | 955 |
| 427 | 20240429 | 121500 | 176773263500 | 34150 | 34100 | 34200 | 34050 | 1301 |
| 428 | 20240429 | 121400 | 176728855200 | 34100 | 34150 | 34200 | 34050 | 1603 |
| 429 | 20240429 | 121300 | 176674190700 | 34100 | 34150 | 34200 | 34050 | 2771 |
| 430 | 20240429 | 121200 | 176579621600 | 34100 | 34250 | 34250 | 34100 | 2775 |
| 431 | 20240429 | 121100 | 176484738250 | 34250 | 34250 | 34300 | 34200 | 1103 |
| 432 | 20240429 | 121000 | 176446960900 | 34250 | 34300 | 34300 | 34200 | 3500 |
| 433 | 20240429 | 120900 | 176327098950 | 34300 | 34200 | 34300 | 34150 | 3271 |
| 434 | 20240429 | 120800 | 176215119650 | 34200 | 34050 | 34200 | 34000 | 5717 |
| 435 | 20240429 | 120700 | 176020163600 | 34050 | 34100 | 34150 | 34000 | 4720 |
| 436 | 20240429 | 120600 | 175859368900 | 34100 | 34050 | 34150 | 33950 | 4483 |
| 437 | 20240429 | 120500 | 175706814650 | 34050 | 34050 | 34050 | 33950 | 4445 |
| 438 | 20240429 | 120400 | 175555735900 | 34000 | 34150 | 34150 | 33950 | 33186 |
| 439 | 20240429 | 120300 | 174426897400 | 34100 | 34100 | 34150 | 34050 | 10574 |
| 440 | 20240429 | 120200 | 174066347450 | 34100 | 34150 | 34200 | 34100 | 3845 |
| 441 | 20240429 | 120100 | 173935118600 | 34200 | 34150 | 34200 | 34100 | 3130 |
| 442 | 20240429 | 120000 | 173828231300 | 34100 | 34150 | 34200 | 34100 | 2061 |
| 443 | 20240429 | 115900 | 173757873200 | 34150 | 34150 | 34200 | 34100 | 3217 |
| 444 | 20240429 | 115800 | 173648019400 | 34100 | 34200 | 34200 | 34100 | 4328 |
| 445 | 20240429 | 115700 | 173500210850 | 34150 | 34200 | 34200 | 34100 | 12995 |
| 446 | 20240429 | 115600 | 173056330650 | 34200 | 34350 | 34400 | 34200 | 4222 |
| 447 | 20240429 | 115500 | 172911579000 | 34300 | 34400 | 34400 | 34300 | 1792 |
| 448 | 20240429 | 115400 | 172850048800 | 34400 | 34350 | 34450 | 34350 | 1928 |
| 449 | 20240429 | 115300 | 172783751000 | 34350 | 34300 | 34350 | 34250 | 675 |
| 450 | 20240429 | 115200 | 172760602100 | 34300 | 34250 | 34300 | 34250 | 1410 |
| 451 | 20240429 | 115100 | 172712259100 | 34300 | 34300 | 34300 | 34250 | 1819 |
| 452 | 20240429 | 115000 | 172649931000 | 34300 | 34250 | 34350 | 34200 | 4064 |
| 453 | 20240429 | 114900 | 172510698050 | 34250 | 34250 | 34350 | 34200 | 2727 |
| 454 | 20240429 | 114800 | 172417295850 | 34250 | 34300 | 34400 | 34200 | 4942 |
| 455 | 20240429 | 114700 | 172247881800 | 34300 | 34250 | 34300 | 34250 | 2528 |
| 456 | 20240429 | 114600 | 172161288600 | 34250 | 34250 | 34300 | 34250 | 810 |
| 457 | 20240429 | 114500 | 172133530550 | 34300 | 34250 | 34350 | 34200 | 1758 |
| 458 | 20240429 | 114400 | 172073263000 | 34200 | 34300 | 34300 | 34200 | 8624 |
| 459 | 20240429 | 114300 | 171778086750 | 34300 | 34350 | 34400 | 34300 | 1561 |
