34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 192300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 15158 |
| 3 | 20240429 | 192200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20240429 | 192100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20240429 | 192000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20240429 | 191900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20240429 | 191800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20240429 | 191700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20240429 | 191600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20240429 | 191500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20240429 | 191400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20240429 | 191300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20240429 | 191200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20240429 | 191100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20240429 | 191000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20240429 | 190900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20240429 | 190800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20240429 | 190700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20240429 | 190600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20240429 | 190500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20240429 | 190400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20240429 | 190300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20240429 | 190200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20240429 | 190100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20240429 | 190000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20240429 | 185900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20240429 | 185800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20240429 | 185700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20240429 | 185600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20240429 | 185500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20240429 | 185400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20240429 | 185300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 15158 |
| 33 | 20240429 | 185200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20240429 | 185100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20240429 | 185000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20240429 | 184900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20240429 | 184800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20240429 | 184700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20240429 | 184600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20240429 | 184500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20240429 | 184400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20240429 | 184300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20240429 | 184200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20240429 | 184100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20240429 | 184000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20240429 | 183900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20240429 | 183800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20240429 | 183700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20240429 | 183600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20240429 | 183500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20240429 | 183400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20240429 | 183300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20240429 | 183200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20240429 | 183100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20240429 | 183000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20240429 | 182900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20240429 | 182800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20240429 | 182700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20240429 | 182600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20240429 | 182500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20240429 | 182400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20240429 | 182300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 15158 |
| 63 | 20240429 | 182200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20240429 | 182100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20240429 | 182000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20240429 | 181900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20240429 | 181800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20240429 | 181700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20240429 | 181600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20240429 | 181500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20240429 | 181400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20240429 | 181300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20240429 | 181200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20240429 | 181100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20240429 | 181000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20240429 | 180900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20240429 | 180800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20240429 | 180700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20240429 | 180600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20240429 | 180500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20240429 | 180400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20240429 | 180300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20240429 | 180200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20240429 | 180100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20240429 | 180000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20240429 | 175900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20240429 | 175800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20240429 | 175700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20240429 | 175600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20240429 | 175500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20240429 | 175400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20240429 | 175300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 15158 |
