36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 200900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 3 | 20240429 | 200800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20240429 | 200700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20240429 | 200600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20240429 | 200500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20240429 | 200400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20240429 | 200300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20240429 | 200200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20240429 | 200100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20240429 | 200000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20240429 | 195900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20240429 | 195800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20240429 | 195700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20240429 | 195600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20240429 | 195500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20240429 | 195400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20240429 | 195300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20240429 | 195200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20240429 | 195100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20240429 | 195000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20240429 | 194900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20240429 | 194800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20240429 | 194700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20240429 | 194600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20240429 | 194500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20240429 | 194400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20240429 | 194300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20240429 | 194200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20240429 | 194100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20240429 | 194000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20240429 | 193900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 33 | 20240429 | 193800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20240429 | 193700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20240429 | 193600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20240429 | 193500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20240429 | 193400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20240429 | 193300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20240429 | 193200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20240429 | 193100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20240429 | 193000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20240429 | 192900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20240429 | 192800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20240429 | 192700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20240429 | 192600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20240429 | 192500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20240429 | 192400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20240429 | 192300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20240429 | 192200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20240429 | 192100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20240429 | 192000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20240429 | 191900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20240429 | 191800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20240429 | 191700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20240429 | 191600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20240429 | 191500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20240429 | 191400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20240429 | 191300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20240429 | 191200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20240429 | 191100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20240429 | 191000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20240429 | 190900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 63 | 20240429 | 190800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20240429 | 190700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20240429 | 190600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20240429 | 190500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20240429 | 190400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20240429 | 190300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20240429 | 190200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20240429 | 190100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20240429 | 190000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20240429 | 185900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20240429 | 185800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20240429 | 185700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20240429 | 185600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20240429 | 185500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20240429 | 185400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20240429 | 185300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20240429 | 185200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20240429 | 185100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20240429 | 185000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20240429 | 184900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20240429 | 184800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20240429 | 184700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20240429 | 184600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20240429 | 184500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20240429 | 184400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20240429 | 184300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20240429 | 184200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20240429 | 184100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20240429 | 184000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20240429 | 183900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 93 | 20240429 | 183800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20240429 | 183700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20240429 | 183600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20240429 | 183500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20240429 | 183400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20240429 | 183300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20240429 | 183200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20240429 | 183100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20240429 | 183000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20240429 | 182900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20240429 | 182800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20240429 | 182700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20240429 | 182600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20240429 | 182500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20240429 | 182400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20240429 | 182300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20240429 | 182200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20240429 | 182100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20240429 | 182000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20240429 | 181900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20240429 | 181800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20240429 | 181700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20240429 | 181600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20240429 | 181500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20240429 | 181400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20240429 | 181300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20240429 | 181200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20240429 | 181100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20240429 | 181000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20240429 | 180900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 123 | 20240429 | 180800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20240429 | 180700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20240429 | 180600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20240429 | 180500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20240429 | 180400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20240429 | 180300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20240429 | 180200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20240429 | 180100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20240429 | 180000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20240429 | 175900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20240429 | 175800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20240429 | 175700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20240429 | 175600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20240429 | 175500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20240429 | 175400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20240429 | 175300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20240429 | 175200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20240429 | 175100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20240429 | 175000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20240429 | 174900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20240429 | 174800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20240429 | 174700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20240429 | 174600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20240429 | 174500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20240429 | 174400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20240429 | 174300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20240429 | 174200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20240429 | 174100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20240429 | 174000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20240429 | 173900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 153 | 20240429 | 173800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20240429 | 173700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20240429 | 173600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20240429 | 173500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20240429 | 173400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20240429 | 173300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20240429 | 173200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20240429 | 173100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20240429 | 173000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20240429 | 172900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20240429 | 172800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20240429 | 172700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20240429 | 172600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20240429 | 172500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20240429 | 172400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20240429 | 172300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20240429 | 172200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20240429 | 172100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20240429 | 172000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20240429 | 171900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20240429 | 171800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20240429 | 171700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20240429 | 171600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20240429 | 171500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20240429 | 171400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20240429 | 171300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20240429 | 171200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20240429 | 171100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20240429 | 171000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20240429 | 170900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 183 | 20240429 | 170800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20240429 | 170700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20240429 | 170600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20240429 | 170500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20240429 | 170400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20240429 | 170300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20240429 | 170200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20240429 | 170100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20240429 | 170000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20240429 | 165900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20240429 | 165800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20240429 | 165700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20240429 | 165600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20240429 | 165500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20240429 | 165400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20240429 | 165300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20240429 | 165200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20240429 | 165100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20240429 | 165000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20240429 | 164900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20240429 | 164800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20240429 | 164700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20240429 | 164600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20240429 | 164500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20240429 | 164400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20240429 | 164300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20240429 | 164200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20240429 | 164100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20240429 | 164000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20240429 | 163900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 213 | 20240429 | 163800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20240429 | 163700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20240429 | 163600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20240429 | 163500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20240429 | 163400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20240429 | 163300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20240429 | 163200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20240429 | 163100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20240429 | 163000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20240429 | 162900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20240429 | 162800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20240429 | 162700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20240429 | 162600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20240429 | 162500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20240429 | 162400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20240429 | 162300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20240429 | 162200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20240429 | 