| 460 | 20240429 | 114200 | 171724484100 | 34350 | 34350 | 34450 | 34300 | 746 |
| 461 | 20240429 | 114100 | 171698832800 | 34350 | 34350 | 34400 | 34300 | 784 |
| 462 | 20240429 | 114000 | 171671910300 | 34350 | 34450 | 34500 | 34350 | 7274 |
| 463 | 20240429 | 113900 | 171421688800 | 34400 | 34450 | 34500 | 34350 | 6683 |
| 464 | 20240429 | 113800 | 171191697450 | 34450 | 34250 | 34450 | 34250 | 11787 |
| 465 | 20240429 | 113700 | 170786571850 | 34300 | 34300 | 34350 | 34250 | 6670 |
| 466 | 20240429 | 113600 | 170558053350 | 34300 | 34350 | 34400 | 34300 | 6574 |
| 467 | 20240429 | 113500 | 170332371900 | 34350 | 34500 | 34550 | 34350 | 8329 |
| 468 | 20240429 | 113400 | 170045789050 | 34550 | 34450 | 34550 | 34450 | 1220 |
| 469 | 20240429 | 113300 | 170003711850 | 34500 | 34450 | 34550 | 34450 | 1387 |
| 470 | 20240429 | 113200 | 169955911300 | 34450 | 34550 | 34550 | 34450 | 3088 |
| 471 | 20240429 | 113100 | 169849428400 | 34550 | 34550 | 34600 | 34500 | 2550 |
| 472 | 20240429 | 113000 | 169761341350 | 34550 | 34650 | 34650 | 34550 | 1794 |
| 473 | 20240429 | 112900 | 169699253850 | 34650 | 34650 | 34700 | 34600 | 1256 |
| 474 | 20240429 | 112800 | 169655733250 | 34650 | 34700 | 34700 | 34600 | 786 |
| 475 | 20240429 | 112700 | 169628513700 | 34700 | 34600 | 34800 | 34550 | 1479 |
| 476 | 20240429 | 112600 | 169577235300 | 34600 | 34700 | 34750 | 34600 | 3798 |
| 477 | 20240429 | 112500 | 169445546550 | 34700 | 34850 | 34900 | 34700 | 8388 |
| 478 | 20240429 | 112400 | 169153679650 | 34850 | 34950 | 34950 | 34750 | 3367 |
| 479 | 20240429 | 112300 | 169036283600 | 34950 | 34600 | 34950 | 34600 | 5035 |
| 480 | 20240429 | 112200 | 168860934700 | 34650 | 34650 | 34700 | 34600 | 1581 |
| 481 | 20240429 | 112100 | 168806123000 | 34650 | 34550 | 34700 | 34500 | 1348 |
| 482 | 20240429 | 112000 | 168759529300 | 34500 | 34600 | 34600 | 34500 | 6300 |
| 483 | 20240429 | 111900 | 168541828500 | 34600 | 34650 | 34700 | 34600 | 1867 |
| 484 | 20240429 | 111800 | 168477129800 | 34650 | 34650 | 34700 | 34600 | 1076 |
| 485 | 20240429 | 111700 | 168439845100 | 34650 | 34700 | 34700 | 34600 | 1344 |
| 486 | 20240429 | 111600 | 168393273100 | 34700 | 34600 | 34750 | 34550 | 1464 |
| 487 | 20240429 | 111500 | 168342553000 | 34550 | 34500 | 34600 | 34500 | 1825 |
| 488 | 20240429 | 111400 | 168279476450 | 34550 | 34550 | 34550 | 34450 | 4624 |
| 489 | 20240429 | 111300 | 168119948600 | 34550 | 34600 | 34600 | 34400 | 16123 |
| 490 | 20240429 | 111200 | 167564013100 | 34550 | 34850 | 34850 | 34550 | 5907 |
| 491 | 20240429 | 111100 | 167359407400 | 34700 | 34900 | 34950 | 34650 | 8711 |
| 492 | 20240429 | 111000 | 167056355200 | 34900 | 35000 | 35000 | 34900 | 4330 |