| 93 | 20240429 | 175200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20240429 | 175100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20240429 | 175000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20240429 | 174900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20240429 | 174800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20240429 | 174700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20240429 | 174600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20240429 | 174500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20240429 | 174400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20240429 | 174300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20240429 | 174200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20240429 | 174100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20240429 | 174000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20240429 | 173900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20240429 | 173800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20240429 | 173700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20240429 | 173600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20240429 | 173500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20240429 | 173400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20240429 | 173300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20240429 | 173200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20240429 | 173100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20240429 | 173000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20240429 | 172900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20240429 | 172800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20240429 | 172700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20240429 | 172600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20240429 | 172500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20240429 | 172400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20240429 | 172300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 15158 |
| 123 | 20240429 | 172200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20240429 | 172100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20240429 | 172000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20240429 | 171900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20240429 | 171800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20240429 | 171700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20240429 | 171600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20240429 | 171500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20240429 | 171400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20240429 | 171300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20240429 | 171200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20240429 | 171100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20240429 | 171000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20240429 | 170900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20240429 | 170800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20240429 | 170700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20240429 | 170600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20240429 | 170500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20240429 | 170400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20240429 | 170300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20240429 | 170200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20240429 | 170100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20240429 | 170000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20240429 | 165900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20240429 | 165800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20240429 | 165700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20240429 | 165600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20240429 | 165500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20240429 | 165400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20240429 | 165300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 15158 |
| 153 | 20240429 | 165200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20240429 | 165100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20240429 | 165000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20240429 | 164900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20240429 | 164800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20240429 | 164700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20240429 | 164600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20240429 | 164500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20240429 | 164400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20240429 | 164300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20240429 | 164200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20240429 | 164100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20240429 | 164000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20240429 | 163900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20240429 | 163800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20240429 | 163700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20240429 | 163600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20240429 | 163500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20240429 | 163400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20240429 | 163300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20240429 | 163200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20240429 | 163100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20240429 | 163000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20240429 | 162900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20240429 | 162800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20240429 | 162700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20240429 | 162600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20240429 | 162500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20240429 | 162400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20240429 | 162300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 15158 |