162100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20240429 | 162000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20240429 | 161900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20240429 | 161800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20240429 | 161700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20240429 | 161600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20240429 | 161500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20240429 | 161400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20240429 | 161300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20240429 | 161200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 240 | 20240429 | 161100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 241 | 20240429 | 161000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 242 | 20240429 | 160900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 243 | 20240429 | 160800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 244 | 20240429 | 160700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 245 | 20240429 | 160600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 246 | 20240429 | 160500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 247 | 20240429 | 160400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 248 | 20240429 | 160300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 249 | 20240429 | 160200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 250 | 20240429 | 160100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 251 | 20240429 | 160000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 252 | 20240429 | 155900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 253 | 20240429 | 155800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 254 | 20240429 | 155700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 255 | 20240429 | 155600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 256 | 20240429 | 155500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 257 | 20240429 | 155400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 258 | 20240429 | 155300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 259 | 20240429 | 155200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 260 | 20240429 | 155100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 261 | 20240429 | 155000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 262 | 20240429 | 154900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 263 | 20240429 | 154800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 264 | 20240429 | 154700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 265 | 20240429 | 154600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 266 | 20240429 | 154500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 267 | 20240429 | 154400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 268 | 20240429 | 154300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 269 | 20240429 | 154200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 270 | 20240429 | 154100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 271 | 20240429 | 154000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 272 | 20240429 | 153900 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 273 | 20240429 | 153800 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 274 | 20240429 | 153700 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 275 | 20240429 | 153600 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 276 | 20240429 | 153500 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 277 | 20240429 | 153400 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 278 | 20240429 | 153300 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 279 | 20240429 | 153200 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 280 | 20240429 | 153100 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 281 | 20240429 | 153000 | 22768877050 | 46650 | 46650 | 46650 | 46650 | 4660 |
| 282 | 20240429 | 152900 | 22551488050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 283 | 20240429 | 152800 | 22551488050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 284 | 20240429 | 152700 | 22551488050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 285 | 20240429 | 152600 | 22551488050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 286 | 20240429 | 152500 | 22551488050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 287 | 20240429 | 152400 | 22551488050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 288 | 20240429 | 152300 | 22551488050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 289 | 20240429 | 152200 | 22551488050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 290 | 20240429 | 152100 | 22551488050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 291 | 20240429 | 152000 | 22551488050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 292 | 20240429 | 151900 | 22551488050 | 46650 | 46500 | 46750 | 46500 | 1070 |
| 293 | 20240429 | 151800 | 22501601600 | 46650 | 46550 | 46650 | 46450 | 5532 |
| 294 | 20240429 | 151700 | 22244229550 | 46550 | 46650 | 46650 | 46550 | 1705 |
| 295 | 20240429 | 151600 | 22164817900 | 46700 | 46650 | 46750 | 46600 | 908 |
| 296 | 20240429 | 151500 | 22122438850 | 46700 | 46750 | 46750 | 46650 | 313 |
| 297 | 20240429 | 151400 | 22107820900 | 46750 | 46800 | 46800 | 46700 | 301 |
| 298 | 20240429 | 151300 | 22093746900 | 46800 | 46800 | 46850 | 46750 | 786 |