| 493 | 20240429 | 110900 | 166905091150 | 35000 | 34950 | 35000 | 34950 | 2191 |
| 494 | 20240429 | 110800 | 166828445200 | 35000 | 35050 | 35050 | 34950 | 2873 |
| 495 | 20240429 | 110700 | 166727889700 | 35050 | 35150 | 35200 | 34950 | 18121 |
| 496 | 20240429 | 110600 | 166092083300 | 35200 | 35050 | 35200 | 35050 | 15009 |
| 497 | 20240429 | 110500 | 165564905650 | 35050 | 35000 | 35050 | 34950 | 11932 |
| 498 | 20240429 | 110400 | 165147081100 | 35000 | 34950 | 35000 | 34900 | 4259 |
| 499 | 20240429 | 110300 | 164998098350 | 34900 | 34900 | 34950 | 34850 | 3468 |
| 500 | 20240429 | 110200 | 164877044250 | 34900 | 34900 | 34900 | 34850 | 1130 |
| 501 | 20240429 | 110100 | 164837641550 | 34850 | 34850 | 34900 | 34800 | 1314 |
| 502 | 20240429 | 110000 | 164791875500 | 34850 | 34850 | 34900 | 34800 | 3281 |
| 503 | 20240429 | 105900 | 164677551950 | 34800 | 34800 | 34850 | 34750 | 3134 |
| 504 | 20240429 | 105800 | 164568493100 | 34750 | 34750 | 34800 | 34750 | 1586 |
| 505 | 20240429 | 105700 | 164513321800 | 34750 | 34650 | 34800 | 34650 | 5717 |
| 506 | 20240429 | 105600 | 164314864750 | 34650 | 34700 | 34700 | 34600 | 908 |
| 507 | 20240429 | 105500 | 164283421950 | 34650 | 34600 | 34700 | 34550 | 3926 |
| 508 | 20240429 | 105400 | 164147513850 | 34700 | 34800 | 34850 | 34500 | 12606 |
| 509 | 20240429 | 105300 | 163710477950 | 34800 | 34850 | 34850 | 34800 | 3840 |
| 510 | 20240429 | 105200 | 163576747250 | 34850 | 34800 | 34850 | 34700 | 6428 |
| 511 | 20240429 | 105100 | 163353214050 | 34800 | 34950 | 34950 | 34800 | 11750 |
| 512 | 20240429 | 105000 | 162943371700 | 34950 | 34950 | 35000 | 34900 | 4856 |
| 513 | 20240429 | 104900 | 162773660600 | 34900 | 34950 | 35000 | 34850 | 17260 |
| 514 | 20240429 | 104800 | 162170827600 | 34950 | 34700 | 34950 | 34700 | 18282 |
| 515 | 20240429 | 104700 | 161533496950 | 34750 | 34750 | 34800 | 34650 | 14908 |
| 516 | 20240429 | 104600 | 161015369550 | 34800 | 34650 | 34800 | 34600 | 16790 |
| 517 | 20240429 | 104500 | 160432580200 | 34650 | 34550 | 34650 | 34500 | 12477 |
| 518 | 20240429 | 104400 | 160001121700 | 34550 | 34400 | 34550 | 34400 | 7422 |
| 519 | 20240429 | 104300 | 159745267750 | 34400 | 34400 | 34450 | 34400 | 1174 |
| 520 | 20240429 | 104200 | 159704862050 | 34450 | 34400 | 34450 | 34400 | 1850 |
| 521 | 20240429 | 104100 | 159641198350 | 34450 | 34400 | 34450 | 34350 | 11119 |
| 522 | 20240429 | 104000 | 159258698950 | 34450 | 34450 | 34450 | 34400 | 3055 |
| 523 | 20240429 | 103900 | 159153576150 | 34450 | 34450 | 34500 | 34400 | 6289 |
| 524 | 20240429 | 103800 | 158937072600 | 34450 | 34400 | 34500 | 34400 | 6836 |