| 183 | 20240429 | 162200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20240429 | 162100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20240429 | 162000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20240429 | 161900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20240429 | 161800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20240429 | 161700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20240429 | 161600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20240429 | 161500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20240429 | 161400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20240429 | 161300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20240429 | 161200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20240429 | 161100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20240429 | 161000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20240429 | 160900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20240429 | 160800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20240429 | 160700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20240429 | 160600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20240429 | 160500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20240429 | 160400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20240429 | 160300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20240429 | 160200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20240429 | 160100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20240429 | 160000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20240429 | 155900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20240429 | 155800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20240429 | 155700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20240429 | 155600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20240429 | 155500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20240429 | 155400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20240429 | 155300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 15158 |
| 213 | 20240429 | 155200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20240429 | 155100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20240429 | 155000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20240429 | 154900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 217 | 20240429 | 154800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20240429 | 154700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20240429 | 154600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 220 | 20240429 | 154500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 221 | 20240429 | 154400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 222 | 20240429 | 154300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 223 | 20240429 | 154200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20240429 | 154100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20240429 | 154000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20240429 | 153900 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20240429 | 153800 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 228 | 20240429 | 153700 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 229 | 20240429 | 153600 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 230 | 20240429 | 153500 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 231 | 20240429 | 153400 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 232 | 20240429 | 153300 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 233 | 20240429 | 153200 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 234 | 20240429 | 153100 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 235 | 20240429 | 153000 | 33932053850 | 36550 | 36550 | 36550 | 36550 | 15158 |
| 236 | 20240429 | 152900 | 33378028950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 237 | 20240429 | 152800 | 33378028950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 238 | 20240429 | 152700 | 33378028950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 239 | 20240429 | 152600 | 33378028950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 240 | 20240429 | 152500 | 33378028950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 241 | 20240429 | 152400 | 33378028950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 242 | 20240429 | 152300 | 33378028950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 243 | 20240429 | 152200 | 33378028950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 244 | 20240429 | 152100 | 33378028950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 245 | 20240429 | 152000 | 33378028950 | 36550 | 36550 | 36550 | 36550 | 0 |
| 246 | 20240429 | 151900 | 33378028950 | 36550 | 36550 | 36600 | 36500 | 2891 |
| 247 | 20240429 | 151800 | 33272432750 | 36500 | 36600 | 36600 | 36500 | 6295 |
| 248 | 20240429 | 151700 | 33042322800 | 36600 | 36600 | 36650 | 36550 | 1465 |
| 249 | 20240429 | 151600 | 32988727950 | 36600 | 36650 | 36650 | 36550 | 1132 |
| 250 | 20240429 | 151500 | 32947286550 | 36650 | 36650 | 36650 | 36550 | 3991 |
| 251 | 20240429 | 151400 | 32801259400 | 36600 | 36650 | 36700 | 36600 | 3971 |