| 299 | 20240429 | 151200 | 22056962650 | 46800 | 46850 | 46850 | 46800 | 883 |
| 300 | 20240429 | 151100 | 22015632850 | 46850 | 46850 | 46850 | 46800 | 244 |
| 301 | 20240429 | 151000 | 22004207600 | 46800 | 46950 | 46950 | 46800 | 1328 |
| 302 | 20240429 | 150900 | 21941987850 | 46950 | 46950 | 47000 | 46850 | 422 |
| 303 | 20240429 | 150800 | 21922175900 | 46950 | 46850 | 47000 | 46850 | 681 |
| 304 | 20240429 | 150700 | 21890182500 | 46850 | 46950 | 46950 | 46850 | 404 |
| 305 | 20240429 | 150600 | 21871219700 | 46950 | 46900 | 46950 | 46850 | 318 |
| 306 | 20240429 | 150500 | 21856306250 | 46900 | 46950 | 46950 | 46850 | 496 |
| 307 | 20240429 | 150400 | 21833040200 | 46950 | 47000 | 47050 | 46950 | 50 |
| 308 | 20240429 | 150300 | 21830690050 | 47000 | 46850 | 47000 | 46800 | 671 |
| 309 | 20240429 | 150200 | 21799249200 | 46800 | 46900 | 47000 | 46800 | 616 |
| 310 | 20240429 | 150100 | 21770344600 | 46900 | 46900 | 46950 | 46900 | 151 |
| 311 | 20240429 | 150000 | 21763262650 | 46900 | 46850 | 46950 | 46800 | 1235 |
| 312 | 20240429 | 145900 | 21705401800 | 46800 | 46850 | 46900 | 46800 | 715 |
| 313 | 20240429 | 145800 | 21671905550 | 46900 | 47000 | 47000 | 46900 | 197 |
| 314 | 20240429 | 145700 | 21662665900 | 47050 | 47100 | 47100 | 47000 | 67 |
| 315 | 20240429 | 145600 | 21659513750 | 46800 | 46950 | 47100 | 46550 | 8423 |
| 316 | 20240429 | 145500 | 21265281450 | 47000 | 47000 | 47050 | 47000 | 660 |
| 317 | 20240429 | 145400 | 21234260900 | 47000 | 47000 | 47000 | 47000 | 370 |
| 318 | 20240429 | 145300 | 21216870900 | 47000 | 47000 | 47000 | 46950 | 296 |
| 319 | 20240429 | 145200 | 21202959250 | 47000 | 46900 | 47000 | 46800 | 831 |
| 320 | 20240429 | 145100 | 21164008600 | 46900 | 46900 | 46900 | 46850 | 609 |
| 321 | 20240429 | 145000 | 21135473600 | 46850 | 46900 | 46950 | 46850 | 393 |
| 322 | 20240429 | 144900 | 21117042300 | 46950 | 46950 | 46950 | 46900 | 336 |
| 323 | 20240429 | 144800 | 21101282400 | 46950 | 47000 | 47000 | 46850 | 239 |
| 324 | 20240429 | 144700 | 21090055050 | 47000 | 47100 | 47100 | 46900 | 393 |
| 325 | 20240429 | 144600 | 21071588250 | 47100 | 47150 | 47150 | 47100 | 161 |
| 326 | 20240429 | 144500 | 21064003450 | 47150 | 47100 | 47200 | 47100 | 168 |
| 327 | 20240429 | 144400 | 21056082500 | 47150 | 47100 | 47150 | 47050 | 393 |
| 328 | 20240429 | 144300 | 21037571450 | 47100 | 46850 | 47100 | 46850 | 2132 |
| 329 | 20240429 | 144200 | 20937387750 | 46800 | 46850 | 46850 | 46750 | 255 |
| 330 | 20240429 | 144100 | 20925453500 | 46800 | 46850 | 46850 | 46800 | 90 |
| 331 | 20240429 | 144000 | 20921237700 | 46800 | 46800 | 46850 | 46800 | 217 |
| 332 | 20240429 | 143900 | 20911081750 | 46750 | 46800 | 46800 | 46750 | 122 |
| 333 | 20240429 | 143800 | 20905372200 | 46800 | 46700 | 46800 | 46700 | 407 |
| 334 | 20240429 | 143700 | 20886331550 | 46800 | 46850 | 46850 | 46700 | 2437 |
| 335 | 20240429 | 143600 | 20772429550 | 46850 | 46800 | 46850 | 46800 | 292 |
| 336 | 20240429 | 143500 | 20758763750 | 46850 | 46850 | 46900 | 46850 | 301 |
| 337 | 20240429 | 143400 | 20744661350 | 46800 | 46900 | 46900 | 46800 | 288 |
| 338 | 20240429 | 143300 | 20731164900 | 46900 | 46950 | 46950 | 46900 | 93 |
| 339 | 20240429 | 143200 | 20726802500 | 46900 | 46950 | 46950 | 46900 | 120 |
| 340 | 20240429 | 143100 | 20721169100 | 46950 | 46850 | 46950 | 46750 | 1163 |
| 341 | 20240429 | 143000 | 20666717150 | 46800 | 46750 | 46800 | 46700 | 2241 |
| 342 | 20240429 | 142900 | 20561894400 | 46700 | 46700 | 46800 | 46700 | 338 |
| 343 | 20240429 | 142800 | 20546106650 | 46800 | 46800 | 46800 | 46600 | 2056 |
| 344 | 20240429 | 142700 | 20450088700 | 46800 | 46800 | 46850 | 46750 | 661 |
| 345 | 20240429 | 142600 | 20419163900 | 46800 | 46800 | 46900 | 46800 | 691 |
| 346 | 20240429 | 142500 | 20386803500 | 46800 | 46850 | 46850 | 46800 | 469 |
| 347 | 20240429 | 142400 | 20364842100 | 46900 | 46900 | 46900 | 46900 | 184 |
| 348 | 20240429 | 142300 | 20356212500 | 46950 | 46950 | 46950 | 46900 | 81 |
| 349 | 20240429 | 142200 | 20352411650 | 46900 | 47000 | 47000 | 46900 | 556 |
| 350 | 20240429 | 142100 | 20326308100 | 46950 | 46750 | 47000 | 46750 | 1124 |
| 351 | 20240429 | 142000 | 20273546200 | 46800 | 46950 | 47000 | 46800 | 1595 |
| 352 | 20240429 | 141900 | 20198811300 | 46950 | 47000 | 47000 | 46900 | 437 |
| 353 | 20240429 | 141800 | 20178307000 | 47050 | 47000 | 47100 | 46900 | 568 |
| 354 | 20240429 | 141700 | 20151632900 | 47000 | 47100 | 47100 | 47000 | 1061 |
| 355 | 20240429 | 141600 | 20101667200 | 47100 | 46900 | 47100 | 46700 | 1931 |
| 356 | 20240429 | 141500 | 20011059050 | 46850 | 47000 | 47100 | 46750 | 2089 |
| 357 | 20240429 | 141400 | 19913068250 | 47000 | 47100 | 47150 | 47000 | 514 |
| 358 | 20240429 | 141300 | 19888870050 | 47100 | 47150 | 47200 | 47100 | 396 |
| 359 | 20240429 | 141200 | 19870200200 | 47150 | 47150 | 47250 | 47150 | 260 |
| 360 | 20240429 | 141100 | 19857927950 | 47150 | 47150 | 47250 | 47100 | 1775 |
| 361 | 20240429 | 141000 | 19774261350 | 47100 | 47100 | 47150 | 47000 | 529 |
| 362 | 20240429 | 140900 | 19749358000 | 47150 | 47200 | 47200 | 47000 | 1061 |
| 363 | 20240429 | 140800 | 19699371700 | 47200 | 47250 | 47350 | 47150 | 1250 |
| 364 | 20240429 | 140700 | 19640363100 | 47250 | 47350 | 47400 | 47250 | 1477 |
| 365 | 20240429 | 140600 | 19570447750 | 47350 | 47450 | 47450 | 47350 | 337 |