| 525 | 20240429 | 103700 | 158701576150 | 34450 | 34350 | 34450 | 34300 | 9416 |
| 526 | 20240429 | 103600 | 158377936200 | 34350 | 34200 | 34400 | 34200 | 11337 |
| 527 | 20240429 | 103500 | 157988962750 | 34250 | 34150 | 34250 | 34100 | 7283 |
| 528 | 20240429 | 103400 | 157739988600 | 34100 | 34100 | 34200 | 34050 | 13627 |
| 529 | 20240429 | 103300 | 157275125700 | 34100 | 34300 | 34350 | 34100 | 22834 |
| 530 | 20240429 | 103200 | 156494378650 | 34300 | 34150 | 34350 | 34100 | 16876 |
| 531 | 20240429 | 103100 | 155916861350 | 34150 | 34150 | 34350 | 34100 | 33943 |
| 532 | 20240429 | 103000 | 154755713300 | 34200 | 34450 | 34550 | 34150 | 59382 |
| 533 | 20240429 | 102900 | 152717587300 | 34450 | 35150 | 35200 | 34350 | 81468 |
| 534 | 20240429 | 102800 | 149891916550 | 35200 | 35100 | 35200 | 35100 | 2344 |
| 535 | 20240429 | 102700 | 149809518400 | 35100 | 35150 | 35150 | 35100 | 1757 |
| 536 | 20240429 | 102600 | 149747812500 | 35150 | 35100 | 35150 | 35050 | 2851 |
| 537 | 20240429 | 102500 | 149647756550 | 35100 | 35050 | 35100 | 35050 | 3868 |
| 538 | 20240429 | 102400 | 149512160050 | 35100 | 35150 | 35150 | 35050 | 2345 |
| 539 | 20240429 | 102300 | 149429836950 | 35100 | 35150 | 35150 | 35000 | 4625 |
| 540 | 20240429 | 102200 | 149267650550 | 35100 | 35200 | 35250 | 35100 | 5181 |
| 541 | 20240429 | 102100 | 149085419200 | 35250 | 35150 | 35300 | 35150 | 4065 |
| 542 | 20240429 | 102000 | 148942249100 | 35200 | 35100 | 35200 | 35050 | 3940 |
| 543 | 20240429 | 101900 | 148803825400 | 35150 | 35000 | 35150 | 35000 | 6440 |
| 544 | 20240429 | 101800 | 148578116550 | 35050 | 35150 | 35150 | 35000 | 15126 |
| 545 | 20240429 | 101700 | 148047413350 | 35200 | 35250 | 35300 | 35150 | 9909 |
| 546 | 20240429 | 101600 | 147698287150 | 35250 | 35300 | 35300 | 35200 | 8222 |
| 547 | 20240429 | 101500 | 147408414650 | 35300 | 35400 | 35450 | 35250 | 18170 |
| 548 | 20240429 | 101400 | 146765735850 | 35400 | 35350 | 35450 | 35300 | 22395 |
| 549 | 20240429 | 101300 | 145973120800 | 35350 | 35300 | 35350 | 35250 | 5593 |
| 550 | 20240429 | 101200 | 145775660450 | 35300 | 35300 | 35350 | 35250 | 15731 |
| 551 | 20240429 | 101100 | 145220320850 | 35300 | 35150 | 35300 | 35150 | 7331 |
| 552 | 20240429 | 101000 | 144962176600 | 35150 | 35050 | 35200 | 35000 | 4164 |
| 553 | 20240429 | 100900 | 144815944500 | 35050 | 34950 | 35050 | 34900 | 10485 |
| 554 | 20240429 | 100800 | 144449301000 | 34950 | 35050 | 35100 | 34900 | 15307 |
| 555 | 20240429 | 100700 | 143913772950 | 35050 | 35100 | 35200 | 35050 | 10323 |
| 556 | 20240429 | 100600 | 143551382500 | 35100 | 35250 | 35300 | 35050 | 17252 |
| 557 | 20240429 | 100500 | 142944282400 | 35300 | 35250 | 35300 | 35200 | 18274 |