| 252 | 20240429 | 151300 | 32655824750 | 36600 | 36650 | 36700 | 36600 | 3699 |
| 253 | 20240429 | 151200 | 32520249000 | 36650 | 36800 | 36800 | 36650 | 6721 |
| 254 | 20240429 | 151100 | 32273438700 | 36750 | 36800 | 36800 | 36750 | 908 |
| 255 | 20240429 | 151000 | 32240052200 | 36800 | 36800 | 36850 | 36750 | 1339 |
| 256 | 20240429 | 150900 | 32190777450 | 36800 | 36800 | 36800 | 36750 | 1714 |
| 257 | 20240429 | 150800 | 32127702300 | 36800 | 36750 | 36800 | 36700 | 1271 |
| 258 | 20240429 | 150700 | 32080984000 | 36750 | 36750 | 36800 | 36700 | 1079 |
| 259 | 20240429 | 150600 | 32041339250 | 36750 | 36750 | 36750 | 36700 | 798 |
| 260 | 20240429 | 150500 | 32012015250 | 36750 | 36750 | 36750 | 36700 | 1064 |
| 261 | 20240429 | 150400 | 31972914750 | 36750 | 36750 | 36750 | 36700 | 1113 |
| 262 | 20240429 | 150300 | 31932014050 | 36750 | 36650 | 36750 | 36650 | 1246 |
| 263 | 20240429 | 150200 | 31886317600 | 36650 | 36700 | 36700 | 36650 | 2900 |
| 264 | 20240429 | 150100 | 31780014350 | 36700 | 36700 | 36700 | 36650 | 1340 |
| 265 | 20240429 | 150000 | 31730865750 | 36700 | 36600 | 36700 | 36600 | 1345 |
| 266 | 20240429 | 145900 | 31681570700 | 36600 | 36700 | 36700 | 36600 | 2548 |
| 267 | 20240429 | 145800 | 31588161100 | 36700 | 36700 | 36750 | 36650 | 2505 |
| 268 | 20240429 | 145700 | 31496207100 | 36750 | 36750 | 36750 | 36700 | 1046 |
| 269 | 20240429 | 145600 | 31457768350 | 36750 | 36800 | 36800 | 36700 | 2151 |
| 270 | 20240429 | 145500 | 31378719400 | 36750 | 36750 | 36800 | 36700 | 1152 |
| 271 | 20240429 | 145400 | 31336374200 | 36750 | 36800 | 36800 | 36700 | 1872 |
| 272 | 20240429 | 145300 | 31267563750 | 36800 | 36800 | 36800 | 36750 | 830 |
| 273 | 20240429 | 145200 | 31237036400 | 36800 | 36800 | 36800 | 36750 | 594 |
| 274 | 20240429 | 145100 | 31215187300 | 36800 | 36700 | 36800 | 36700 | 870 |
| 275 | 20240429 | 145000 | 31183192050 | 36750 | 36750 | 36800 | 36700 | 1808 |
| 276 | 20240429 | 144900 | 31116749450 | 36750 | 36750 | 36750 | 36700 | 470 |
| 277 | 20240429 | 144800 | 31099480900 | 36750 | 36750 | 36750 | 36700 | 1128 |
| 278 | 20240429 | 144700 | 31058072800 | 36750 | 36700 | 36750 | 36700 | 307 |
| 279 | 20240429 | 144600 | 31046801800 | 36700 | 36750 | 36800 | 36700 | 2542 |
| 280 | 20240429 | 144500 | 30953425900 | 36750 | 36700 | 36750 | 36650 | 672 |
| 281 | 20240429 | 144400 | 30928755000 | 36700 | 36700 | 36700 | 36650 | 980 |
| 282 | 20240429 | 144300 | 30892794900 | 36700 | 36700 | 36700 | 36650 | 739 |
| 283 | 20240429 | 144200 | 30865681400 | 36700 | 36600 | 36700 | 36550 | 1697 |
| 284 | 20240429 | 144100 | 30803502600 | 36600 | 36600 | 36600 | 36550 | 433 |
| 285 | 20240429 | 144000 | 30787657550 | 36550 | 36600 | 36600 | 36550 | 1100 |
| 286 | 20240429 | 143900 | 30747418550 | 36550 | 36600 | 36600 | 36550 | 1018 |
| 287 | 20240429 | 143800 | 30710178150 | 36550 | 36600 | 36600 | 36550 | 496 |
| 288 | 20240429 | 143700 | 30692037600 | 36600 | 36550 | 36600 | 36550 | 1669 |
| 289 | 20240429 | 143600 | 30631028100 | 36550 | 36600 | 36600 | 36550 | 482 |
| 290 | 20240429 | 143500 | 30613405000 | 36550 | 36650 | 36650 | 36500 | 5710 |
| 291 | 20240429 | 143400 | 30404621050 | 36650 | 36600 | 36650 | 36600 | 468 |
| 292 | 20240429 | 143300 | 30387480050 | 36600 | 36650 | 36650 | 36600 | 404 |
| 293 | 20240429 | 143200 | 30372682200 | 36600 | 36600 | 36650 | 36600 | 879 |
| 294 | 20240429 | 143100 | 30340501700 | 36650 | 36600 | 36650 | 36600 | 330 |
| 295 | 20240429 | 143000 | 30328415000 | 36600 | 36550 | 36650 | 36550 | 810 |
| 296 | 20240429 | 142900 | 30298769300 | 36600 | 36600 | 36600 | 36550 | 338 |
| 297 | 20240429 | 142800 | 30286402400 | 36600 | 36600 | 36600 | 36550 | 625 |
| 298 | 20240429 | 142700 | 30263546300 | 36600 | 36550 | 36600 | 36550 | 1516 |
| 299 | 20240429 | 142600 | 30208132250 | 36550 | 36550 | 36600 | 36550 | 1208 |
| 300 | 20240429 | 142500 | 30163976400 | 36550 | 36550 | 36600 | 36550 | 1537 |
| 301 | 20240429 | 142400 | 30107798300 | 36550 | 36500 | 36600 | 36500 | 933 |
| 302 | 20240429 | 142300 | 30073716650 | 36550 | 36550 | 36600 | 36500 | 1697 |
| 303 | 20240429 | 142200 | 30011682750 | 36600 | 36550 | 36600 | 36500 | 575 |
| 304 | 20240429 | 142100 | 29990661850 | 36550 | 36600 | 36600 | 36500 | 1211 |
| 305 | 20240429 | 142000 | 29946394150 | 36600 | 36600 | 36600 | 36550 | 351 |
| 306 | 20240429 | 141900 | 29933554100 | 36600 | 36600 | 36600 | 36550 | 315 |
| 307 | 20240429 | 141800 | 29922035100 | 36550 | 36600 | 36600 | 36550 | 586 |
| 308 | 20240429 | 141700 | 29900609300 | 36600 | 36600 | 36600 | 36550 | 511 |
| 309 | 20240429 | 141600 | 29881922500 | 36600 | 36550 | 36600 | 36500 | 634 |
| 310 | 20240429 | 141500 | 29858755900 | 36550 | 36500 | 36600 | 36500 | 97 |
| 311 | 20240429 | 141400 | 29855213250 | 36550 | 36550 | 36600 | 36500 | 401 |
| 312 | 20240429 | 141300 | 29840556550 | 36550 | 36550 | 36550 | 36500 | 178 |
| 313 | 20240429 | 141200 | 29834054850 | 36550 | 36550 | 36600 | 36500 | 1137 |
| 314 | 20240429 | 141100 | 29792510550 | 36600 | 36550 | 36600 | 36500 | 417 |
| 315 | 20240429 | 141000 | 29777266750 | 36550 | 36550 | 36550 | 36500 | 312 |
| 316 | 20240429 | 140900 | 29765870350 | 36550 | 36600 | 36600 | 36550 | 640 |
| 317 | 20240429 | 140800 | 29742474600 | 36550 | 36550 | 36550 | 36500 | 529 |
| 318 | 20240429 | 140700 | 29723144450 | 36550 | 36500 | 36550 | 36500 | 664 |
| 319 | 20240429 | 140600 | 29698898350 | 36500 | 36500 | 36550 | 36500 | 215 |
| 320 | 20240429 | 140500 | 29691047800 | 36500 | 36500 | 36550 | 36450 | 955 |
| 321 | 20240429 | 140400 | 29656175750 | 36500 | 36450 | 36500 | 36450 | 700 |
| 322 | 20240429 | 140300 | 29630648150 | 36450 | 36500 | 36500 | 36450 | 919 |
| 323 | 20240429 | 140200 | 29597110150 | 36500 | 36450 | 36500 | 36400 | 1027 |
| 324 | 20240429 | 140100 | 29559659350 | 36450 | 36500 | 36500 | 36450 | 2899 |
| 325 | 20240429 | 140000 | 29453987100 | 36450 | 36500 | 36500 | 36450 | 517 |
| 326 | 20240429 | 135900 | 29435133600 | 36450 | 36500 | 36500 | 36450 | 1223 |