| 366 | 20240429 | 140500 | 19554468250 | 47400 | 47400 | 47500 | 47400 | 355 |
| 367 | 20240429 | 140400 | 19537629850 | 47400 | 47300 | 47500 | 47300 | 696 |
| 368 | 20240429 | 140300 | 19504618400 | 47300 | 47350 | 47400 | 47300 | 1630 |
| 369 | 20240429 | 140200 | 19427453300 | 47350 | 47450 | 47450 | 47350 | 346 |
| 370 | 20240429 | 140100 | 19411052700 | 47500 | 47450 | 47500 | 47400 | 577 |
| 371 | 20240429 | 140000 | 19383663850 | 47450 | 47600 | 47600 | 47400 | 499 |
| 372 | 20240429 | 135900 | 19359985050 | 47450 | 47500 | 47600 | 47450 | 6248 |
| 373 | 20240429 | 135800 | 19063450050 | 47500 | 47600 | 47650 | 47500 | 465 |
| 374 | 20240429 | 135700 | 19041323450 | 47600 | 47650 | 47650 | 47600 | 281 |
| 375 | 20240429 | 135600 | 19027942000 | 47650 | 47650 | 47700 | 47600 | 595 |
| 376 | 20240429 | 135500 | 18999590850 | 47600 | 47450 | 47600 | 47350 | 2218 |
| 377 | 20240429 | 135400 | 18894272550 | 47450 | 47450 | 47500 | 47450 | 442 |
| 378 | 20240429 | 135300 | 18873297050 | 47450 | 47500 | 47500 | 47450 | 355 |
| 379 | 20240429 | 135200 | 18856448600 | 47500 | 47500 | 47550 | 47400 | 478 |
| 380 | 20240429 | 135100 | 18833750700 | 47500 | 47550 | 47550 | 47450 | 469 |
| 381 | 20240429 | 135000 | 18811472300 | 47450 | 47450 | 47500 | 47400 | 1529 |
| 382 | 20240429 | 134900 | 18738909600 | 47400 | 47400 | 47500 | 47350 | 552 |
| 383 | 20240429 | 134800 | 18712698950 | 47500 | 47550 | 47550 | 47350 | 2336 |
| 384 | 20240429 | 134700 | 18601892250 | 47550 | 47550 | 47600 | 47550 | 831 |
| 385 | 20240429 | 134600 | 18562377500 | 47550 | 47550 | 47700 | 47550 | 880 |
| 386 | 20240429 | 134500 | 18520490900 | 47650 | 47750 | 47750 | 47550 | 261 |
| 387 | 20240429 | 134400 | 18508055800 | 47750 | 47750 | 47900 | 47500 | 1453 |
| 388 | 20240429 | 134300 | 18438712250 | 47850 | 47800 | 47950 | 47700 | 6345 |
| 389 | 20240429 | 134200 | 18135099150 | 47800 | 47650 | 47800 | 47650 | 2088 |
| 390 | 20240429 | 134100 | 18035336100 | 47650 | 47700 | 47750 | 47600 | 3034 |
| 391 | 20240429 | 134000 | 17890593700 | 47650 | 47600 | 47700 | 47600 | 908 |
| 392 | 20240429 | 133900 | 17847347000 | 47600 | 47600 | 47650 | 47450 | 628 |
| 393 | 20240429 | 133800 | 17817459950 | 47600 | 47250 | 47650 | 47250 | 5744 |
| 394 | 20240429 | 133700 | 17544960050 | 47250 | 47300 | 47350 | 47250 | 724 |
| 395 | 20240429 | 133600 | 17510720800 | 47350 | 47300 | 47350 | 47300 | 493 |
| 396 | 20240429 | 133500 | 17487393400 | 47300 | 47450 | 47500 | 47300 | 2407 |
| 397 | 20240429 | 133400 | 17373275950 | 47450 | 47600 | 47650 | 47450 | 1704 |
| 398 | 20240429 | 133300 | 17292219450 | 47600 | 47700 | 47750 | 47600 | 2308 |
| 399 | 20240429 | 133200 | 17182274500 | 47750 | 47700 | 47750 | 47600 | 2131 |
| 400 | 20240429 | 133100 | 17080622950 | 47700 | 47600 | 47700 | 47600 | 4928 |
| 401 | 20240429 | 133000 | 16845676150 | 47600 | 47400 | 47600 | 47400 | 1745 |
| 402 | 20240429 | 132900 | 16762718800 | 47400 | 47400 | 47500 | 47300 | 1070 |
| 403 | 20240429 | 132800 | 16712002500 | 47400 | 47700 | 47700 | 47400 | 2515 |
| 404 | 20240429 | 132700 | 16592430750 | 47700 | 47600 | 47700 | 47550 | 3245 |
| 405 | 20240429 | 132600 | 16437857900 | 47600 | 47200 | 47650 | 47150 | 12701 |
| 406 | 20240429 | 132500 | 15835238100 | 47250 | 47300 | 47300 | 47250 | 782 |
| 407 | 20240429 | 132400 | 15798258250 | 47300 | 47200 | 47300 | 47200 | 545 |
| 408 | 20240429 | 132300 | 15772486000 | 47250 | 47100 | 47300 | 47050 | 2649 |
| 409 | 20240429 | 132200 | 15647527250 | 47100 | 47050 | 47150 | 47050 | 608 |
| 410 | 20240429 | 132100 | 15618892400 | 47100 | 46800 | 47100 | 46800 | 2172 |
| 411 | 20240429 | 132000 | 15516910100 | 46750 | 47000 | 47050 | 46750 | 1587 |
| 412 | 20240429 | 131900 | 15442478150 | 47050 | 47150 | 47200 | 47000 | 546 |
| 413 | 20240429 | 131800 | 15416755400 | 47150 | 47200 | 47250 | 47050 | 1543 |
| 414 | 20240429 | 131700 | 15343971400 | 47200 | 47150 | 47200 | 47100 | 1698 |
| 415 | 20240429 | 131600 | 15263837650 | 47200 | 47000 | 47200 | 46950 | 1839 |
| 416 | 20240429 | 131500 | 15177307550 | 47000 | 47150 | 47150 | 46850 | 2158 |
| 417 | 20240429 | 131400 | 15075836400 | 47150 | 47400 | 47400 | 47150 | 2591 |
| 418 | 20240429 | 131300 | 14953285100 | 47350 | 47250 | 47400 | 47250 | 1559 |
| 419 | 20240429 | 131200 | 14879489950 | 47250 | 47250 | 47300 | 47250 | 1240 |
| 420 | 20240429 | 131100 | 14820861650 | 47150 | 47000 | 47250 | 47000 | 5274 |
| 421 | 20240429 | 131000 | 14572351100 | 47000 | 46800 | 47100 | 46800 | 2108 |
| 422 | 20240429 | 130900 | 14473356600 | 46800 | 46800 | 46850 | 46750 | 482 |
| 423 | 20240429 | 130800 | 14450803600 | 46800 | 46750 | 46850 | 46650 | 523 |
| 424 | 20240429 | 130700 | 14426337550 | 46750 | 46800 | 46800 | 46700 | 931 |
| 425 | 20240429 | 130600 | 14382803900 | 46800 | 46800 | 46850 | 46750 | 798 |
| 426 | 20240429 | 130500 | 14345457700 | 46800 | 46700 | 46800 | 46650 | 1722 |
| 427 | 20240429 | 130400 | 14264968800 | 46700 | 46900 | 46900 | 46700 | 2004 |
| 428 | 20240429 | 130300 | 14171153300 | 46900 | 47050 | 47150 | 46850 | 4013 |
| 429 | 20240429 | 130200 | 13982375300 | 47050 | 46700 | 47100 | 46700 | 13648 |
| 430 | 20240429 | 130100 | 13341783250 | 46700 | 46750 | 46750 | 46650 | 1466 |
| 431 | 20240429 | 130000 | 13273332450 | 46750 | 46600 | 46750 | 46600 | 2922 |