| 558 | 20240429 | 100400 | 142300076050 | 35300 | 35250 | 35300 | 35250 | 6848 |
| 559 | 20240429 | 100300 | 142058614200 | 35300 | 35200 | 35300 | 35150 | 12231 |
| 560 | 20240429 | 100200 | 141627799300 | 35150 | 35200 | 35300 | 35150 | 27585 |
| 561 | 20240429 | 100100 | 140656196250 | 35250 | 35200 | 35250 | 35150 | 16657 |
| 562 | 20240429 | 100000 | 140069433900 | 35150 | 35050 | 35200 | 35050 | 13181 |
| 563 | 20240429 | 095900 | 139606434250 | 35100 | 35100 | 35200 | 35050 | 26494 |
| 564 | 20240429 | 095800 | 138675771450 | 35150 | 35050 | 35200 | 35000 | 35797 |
| 565 | 20240429 | 095700 | 137418965200 | 35000 | 35000 | 35050 | 34900 | 24657 |
| 566 | 20240429 | 095600 | 136556516250 | 35000 | 34850 | 35000 | 34750 | 14079 |
| 567 | 20240429 | 095500 | 136065220250 | 34900 | 34750 | 34900 | 34700 | 14147 |
| 568 | 20240429 | 095400 | 135572596200 | 34750 | 34750 | 34800 | 34600 | 25193 |
| 569 | 20240429 | 095300 | 134698594650 | 34750 | 34800 | 34800 | 34650 | 22739 |
| 570 | 20240429 | 095200 | 133909383600 | 34750 | 35050 | 35050 | 34700 | 34621 |
| 571 | 20240429 | 095100 | 132702144150 | 35050 | 34950 | 35050 | 34900 | 23561 |
| 572 | 20240429 | 095000 | 131878171150 | 34900 | 34900 | 35000 | 34600 | 48604 |
| 573 | 20240429 | 094900 | 130187454000 | 34950 | 34950 | 35050 | 34800 | 34730 |
| 574 | 20240429 | 094800 | 128974603450 | 34900 | 35300 | 35350 | 34800 | 79041 |
| 575 | 20240429 | 094700 | 126205610350 | 35350 | 35300 | 35400 | 35250 | 10463 |
| 576 | 20240429 | 094600 | 125836044550 | 35350 | 35300 | 35450 | 35250 | 19717 |
| 577 | 20240429 | 094500 | 125138698700 | 35300 | 35350 | 35400 | 35200 | 24816 |
| 578 | 20240429 | 094400 | 124263307350 | 35300 | 35350 | 35450 | 35300 | 25604 |
| 579 | 20240429 | 094300 | 123357916100 | 35350 | 35300 | 35400 | 35100 | 63071 |
| 580 | 20240429 | 094200 | 121133266450 | 35250 | 35650 | 35650 | 35250 | 88159 |
| 581 | 20240429 | 094100 | 118007226700 | 35600 | 35800 | 35950 | 35600 | 46954 |
| 582 | 20240429 | 094000 | 116328083200 | 35750 | 35850 | 35900 | 35750 | 26057 |
| 583 | 20240429 | 093900 | 115395703200 | 35900 | 36000 | 36050 | 35700 | 62805 |
| 584 | 20240429 | 093800 | 113144374650 | 36000 | 36200 | 36250 | 36000 | 14434 |
| 585 | 20240429 | 093700 | 112623416450 | 36200 | 36300 | 36300 | 36050 | 12538 |
| 586 | 20240429 | 093600 | 112169866600 | 36300 | 36200 | 36400 | 36150 | 21477 |
| 587 | 20240429 | 093500 | 111390684050 | 36150 | 36000 | 36350 | 35950 | 37731 |
| 588 | 20240429 | 093400 | 110023467750 | 35950 | 36100 | 36150 | 35900 | 29229 |
| 589 | 20240429 | 093300 | 108970533500 | 36150 | 36200 | 36300 | 35900 | 47017 |