| 327 | 20240429 | 135800 | 29390543900 | 36500 | 36500 | 36600 | 36450 | 1475 |
| 328 | 20240429 | 135700 | 29336705100 | 36500 | 36450 | 36500 | 36450 | 652 |
| 329 | 20240429 | 135600 | 29312937750 | 36400 | 36450 | 36500 | 36400 | 1889 |
| 330 | 20240429 | 135500 | 29244103200 | 36400 | 36400 | 36500 | 36400 | 1535 |
| 331 | 20240429 | 135400 | 29188180300 | 36450 | 36500 | 36550 | 36450 | 5729 |
| 332 | 20240429 | 135300 | 28979279200 | 36550 | 36500 | 36550 | 36500 | 319 |
| 333 | 20240429 | 135200 | 28967629950 | 36550 | 36500 | 36550 | 36450 | 547 |
| 334 | 20240429 | 135100 | 28947671200 | 36500 | 36500 | 36550 | 36450 | 1173 |
| 335 | 20240429 | 135000 | 28904865450 | 36500 | 36500 | 36550 | 36450 | 1086 |
| 336 | 20240429 | 134900 | 28865240100 | 36500 | 36450 | 36550 | 36450 | 3290 |
| 337 | 20240429 | 134800 | 28745272800 | 36500 | 36500 | 36500 | 36450 | 1188 |
| 338 | 20240429 | 134700 | 28701935950 | 36450 | 36550 | 36550 | 36450 | 1480 |
| 339 | 20240429 | 134600 | 28647950900 | 36550 | 36550 | 36550 | 36500 | 808 |
| 340 | 20240429 | 134500 | 28618453350 | 36500 | 36550 | 36550 | 36500 | 677 |
| 341 | 20240429 | 134400 | 28593738200 | 36450 | 36500 | 36550 | 36450 | 1879 |
| 342 | 20240429 | 134300 | 28525191350 | 36500 | 36550 | 36600 | 36500 | 8983 |
| 343 | 20240429 | 134200 | 28197083650 | 36600 | 36600 | 36600 | 36550 | 1046 |
| 344 | 20240429 | 134100 | 28158820450 | 36550 | 36600 | 36600 | 36550 | 727 |
| 345 | 20240429 | 134000 | 28132225700 | 36550 | 36550 | 36600 | 36550 | 1129 |
| 346 | 20240429 | 133900 | 28090960450 | 36500 | 36550 | 36600 | 36500 | 4135 |
| 347 | 20240429 | 133800 | 27939835450 | 36600 | 36550 | 36600 | 36550 | 895 |
| 348 | 20240429 | 133700 | 27907118650 | 36550 | 36650 | 36650 | 36500 | 8897 |
| 349 | 20240429 | 133600 | 27581647900 | 36700 | 36700 | 36700 | 36650 | 894 |
| 350 | 20240429 | 133500 | 27548852000 | 36700 | 36700 | 36750 | 36650 | 912 |
| 351 | 20240429 | 133400 | 27515380200 | 36700 | 36700 | 36700 | 36650 | 532 |
| 352 | 20240429 | 133300 | 27495874250 | 36700 | 36750 | 36750 | 36700 | 522 |
| 353 | 20240429 | 133200 | 27476713500 | 36750 | 36700 | 36750 | 36700 | 708 |
| 354 | 20240429 | 133100 | 27450715600 | 36700 | 36700 | 36750 | 36700 | 1506 |
| 355 | 20240429 | 133000 | 27395435000 | 36700 | 36750 | 36750 | 36700 | 862 |
| 356 | 20240429 | 132900 | 27363786750 | 36700 | 36750 | 36800 | 36700 | 2126 |
| 357 | 20240429 | 132800 | 27285662050 | 36750 | 36800 | 36800 | 36750 | 585 |
| 358 | 20240429 | 132700 | 27264145650 | 36800 | 36800 | 36800 | 36750 | 197 |
| 359 | 20240429 | 132600 | 27256898000 | 36800 | 36850 | 36850 | 36750 | 291 |
| 360 | 20240429 | 132500 | 27246194400 | 36850 | 36750 | 36850 | 36700 | 864 |
| 361 | 20240429 | 132400 | 27214430600 | 36750 | 36750 | 36800 | 36700 | 615 |
| 362 | 20240429 | 132300 | 27191830150 | 36750 | 36750 | 36850 | 36700 | 2285 |
| 363 | 20240429 | 132200 | 27107858700 | 36750 | 36750 | 36800 | 36750 | 537 |
| 364 | 20240429 | 132100 | 27088104450 | 36800 | 36750 | 36800 | 36750 | 429 |
| 365 | 20240429 | 132000 | 27072324050 | 36750 | 36850 | 36900 | 36750 | 4910 |
| 366 | 20240429 | 131900 | 26891565600 | 36850 | 36850 | 36900 | 36850 | 254 |
| 367 | 20240429 | 131800 | 26882205600 | 36850 | 36850 | 36900 | 36800 | 1174 |
| 368 | 20240429 | 131700 | 26838943250 | 36850 | 36850 | 36850 | 36800 | 174 |
| 369 | 20240429 | 131600 | 26832534800 | 36850 | 36850 | 36900 | 36800 | 555 |
| 370 | 20240429 | 131500 | 26812087500 | 36800 | 36900 | 36900 | 36800 | 1175 |
| 371 | 20240429 | 131400 | 26768790350 | 36850 | 36850 | 36850 | 36800 | 1525 |
| 372 | 20240429 | 131300 | 26712596050 | 36850 | 36750 | 36850 | 36700 | 913 |
| 373 | 20240429 | 131200 | 26679010950 | 36750 | 36750 | 36800 | 36700 | 580 |
| 374 | 20240429 | 131100 | 26657696150 | 36750 | 36800 | 36800 | 36700 | 206 |
| 375 | 20240429 | 131000 | 26650135200 | 36800 | 36750 | 36850 | 36750 | 2237 |
| 376 | 20240429 | 130900 | 26567890850 | 36750 | 36800 | 36850 | 36750 | 652 |
| 377 | 20240429 | 130800 | 26543903500 | 36800 | 36750 | 36800 | 36750 | 99 |
| 378 | 20240429 | 130700 | 26540263300 | 36750 | 36750 | 36800 | 36750 | 242 |
| 379 | 20240429 | 130600 | 26531367950 | 36800 | 36800 | 36850 | 36800 | 802 |
| 380 | 20240429 | 130500 | 26501852700 | 36850 | 36750 | 36850 | 36750 | 1491 |
| 381 | 20240429 | 130400 | 26446948700 | 36750 | 36800 | 36800 | 36750 | 656 |
| 382 | 20240429 | 130300 | 26422817450 | 36800 | 36750 | 36850 | 36750 | 890 |
| 383 | 20240429 | 130200 | 26390067050 | 36800 | 36750 | 36800 | 36750 | 438 |
| 384 | 20240429 | 130100 | 26373958900 | 36750 | 36700 | 36750 | 36700 | 411 |
| 385 | 20240429 | 130000 | 26358856750 | 36700 | 36750 | 36750 | 36650 | 358 |
| 386 | 20240429 | 125900 | 26345722950 | 36750 | 36750 | 36750 | 36700 | 1454 |
| 387 | 20240429 | 125800 | 26292345700 | 36750 | 36750 | 36750 | 36700 | 375 |
| 388 | 20240429 | 125700 | 26278564500 | 36750 | 36750 | 36800 | 36750 | 2372 |
| 389 | 20240429 | 125600 | 26191311300 | 36800 | 36800 | 36800 | 36750 | 175 |
| 390 | 20240429 | 125500 | 26184873600 | 36800 | 36700 | 36800 | 36700 | 315 |
| 391 | 20240429 | 125400 | 26173302150 | 36700 | 36750 | 36750 | 36700 | 111 |
| 392 | 20240429 | 125300 | 26169225350 | 36750 | 36750 | 36750 | 36700 | 694 |
| 393 | 20240429 | 125200 | 26143724500 | 36750 | 36700 | 36750 | 36700 | 305 |
| 394 | 20240429 | 125100 | 26132526750 | 36650 | 36700 | 36700 | 36650 | 459 |
| 395 | 20240429 | 125000 | 26115686850 | 36700 | 36700 | 36700 | 36650 | 502 |
| 396 | 20240429 | 124900 | 26097280000 | 36700 | 36700 | 36700 | 36650 | 205 |
| 397 | 20240429 | 124800 | 26089760100 | 36700 | 36700 | 36750 | 36650 | 264 |
| 398 | 20240429 | 124700 | 26080072500 | 36750 | 36750 | 36750 | 36700 | 1289 |
| 399 | 20240429 | 124600 | 26032741550 | 36750 | 36700 | 36750 | 36700 | 315 |
| 400 | 20240429 | 124500 | 26021168350 | 36700 | 36700 | 36750 | 36650 | 210 |
| 401 | 20240429 | 124400 | 26013460050 | 36700 | 36700 | 36750 | 36650 | 1437 |