| 432 | 20240429 | 125900 | 13136956650 | 46600 | 46450 | 46600 | 46450 | 983 |
| 433 | 20240429 | 125800 | 13091209100 | 46450 | 46600 | 46650 | 46450 | 1563 |
| 434 | 20240429 | 125700 | 13018338950 | 46600 | 46400 | 46600 | 46300 | 2867 |
| 435 | 20240429 | 125600 | 12885213350 | 46400 | 46400 | 46450 | 46350 | 736 |
| 436 | 20240429 | 125500 | 12851076250 | 46400 | 46350 | 46400 | 46350 | 363 |
| 437 | 20240429 | 125400 | 12834235550 | 46400 | 46400 | 46450 | 46350 | 553 |
| 438 | 20240429 | 125300 | 12808577800 | 46300 | 46450 | 46500 | 46300 | 635 |
| 439 | 20240429 | 125200 | 12779147700 | 46500 | 46550 | 46550 | 46350 | 1491 |
| 440 | 20240429 | 125100 | 12709842950 | 46550 | 46200 | 46600 | 46200 | 10911 |
| 441 | 20240429 | 125000 | 12203016200 | 46200 | 46350 | 46350 | 46200 | 1121 |
| 442 | 20240429 | 124900 | 12151172600 | 46250 | 46350 | 46400 | 46250 | 1623 |
| 443 | 20240429 | 124800 | 12075950350 | 46400 | 46250 | 46400 | 46250 | 3492 |
| 444 | 20240429 | 124700 | 11914159550 | 46250 | 46150 | 46300 | 46150 | 635 |
| 445 | 20240429 | 124600 | 11884820500 | 46200 | 46050 | 46250 | 46050 | 3478 |
| 446 | 20240429 | 124500 | 11724220350 | 46050 | 46050 | 46100 | 46000 | 501 |
| 447 | 20240429 | 124400 | 11701147200 | 45900 | 45900 | 46100 | 45850 | 2126 |
| 448 | 20240429 | 124300 | 11603413500 | 45950 | 46000 | 46050 | 45900 | 403 |
| 449 | 20240429 | 124200 | 11584890250 | 46050 | 46000 | 46050 | 46000 | 1194 |
| 450 | 20240429 | 124100 | 11529955700 | 46000 | 45900 | 46000 | 45800 | 1334 |
| 451 | 20240429 | 124000 | 11468658150 | 45850 | 45950 | 45950 | 45850 | 258 |
| 452 | 20240429 | 123900 | 11456806950 | 46000 | 45900 | 46050 | 45850 | 181 |
| 453 | 20240429 | 123800 | 11448486700 | 46050 | 45850 | 46200 | 45850 | 1016 |
| 454 | 20240429 | 123700 | 11401594150 | 45850 | 45800 | 46100 | 45800 | 3956 |
| 455 | 20240429 | 123600 | 11219706300 | 45800 | 45650 | 45800 | 45600 | 860 |
| 456 | 20240429 | 123500 | 11180385100 | 45700 | 45700 | 45700 | 45600 | 68 |
| 457 | 20240429 | 123400 | 11177280400 | 45600 | 45700 | 45700 | 45600 | 92 |
| 458 | 20240429 | 123300 | 11173078500 | 45700 | 45750 | 45800 | 45700 | 37 |
| 459 | 20240429 | 123200 | 11171387150 | 45800 | 45850 | 45850 | 45700 | 247 |
| 460 | 20240429 | 123100 | 11160090000 | 45850 | 45700 | 45900 | 45700 | 840 |
| 461 | 20240429 | 123000 | 11121611750 | 45850 | 45600 | 45850 | 45600 | 1066 |
| 462 | 20240429 | 122900 | 11072858050 | 45650 | 45600 | 45650 | 45550 | 228 |
| 463 | 20240429 | 122800 | 11062466600 | 45600 | 45600 | 45600 | 45550 | 121 |
| 464 | 20240429 | 122700 | 11056949050 | 45650 | 45650 | 45650 | 45500 | 96 |
| 465 | 20240429 | 122600 | 11052579700 | 45700 | 45700 | 45800 | 45500 | 104 |
| 466 | 20240429 | 122500 | 11047836750 | 45700 | 45700 | 45800 | 45450 | 563 |
| 467 | 20240429 | 122400 | 11022175400 | 45700 | 45850 | 45850 | 45700 | 363 |
| 468 | 20240429 | 122300 | 11005577100 | 45850 | 46050 | 46100 | 45750 | 1926 |
| 469 | 20240429 | 122200 | 10917007200 | 46000 | 45650 | 46100 | 45650 | 4289 |
| 470 | 20240429 | 122100 | 10720058600 | 45700 | 45700 | 45700 | 45500 | 139 |
| 471 | 20240429 | 122000 | 10713715050 | 45700 | 45650 | 45700 | 45500 | 1256 |
| 472 | 20240429 | 121900 | 10656374500 | 45650 | 45300 | 45650 | 45300 | 1137 |
| 473 | 20240429 | 121800 | 10604570400 | 45300 | 45300 | 45300 | 45300 | 1 |
| 474 | 20240429 | 121700 | 10604525100 | 45300 | 45300 | 45450 | 45300 | 270 |
| 475 | 20240429 | 121600 | 10592269650 | 45300 | 45150 | 45300 | 45150 | 385 |
| 476 | 20240429 | 121500 | 10574870950 | 45150 | 45100 | 45150 | 45100 | 137 |
| 477 | 20240429 | 121400 | 10568691350 | 45100 | 45200 | 45400 | 45100 | 900 |
| 478 | 20240429 | 121300 | 10528051200 | 45200 | 45250 | 45250 | 45200 | 95 |
| 479 | 20240429 | 121200 | 10523753750 | 45200 | 45350 | 45450 | 45200 | 570 |
| 480 | 20240429 | 121100 | 10497911700 | 45350 | 45400 | 45400 | 45350 | 62 |
| 481 | 20240429 | 121000 | 10495099450 | 45400 | 45150 | 45400 | 45100 | 725 |
| 482 | 20240429 | 120900 | 10462272900 | 45150 | 45150 | 45150 | 45150 | 99 |
| 483 | 20240429 | 120800 | 10457803050 | 45200 | 45150 | 45300 | 45150 | 71 |
| 484 | 20240429 | 120700 | 10454589800 | 45200 | 45250 | 45250 | 45200 | 217 |
| 485 | 20240429 | 120600 | 10444773350 | 45300 | 45300 | 45400 | 45300 | 749 |
| 486 | 20240429 | 120500 | 10410810100 | 45250 | 45150 | 45250 | 45050 | 369 |
| 487 | 20240429 | 120400 | 10394144300 | 45150 | 45100 | 45150 | 45100 | 40 |
| 488 | 20240429 | 120300 | 10392339800 | 45100 | 45050 | 45100 | 45050 | 520 |
| 489 | 20240429 | 120200 | 10368898300 | 45050 | 45200 | 45200 | 45000 | 757 |
| 490 | 20240429 | 120100 | 10334765350 | 45250 | 45300 | 45350 | 45250 | 360 |
| 491 | 20240429 | 120000 | 10318448050 | 45350 | 45150 | 45350 | 45150 | 329 |
| 492 | 20240429 | 115900 | 10303560500 | 45100 | 45150 | 45150 | 45000 | 869 |
| 493 | 20240429 | 115800 | 10264382150 | 45150 | 45250 | 45250 | 45000 | 2297 |
| 494 | 20240429 | 115700 | 10160784000 | 45250 | 45400 | 45400 | 45250 | 616 |
| 495 | 20240429 | 115600 | 10132874400 | 45350 | 45450 | 45500 | 45350 | 861 |
| 496 | 20240429 | 115500 | 10093752600 | 45450 | 45500 | 45550 | 45400 | 743 |
| 497 | 20240429 | 115400 | 10059946950 | 45500 | 45500 | 45500 | 45400 | 453 |
| 498 | 20240429 | 115300 | 10039359250 | 45450 | 45300 | 45500 | 45300 | 338 |