| 590 | 20240429 | 093200 | 107276867950 | 36150 | 36250 | 36300 | 36150 | 19861 |
| 591 | 20240429 | 093100 | 106557184900 | 36250 | 36100 | 36400 | 36100 | 22524 |
| 592 | 20240429 | 093000 | 105739326650 | 36100 | 36250 | 36300 | 36050 | 25814 |
| 593 | 20240429 | 092900 | 104805131450 | 36300 | 36050 | 36350 | 36050 | 45089 |
| 594 | 20240429 | 092800 | 103171909700 | 36100 | 36600 | 36650 | 36050 | 88967 |
| 595 | 20240429 | 092700 | 99948174500 | 36600 | 36650 | 36900 | 36550 | 45541 |
| 596 | 20240429 | 092600 | 98276401000 | 36600 | 37150 | 37200 | 36450 | 152460 |
| 597 | 20240429 | 092500 | 92675711950 | 37150 | 37400 | 37450 | 37100 | 28623 |
| 598 | 20240429 | 092400 | 91609657350 | 37400 | 37500 | 37550 | 37200 | 28429 |
| 599 | 20240429 | 092300 | 90546778800 | 37500 | 37450 | 37700 | 37400 | 28943 |
| 600 | 20240429 | 092200 | 89460566450 | 37400 | 37450 | 37750 | 37400 | 58522 |
| 601 | 20240429 | 092100 | 87260902500 | 37400 | 37300 | 37500 | 37050 | 56793 |
| 602 | 20240429 | 092000 | 85142455550 | 37250 | 37400 | 37450 | 37100 | 34936 |
| 603 | 20240429 | 091900 | 83840997950 | 37400 | 37300 | 37500 | 37050 | 36714 |
| 604 | 20240429 | 091800 | 82473490150 | 37350 | 37550 | 37750 | 37250 | 53405 |
| 605 | 20240429 | 091700 | 80467317250 | 37550 | 37500 | 37550 | 37350 | 26090 |
| 606 | 20240429 | 091600 | 79490648350 | 37500 | 37100 | 37600 | 37050 | 55233 |
| 607 | 20240429 | 091500 | 77429517450 | 37150 | 37300 | 37550 | 37050 | 72294 |
| 608 | 20240429 | 091400 | 74733322750 | 37300 | 37800 | 37850 | 37300 | 78167 |
| 609 | 20240429 | 091300 | 71803576150 | 37750 | 38000 | 38350 | 37750 | 86663 |
| 610 | 20240429 | 091200 | 68508704750 | 37950 | 37750 | 38000 | 37500 | 74852 |
| 611 | 20240429 | 091100 | 65686881150 | 37700 | 37850 | 37950 | 37500 | 92356 |
| 612 | 20240429 | 091000 | 62209832950 | 37900 | 38200 | 38250 | 37700 | 118012 |
| 613 | 20240429 | 090900 | 57726802400 | 38150 | 37600 | 38400 | 37600 | 185074 |
| 614 | 20240429 | 090800 | 50682000250 | 37650 | 37900 | 37900 | 37500 | 104172 |
| 615 | 20240429 | 090700 | 46756515700 | 37850 | 37350 | 38100 | 37200 | 246327 |
| 616 | 20240429 | 090600 | 37452882000 | 37350 | 36850 | 37600 | 36850 | 205332 |
| 617 | 20240429 | 090500 | 29809275500 | 36900 | 37050 | 37100 | 36850 | 86443 |
| 618 | 20240429 | 090400 | 26609920350 | 37100 | 37100 | 37100 | 37100 | 0 |
| 619 | 20240429 | 090300 | 26609920350 | 37100 | 36900 | 37150 | 36600 | 109973 |
| 620 | 20240429 | 090200 | 22549904650 | 36900 | 36000 | 37000 | 35850 | 270429 |
| 621 | 20240429 | 090100 | 12655187900 | 35900 | 34150 | 36000 | 34050 | 245814 |
| 622 | 20240429 | 090000 | 4047673450 | 34100 | 33800 | 34100 | 33400 | 119926 |