| 402 | 20240429 | 124300 | 25960711150 | 36700 | 36700 | 36700 | 36700 | 150 |
| 403 | 20240429 | 124200 | 25955206150 | 36700 | 36650 | 36700 | 36650 | 1173 |
| 404 | 20240429 | 124100 | 25912196800 | 36650 | 36650 | 36650 | 36600 | 464 |
| 405 | 20240429 | 124000 | 25895191750 | 36650 | 36600 | 36650 | 36550 | 966 |
| 406 | 20240429 | 123900 | 25859842300 | 36550 | 36500 | 36550 | 36500 | 1408 |
| 407 | 20240429 | 123800 | 25808384200 | 36500 | 36500 | 36550 | 36500 | 1023 |
| 408 | 20240429 | 123700 | 25771040500 | 36550 | 36500 | 36550 | 36500 | 175 |
| 409 | 20240429 | 123600 | 25764649050 | 36450 | 36550 | 36550 | 36450 | 1915 |
| 410 | 20240429 | 123500 | 25694787700 | 36500 | 36500 | 36500 | 36500 | 498 |
| 411 | 20240429 | 123400 | 25676610700 | 36500 | 36500 | 36550 | 36450 | 723 |
| 412 | 20240429 | 123300 | 25650229350 | 36450 | 36500 | 36500 | 36450 | 905 |
| 413 | 20240429 | 123200 | 25617200450 | 36500 | 36500 | 36550 | 36500 | 341 |
| 414 | 20240429 | 123100 | 25604752900 | 36500 | 36500 | 36550 | 36500 | 755 |
| 415 | 20240429 | 123000 | 25577193250 | 36550 | 36500 | 36550 | 36450 | 1966 |
| 416 | 20240429 | 122900 | 25505423900 | 36500 | 36500 | 36500 | 36450 | 391 |
| 417 | 20240429 | 122800 | 25491159450 | 36500 | 36500 | 36500 | 36450 | 1133 |
| 418 | 20240429 | 122700 | 25449817050 | 36500 | 36500 | 36500 | 36450 | 557 |
| 419 | 20240429 | 122600 | 25429499200 | 36450 | 36500 | 36550 | 36450 | 2139 |
| 420 | 20240429 | 122500 | 25351436150 | 36500 | 36500 | 36550 | 36500 | 364 |
| 421 | 20240429 | 122400 | 25338145900 | 36550 | 36550 | 36550 | 36500 | 148 |
| 422 | 20240429 | 122300 | 25332738050 | 36550 | 36500 | 36550 | 36500 | 1090 |
| 423 | 20240429 | 122200 | 25292934850 | 36550 | 36600 | 36600 | 36500 | 1582 |
| 424 | 20240429 | 122100 | 25235112450 | 36600 | 36600 | 36650 | 36550 | 592 |
| 425 | 20240429 | 122000 | 25213463550 | 36600 | 36600 | 36600 | 36550 | 979 |
| 426 | 20240429 | 121900 | 25177652700 | 36600 | 36600 | 36600 | 36550 | 358 |
| 427 | 20240429 | 121800 | 25164554150 | 36600 | 36550 | 36600 | 36550 | 992 |
| 428 | 20240429 | 121700 | 25128253750 | 36550 | 36600 | 36600 | 36550 | 1218 |
| 429 | 20240429 | 121600 | 25083684200 | 36600 | 36600 | 36600 | 36550 | 249 |
| 430 | 20240429 | 121500 | 25074571500 | 36600 | 36650 | 36650 | 36550 | 1346 |
| 431 | 20240429 | 121400 | 25025306800 | 36600 | 36650 | 36650 | 36600 | 755 |
| 432 | 20240429 | 121300 | 24997662700 | 36700 | 36650 | 36700 | 36600 | 281 |
| 433 | 20240429 | 121200 | 24987366100 | 36650 | 36700 | 36700 | 36650 | 1115 |
| 434 | 20240429 | 121100 | 24946485950 | 36700 | 36700 | 36750 | 36700 | 267 |
| 435 | 20240429 | 121000 | 24936686550 | 36700 | 36700 | 36750 | 36700 | 239 |
| 436 | 20240429 | 120900 | 24927915000 | 36700 | 36650 | 36700 | 36650 | 970 |
| 437 | 20240429 | 120800 | 24892331450 | 36650 | 36700 | 36700 | 36600 | 1177 |
| 438 | 20240429 | 120700 | 24849209050 | 36700 | 36650 | 36700 | 36600 | 482 |
| 439 | 20240429 | 120600 | 24831544100 | 36650 | 36550 | 36650 | 36550 | 261 |
| 440 | 20240429 | 120500 | 24821995100 | 36600 | 36550 | 36600 | 36500 | 434 |
| 441 | 20240429 | 120400 | 24806136400 | 36550 | 36600 | 36650 | 36500 | 848 |
| 442 | 20240429 | 120300 | 24775129900 | 36550 | 36400 | 36600 | 36400 | 1439 |
| 443 | 20240429 | 120200 | 24722628650 | 36400 | 36500 | 36500 | 36350 | 9983 |
| 444 | 20240429 | 120100 | 24359485750 | 36500 | 36600 | 36600 | 36400 | 12988 |
| 445 | 20240429 | 120000 | 23885526450 | 36600 | 36650 | 36650 | 36550 | 6404 |
| 446 | 20240429 | 115900 | 23651294000 | 36600 | 36750 | 36800 | 36600 | 9610 |
| 447 | 20240429 | 115800 | 23298614050 | 36800 | 36800 | 36800 | 36750 | 417 |
| 448 | 20240429 | 115700 | 23283273050 | 36800 | 36850 | 36850 | 36750 | 840 |
| 449 | 20240429 | 115600 | 23252351850 | 36850 | 36800 | 36850 | 36750 | 1070 |
| 450 | 20240429 | 115500 | 23212983500 | 36800 | 36750 | 36800 | 36750 | 345 |
| 451 | 20240429 | 115400 | 23200300900 | 36750 | 36750 | 36800 | 36750 | 961 |
| 452 | 20240429 | 115300 | 23164982800 | 36750 | 36750 | 36800 | 36750 | 730 |
| 453 | 20240429 | 115200 | 23138144100 | 36750 | 36750 | 36800 | 36750 | 902 |
| 454 | 20240429 | 115100 | 23104993850 | 36800 | 36800 | 36800 | 36700 | 5442 |
| 455 | 20240429 | 115000 | 22905051250 | 36800 | 36850 | 36900 | 36750 | 4648 |
| 456 | 20240429 | 114900 | 22733944600 | 36850 | 36850 | 36900 | 36850 | 121 |
| 457 | 20240429 | 114800 | 22729484600 | 36850 | 36850 | 36900 | 36850 | 530 |
| 458 | 20240429 | 114700 | 22709949800 | 36900 | 36850 | 36900 | 36850 | 91 |
| 459 | 20240429 | 114600 | 22706595550 | 36900 | 36850 | 36900 | 36850 | 75 |
| 460 | 20240429 | 114500 | 22703829950 | 36900 | 36850 | 36900 | 36850 | 248 |
| 461 | 20240429 | 114400 | 22694689900 | 36850 | 36850 | 36850 | 36850 | 450 |
| 462 | 20240429 | 114300 | 22678107400 | 36850 | 36850 | 36900 | 36850 | 382 |
| 463 | 20240429 | 114200 | 22664022100 | 36850 | 36850 | 36900 | 36850 | 151 |
| 464 | 20240429 | 114100 | 22658456050 | 36850 | 36850 | 36900 | 36850 | 939 |
| 465 | 20240429 | 114000 | 22623852550 | 36850 | 36850 | 36850 | 36800 | 486 |
| 466 | 20240429 | 113900 | 22605946600 | 36850 | 36850 | 36850 | 36800 | 529 |
| 467 | 20240429 | 113800 | 22586463800 | 36800 | 36850 | 36850 | 36800 | 1691 |
| 468 | 20240429 | 113700 | 22524230750 | 36850 | 36900 | 36900 | 36850 | 1052 |
| 469 | 20240429 | 113600 | 22485458300 | 36900 | 36850 | 36900 | 36850 | 1080 |
| 470 | 20240429 | 113500 | 22445648250 | 36850 | 36850 | 36900 | 36850 | 706 |
| 471 | 20240429 | 113400 | 22419608200 | 36850 | 36900 | 36900 | 36850 | 599 |
| 472 | 20240429 | 113300 | 22397524500 | 36900 | 36900 | 36900 | 36850 | 684 |
| 473 | 20240429 | 113200 | 22372299200 | 36900 | 36950 | 36950 | 36850 | 4154 |
| 474 | 20240429 | 113100 | 22219067000 | 36900 | 36950 | 36950 | 36900 | 544 |
| 475 | 20240429 | 113000 | 22198968400 | 36950 | 36950 | 36950 | 36900 | 859 |
| 476 | 20240429 | 112900 | 22167238700 | 37000 | 36950 | 37000 | 36900 | 2361 |
| 477 | 20240429 | 112800 | 22080001200 | 36950 | 36950 | 37000 | 36950 | 651 |
| 478 | 20240429 | 112700 | 22055944700 | 36950 | 37000 | 37000 | 36900 | 2777 |
| 479 | 20240429 | 112600 | 21953331550 | 37000 | 37000 | 37000 | 36950 | 1026 |
| 480 | 20240429 | 112500 | 21915373650 | 37000 | 37000 | 37000 | 37000 | 220 |
| 481 | 20240429 | 112400 | 21907233650 | 37000 | 37050 | 37100 | 36950 | 7271 |
| 482 | 20240429 | 112300 | 21638078150 | 37100 | 37050 | 37100 | 37050 | 538 |
| 483 | 20240429 | 112200 | 21618142500 | 37100 | 37100 | 37150 | 37100 | 1351 |
| 484 | 20240429 | 112100 | 21568019050 | 37100 | 37150 | 37150 | 37100 | 520 |
| 485 | 20240429 | 112000 | 21548725250 | 37100 | 37100 | 37200 | 37100 | 415 |
| 486 | 20240429 | 111900 | 21533315950 | 37100 | 37150 | 37150 | 37100 | 303 |
| 487 | 20240429 | 111800 | 21522072100 | 37150 | 37100 | 37150 | 37100 | 196 |
| 488 | 20240429 | 111700 | 21514798000 | 37100 | 37050 | 37100 | 37050 | 404 |
| 489 | 20240429 | 111600 | 21499818050 | 37100 | 37100 | 37100 | 37050 | 362 |
| 490 | 20240429 | 111500 | 21486394800 | 37100 | 37100 | 37100 | 37050 | 1381 |
| 491 | 20240429 | 111400 | 21435187800 | 37100 | 37150 | 37150 | 37100 | 1359 |
| 492 | 20240429 | 111300 | 21384756000 | 37150 | 37300 | 37300 | 37150 | 6011 |
| 493 | 20240429 | 111200 | 21161277650 | 37250 | 37250 | 37300 | 37200 | 417 |
| 494 | 20240429 | 111100 | 21145748900 | 37250 | 37300 | 37300 | 37200 | 368 |
| 495 | 20240429 | 111000 | 21132036900 | 37300 | 37300 | 37300 | 37250 | 1391 |
| 496 | 20240429 | 110900 | 21080163350 | 37250 | 37200 | 37250 | 37200 | 1177 |
| 497 | 20240429 | 110800 | 21036328800 | 37250 | 37200 | 37250 | 37200 | 1432 |
| 498 | 20240429 | 110700 | 20983011800 | 37200 | 37200 | 37300 | 37200 | 3279 |
| 499 | 20240429 | 110600 | 20860895200 | 37200 | 37150 | 37200 | 37150 | 967 |
| 500 | 20240429 | 110500 | 20824938300 | 37100 | 37150 | 37150 | 37100 | 1125 |
| 501 | 20240429 | 110400 | 20783148500 | 37150 | 37100 | 37150 | 37050 | 430 |
| 502 | 20240429 | 110300 | 20767201750 | 37100 | 37050 | 37150 | 37050 | 3104 |
| 503 | 20240429 | 110200 | 20652006650 | 37100 | 37000 | 37150 | 37000 | 1300 |
| 504 | 20240429 | 110100 | 20603789950 | 37050 | 37050 | 37050 | 37000 | 3496 |
| 505 | 20240429 | 110000 | 20474414900 | 37000 | 36950 | 37000 | 36900 | 871 |
| 506 | 20240429 | 105900 | 20442206950 | 36950 | 37000 | 37000 | 36900 | 815 |
| 507 | 20240429 | 105800 | 20412097150 | 37000 | 36900 | 37000 | 36900 | 43 |
| 508 | 20240429 | 105700 | 20410507800 | 36900 | 36900 | 36950 | 36900 | 719 |
| 509 | 20240429 | 105600 | 20383970150 | 36900 | 36900 | 36900 | 36850 | 1052 |
| 510 | 20240429 | 105500 | 20345152150 | 36900 | 36950 | 37000 | 36900 | 1469 |
| 511 | 20240429 | 105400 | 20290908600 | 36950 | 36900 | 37000 | 36900 | 483 |
| 512 | 20240429 | 105300 | 20273067050 | 36900 | 36850 | 36950 | 36850 | 933 |
| 513 | 20240429 | 105200 | 20238621550 | 36900 | 36900 | 36900 | 36850 | 1121 |
| 514 | 20240429 | 105100 | 20197301200 | 36850 | 36900 | 36900 | 36850 | 1231 |
| 515 | 20240429 | 105000 | 20151895800 | 36950 | 36900 | 36950 | 36900 | 308 |
| 516 | 20240429 | 104900 | 20140526850 | 36900 | 36950 | 36950 | 36850 | 621 |
| 517 | 20240429 | 104800 | 20117611300 | 36850 | 36900 | 36900 | 36850 | 624 |
| 518 | 20240429 | 104700 | 20094608800 | 36900 | 36750 | 36900 | 36750 | 234 |
| 519 | 20240429 | 104600 | 20085998300 | 36800 | 36850 | 36900 | 36700 | 9327 |
| 520 | 20240429 | 104500 | 19743108650 | 36850 | 36900 | 36950 | 36850 | 425 |
| 521 | 20240429 | 104400 | 19727436150 | 36900 | 36900 | 36950 | 36900 | 1408 |
| 522 | 20240429 | 104300 | 19675480000 | 36900 | 36950 | 36950 | 36850 | 1109 |
| 523 | 20240429 | 104200 | 19634596000 | 36950 | 36850 | 36950 | 36800 | 2557 |
| 524 | 20240429 | 104100 | 19540376850 | 36850 | 37050 | 37050 | 36800 | 10472 |
| 525 | 20240429 | 104000 | 19153970000 | 37050 | 37050 | 37050 | 37000 | 1144 |
| 526 | 20240429 | 103900 | 19111591750 | 37050 | 37100 | 37100 | 36950 | 1009 |
| 527 | 20240429 | 103800 | 19074258200 | 37100 | 37050 | 37100 | 37050 | 519 |
| 528 | 20240429 | 103700 | 19055024250 | 37000 | 37050 | 37050 | 36950 | 2561 |
| 529 | 20240429 | 103600 | 18960330000 | 37050 | 37050 | 37100 | 37000 | 457 |
| 530 | 20240429 | 103500 | 18943403100 | 37000 | 37000 | 37100 | 36950 | 2062 |
| 531 | 20240429 | 103400 | 18867058700 | 36950 | 36950 | 37000 | 36950 | 524 |
| 532 | 20240429 | 103300 | 18847690200 | 36950 | 37000 | 37000 | 36950 | 1344 |
| 533 | 20240429 | 103200 | 18797991100 | 37000 | 37050 | 37050 | 36950 | 1823 |
| 534 | 20240429 | 103100 | 18730535150 | 37050 | 37000 | 37050 | 36950 | 595 |
| 535 | 20240429 | 103000 | 18708527850 | 36950 | 37000 | 37000 | 36950 | 1653 |
| 536 | 20240429 | 102900 | 18647410500 | 37000 | 36900 | 37050 | 36900 | 1031 |
| 537 | 20240429 | 102800 | 18609306150 | 36900 | 37150 | 37200 | 36900 | 24896 |
| 538 | 20240429 | 102700 | 17688407400 | 37150 | 37200 | 37200 | 37150 | 99 |
| 539 | 20240429 | 102600 | 17684726700 | 37200 | 37200 | 37200 | 37150 | 405 |
| 540 | 20240429 | 102500 | 17669663750 | 37200 | 37150 | 37200 | 37150 | 439 |
| 541 | 20240429 | 102400 | 17653352800 | 37150 | 37100 | 37200 | 37100 | 838 |
| 542 | 20240429 | 102300 | 17622215250 | 37150 | 37150 | 37150 | 37100 | 468 |
| 543 | 20240429 | 102200 | 17604836550 | 37150 | 37150 | 37200 | 37100 | 1023 |
| 544 | 20240429 | 102100 | 17566851050 | 37150 | 37150 | 37200 | 37100 | 277 |
| 545 | 20240429 | 102000 | 17556560500 | 37100 | 37100 | 37200 | 37100 | 1447 |
| 546 | 20240429 | 101900 | 17502830750 | 37150 | 37100 | 37150 | 37050 | 2319 |
| 547 | 20240429 | 101800 | 17416829800 | 37100 | 37150 | 37200 | 37050 | 5754 |
| 548 | 20240429 | 101700 | 17203284950 | 37150 | 37200 | 37250 | 37150 | 1970 |
| 549 | 20240429 | 101600 | 17130043600 | 37200 | 37300 | 37400 | 37150 | 2061 |
| 550 | 20240429 | 101500 | 17053303650 | 37400 | 37250 | 37400 | 37250 | 255 |
| 551 | 20240429 | 101400 | 17043797150 | 37250 | 37300 | 37300 | 37200 | 1223 |
| 552 | 20240429 | 101300 | 16998275000 | 37300 | 37350 | 37400 | 37250 | 4117 |
| 553 | 20240429 | 101200 | 16844731650 | 37400 | 37350 | 37450 | 37350 | 1065 |
| 554 | 20240429 | 101100 | 16804947600 | 37350 | 37450 | 37500 | 37350 | 3537 |
| 555 | 20240429 | 101000 | 16672691950 | 37450 | 37400 | 37450 | 37400 | 219 |
| 556 | 20240429 | 100900 | 16664493850 | 37450 | 37450 | 37500 | 37400 | 1533 |
| 557 | 20240429 | 100800 | 16607070150 | 37450 | 37550 | 37550 | 37450 | 1120 |
| 558 | 20240429 | 100700 | 16565049800 | 37550 | 37500 | 37550 | 37450 | 1635 |
| 559 | 20240429 | 100600 | 16503746800 | 37550 | 37500 | 37550 | 37450 | 866 |
| 560 | 20240429 | 100500 | 16471257700 | 37500 | 37500 | 37550 | 37450 | 1818 |
| 561 | 20240429 | 100400 | 16403075800 | 37500 | 37300 | 37500 | 37300 | 2031 |
| 562 | 20240429 | 100300 | 16327008950 | 37350 | 37450 | 37450 | 37300 | 1312 |
| 563 | 20240429 | 100200 | 16277956950 | 37400 | 37300 | 37450 | 37300 | 2230 |
| 564 | 20240429 | 100100 | 16194575100 | 37300 | 37350 | 37350 | 37300 | 1619 |
| 565 | 20240429 | 100000 | 16134182600 | 37350 | 37250 | 37350 | 37200 | 881 |
| 566 | 20240429 | 095900 | 16101353900 | 37250 | 37300 | 37350 | 37200 | 2084 |
| 567 | 20240429 | 095800 | 16023712900 | 37350 | 37300 | 37400 | 37250 | 1634 |
| 568 | 20240429 | 095700 | 15962712600 | 37300 | 37300 | 37350 | 37250 | 1640 |
| 569 | 20240429 | 095600 | 15901566250 | 37350 | 37250 | 37400 | 37200 | 2083 |
| 570 | 20240429 | 095500 | 15823885000 | 37250 | 37250 | 37300 | 37200 | 2386 |
| 571 | 20240429 | 095400 | 15735032050 | 37250 | 37250 | 37300 | 37200 | 1592 |
| 572 | 20240429 | 095300 | 15675768750 | 37300 | 37200 | 37300 | 37150 | 2984 |
| 573 | 20240429 | 095200 | 15564698300 | 37250 | 37150 | 37300 | 37150 | 2160 |
| 574 | 20240429 | 095100 | 15484274850 | 37300 | 37150 | 37300 | 37100 | 3216 |
| 575 | 20240429 | 095000 | 15364813500 | 37150 | 37250 | 37350 | 37000 | 20970 |
| 576 | 20240429 | 094900 | 14587263100 | 37250 | 37400 | 37400 | 37200 | 6947 |
| 577 | 20240429 | 094800 | 14328452550 | 37300 | 37450 | 37500 | 37300 | 6357 |
| 578 | 20240429 | 094700 | 14090674200 | 37500 | 37500 | 37550 | 37450 | 1462 |
| 579 | 20240429 | 094600 | 14035861900 | 37500 | 37550 | 37550 | 37450 | 1518 |
| 580 | 20240429 | 094500 | 13978927150 | 37500 | 37500 | 37600 | 37450 | 1463 |
| 581 | 20240429 | 094400 | 13924049400 | 37500 | 37500 | 37550 | 37400 | 2227 |
| 582 | 20240429 | 094300 | 13840603100 | 37500 | 37550 | 37600 | 37450 | 3460 |
| 583 | 20240429 | 094200 | 13710935600 | 37550 | 37550 | 37550 | 37500 | 3923 |
| 584 | 20240429 | 094100 | 13563788400 | 37500 | 37600 | 37600 | 37500 | 4993 |
| 585 | 20240429 | 094000 | 13376398150 | 37600 | 37700 | 37700 | 37550 | 4249 |
| 586 | 20240429 | 093900 | 13216586900 | 37700 | 37800 | 37800 | 37600 | 3698 |
| 587 | 20240429 | 093800 | 13077319450 | 37700 | 37850 | 37850 | 37650 | 3458 |
| 588 | 20240429 | 093700 | 12946826150 | 37850 | 37950 | 37950 | 37850 | 1311 |
| 589 | 20240429 | 093600 | 12897141500 | 37950 | 37850 | 37950 | 37850 | 810 |
| 590 | 20240429 | 093500 | 12866449750 | 37900 | 37750 | 37900 | 37700 | 4726 |
| 591 | 20240429 | 093400 | 12688008000 | 37700 | 37900 | 37950 | 37700 | 3115 |
| 592 | 20240429 | 093300 | 12570317850 | 37950 | 37850 | 38000 | 37850 | 2673 |
| 593 | 20240429 | 093200 | 12468951500 | 37850 | 37750 | 37950 | 37700 | 5013 |
| 594 | 20240429 | 093100 | 12279489200 | 37700 | 37750 | 37750 | 37700 | 483 |
| 595 | 20240429 | 093000 | 12261276750 | 37750 | 37750 | 37800 | 37650 | 2544 |
| 596 | 20240429 | 092900 | 12165328050 | 37750 | 37650 | 37750 | 37600 | 2132 |
| 597 | 20240429 | 092800 | 12085006350 | 37650 | 37650 | 37750 | 37600 | 2540 |
| 598 | 20240429 | 092700 | 11989340300 | 37650 | 37650 | 37700 | 37500 | 10488 |
| 599 | 20240429 | 092600 | 11595169500 | 37650 | 37750 | 37800 | 37600 | 6069 |
| 600 | 20240429 | 092500 | 11366392350 | 37800 | 38000 | 38100 | 37750 | 6914 |
| 601 | 20240429 | 092400 | 11104485900 | 38000 | 38100 | 38150 | 37900 | 6582 |
| 602 | 20240429 | 092300 | 10854354650 | 38100 | 37950 | 38100 | 37950 | 7535 |
| 603 | 20240429 | 092200 | 10568043650 | 38000 | 37750 | 38000 | 37750 | 3592 |
| 604 | 20240429 | 092100 | 10431957550 | 37750 | 37750 | 37900 | 37650 | 14571 |
| 605 | 20240429 | 092000 | 9882281900 | 37850 | 38050 | 38100 | 37800 | 7951 |
| 606 | 20240429 | 091900 | 9580896950 | 38000 | 38100 | 38200 | 37950 | 4854 |
| 607 | 20240429 | 091800 | 9396210750 | 38150 | 38200 | 38200 | 38050 | 10358 |
| 608 | 20240429 | 091700 | 9001571850 | 38250 | 38200 | 38250 | 38150 | 2367 |
| 609 | 20240429 | 091600 | 8911228200 | 38150 | 38250 | 38300 | 38100 | 13234 |
| 610 | 20240429 | 091500 | 8405841750 | 38250 | 38400 | 38400 | 38200 | 9752 |
| 611 | 20240429 | 091400 | 8032622250 | 38350 | 38350 | 38450 | 38350 | 7199 |
| 612 | 20240429 | 091300 | 7756313750 | 38350 | 38600 | 38600 | 38300 | 12564 |
| 613 | 20240429 | 091200 | 7273178450 | 38550 | 38650 | 38700 | 38550 | 10191 |
| 614 | 20240429 | 091100 | 6879341850 | 38700 | 39100 | 39100 | 38650 | 10055 |
| 615 | 20240429 | 091000 | 6489266150 | 39050 | 39350 | 39350 | 39050 | 5849 |
| 616 | 20240429 | 090900 | 6260012100 | 39350 | 39300 | 39350 | 39200 | 6895 |
| 617 | 20240429 | 090800 | 5989014850 | 39300 | 38700 | 39400 | 38700 | 12543 |
| 618 | 20240429 | 090700 | 5498208400 | 38750 | 38800 | 38850 | 38650 | 7232 |
| 619 | 20240429 | 090600 | 5218139550 | 38850 | 38850 | 38950 | 38800 | 5512 |
| 620 | 20240429 | 090500 | 5003945350 | 38900 | 39000 | 39050 | 38750 | 11350 |
| 621 | 20240429 | 090400 | 4562306850 | 38950 | 38950 | 39100 | 38950 | 5495 |
| 622 | 20240429 | 090300 | 4347948000 | 38950 | 39150 | 39200 | 38900 | 26969 |
| 623 | 20240429 | 090200 | 3295447750 | 39150 | 39100 | 39200 | 39100 | 7490 |
| 624 | 20240429 | 090100 | 3002119200 | 39150 | 39350 | 39400 | 39100 | 18672 |
| 625 | 20240429 | 090000 | 2270038450 | 39350 | 39650 | 39700 | 39050 | 57525 |