| 499 | 20240429 | 115200 | 10024004400 | 45300 | 45300 | 45350 | 45300 | 111 |
| 500 | 20240429 | 115100 | 10018971050 | 45300 | 45450 | 45450 | 45250 | 340 |
| 501 | 20240429 | 115000 | 10003571650 | 45500 | 45200 | 45500 | 45200 | 573 |
| 502 | 20240429 | 114900 | 9977590900 | 45150 | 45200 | 45300 | 45150 | 363 |
| 503 | 20240429 | 114800 | 9961188050 | 45200 | 45200 | 45300 | 45150 | 606 |
| 504 | 20240429 | 114700 | 9933802700 | 45200 | 45300 | 45300 | 45200 | 544 |
| 505 | 20240429 | 114600 | 9909178850 | 45300 | 45350 | 45350 | 45300 | 406 |
| 506 | 20240429 | 114500 | 9890786450 | 45400 | 45400 | 45500 | 45250 | 1637 |
| 507 | 20240429 | 114400 | 9816635550 | 45500 | 45400 | 45550 | 45350 | 162 |
| 508 | 20240429 | 114300 | 9809278200 | 45600 | 45650 | 45650 | 45350 | 1092 |
| 509 | 20240429 | 114200 | 9759508100 | 45650 | 45500 | 45650 | 45350 | 709 |
| 510 | 20240429 | 114100 | 9727181700 | 45500 | 45350 | 45500 | 45250 | 936 |
| 511 | 20240429 | 114000 | 9684677100 | 45350 | 45300 | 45400 | 45200 | 1294 |
| 512 | 20240429 | 113900 | 9626116700 | 45250 | 45400 | 45450 | 45250 | 1748 |
| 513 | 20240429 | 113800 | 9546887150 | 45400 | 45450 | 45500 | 45300 | 4271 |
| 514 | 20240429 | 113700 | 9353104150 | 45500 | 45750 | 45750 | 45500 | 1761 |
| 515 | 20240429 | 113600 | 9272855000 | 45750 | 45950 | 46000 | 45700 | 1028 |
| 516 | 20240429 | 113500 | 9225765850 | 45950 | 46000 | 46200 | 45850 | 2989 |
| 517 | 20240429 | 113400 | 9088131400 | 46050 | 45600 | 46050 | 45550 | 3181 |
| 518 | 20240429 | 113300 | 8942467400 | 45600 | 45600 | 45650 | 45500 | 1905 |
| 519 | 20240429 | 113200 | 8855700800 | 45550 | 45600 | 45750 | 45450 | 3033 |
| 520 | 20240429 | 113100 | 8717547100 | 45600 | 45800 | 45800 | 45550 | 2523 |
| 521 | 20240429 | 113000 | 8602260000 | 45700 | 45850 | 45850 | 45600 | 3825 |
| 522 | 20240429 | 112900 | 8427480000 | 45850 | 46200 | 46450 | 45850 | 12142 |
| 523 | 20240429 | 112800 | 7866511550 | 46300 | 45450 | 46300 | 45450 | 7142 |
| 524 | 20240429 | 112700 | 7538258750 | 45650 | 46300 | 46450 | 45400 | 10254 |
| 525 | 20240429 | 112600 | 7064752600 | 46450 | 45600 | 46500 | 45400 | 20714 |
| 526 | 20240429 | 112500 | 6108864250 | 45650 | 45000 | 45900 | 44950 | 16574 |
| 527 | 20240429 | 112400 | 5356117800 | 45150 | 44450 | 45150 | 44450 | 5836 |
| 528 | 20240429 | 112300 | 5093989200 | 44500 | 44450 | 44550 | 44450 | 33 |
| 529 | 20240429 | 112200 | 5092521050 | 44500 | 44500 | 44500 | 44400 | 245 |
| 530 | 20240429 | 112100 | 5081634000 | 44500 | 44500 | 44500 | 44500 | 314 |
| 531 | 20240429 | 112000 | 5067661000 | 44450 | 44450 | 44450 | 44400 | 68 |
| 532 | 20240429 | 111900 | 5064639100 | 44450 | 44600 | 44600 | 44450 | 360 |
| 533 | 20240429 | 111800 | 5048604500 | 44650 | 44650 | 44650 | 44650 | 140 |
| 534 | 20240429 | 111700 | 5042353500 | 44600 | 44550 | 44600 | 44550 | 186 |
| 535 | 20240429 | 111600 | 5034064700 | 44550 | 44600 | 44650 | 44550 | 308 |
| 536 | 20240429 | 111500 | 5020337200 | 44550 | 44550 | 44600 | 44550 | 220 |
| 537 | 20240429 | 111400 | 5010530050 | 44500 | 44500 | 44550 | 44500 | 396 |
| 538 | 20240429 | 111300 | 4992907800 | 44500 | 44400 | 44550 | 44350 | 751 |
| 539 | 20240429 | 111200 | 4959504750 | 44350 | 44350 | 44350 | 44350 | 291 |
| 540 | 20240429 | 111100 | 4946598900 | 44350 | 44300 | 44350 | 44300 | 244 |
| 541 | 20240429 | 111000 | 4935784700 | 44250 | 44200 | 44250 | 44100 | 312 |
| 542 | 20240429 | 110900 | 4922006050 | 44200 | 44100 | 44200 | 44000 | 372 |
| 543 | 20240429 | 110800 | 4905621300 | 44100 | 44100 | 44100 | 44100 | 175 |
| 544 | 20240429 | 110700 | 4897903800 | 44100 | 44100 | 44100 | 44100 | 239 |
| 545 | 20240429 | 110600 | 4887363900 | 44100 | 44100 | 44150 | 44050 | 316 |
| 546 | 20240429 | 110500 | 4873428650 | 44100 | 44100 | 44100 | 44100 | 37 |
| 547 | 20240429 | 110400 | 4871796950 | 44100 | 44100 | 44100 | 44100 | 11 |
| 548 | 20240429 | 110300 | 4871311850 | 44050 | 44100 | 44100 | 44050 | 953 |
| 549 | 20240429 | 110200 | 4829313350 | 44100 | 44200 | 44200 | 44100 | 58 |
| 550 | 20240429 | 110100 | 4826752850 | 44200 | 44200 | 44200 | 44200 | 4 |
| 551 | 20240429 | 110000 | 4826576050 | 44200 | 44200 | 44200 | 44200 | 5 |
| 552 | 20240429 | 105900 | 4826355050 | 44200 | 44000 | 44200 | 44000 | 107 |
| 553 | 20240429 | 105800 | 4821646850 | 44000 | 44250 | 44250 | 44000 | 210 |
| 554 | 20240429 | 105700 | 4812383100 | 44250 | 44300 | 44300 | 44250 | 7 |
| 555 | 20240429 | 105600 | 4812073050 | 44250 | 44150 | 44250 | 44100 | 74 |
| 556 | 20240429 | 105500 | 4808805050 | 44150 | 44150 | 44200 | 44150 | 127 |
| 557 | 20240429 | 105400 | 4803197450 | 44150 | 44300 | 44350 | 44150 | 778 |
| 558 | 20240429 | 105300 | 4768789700 | 44300 | 44250 | 44300 | 44250 | 29 |
| 559 | 20240429 | 105200 | 4767506100 | 44250 | 44250 | 44250 | 44200 | 315 |
| 560 | 20240429 | 105100 | 4753570500 | 44250 | 44300 | 44300 | 44250 | 150 |
| 561 | 20240429 | 105000 | 4746932950 | 44250 | 44300 | 44300 | 44250 | 108 |
| 562 | 20240429 | 104900 | 4742153400 | 44250 | 44300 | 44450 | 44250 | 176 |
| 563 | 20240429 | 104800 | 4734341000 | 44400 | 44400 | 44400 | 44400 | 1 |
| 564 | 20240429 | 104700 | 4734296600 | 44400 | 44350 | 44400 | 44250 | 73 |
| 565 | 20240429 | 104600 | 4731064150 | 44300 | 44450 | 44450 | 44300 | 108 |
| 566 | 20240429 | 104500 | 4726277150 | 44450 | 44500 | 44500 | 44400 | 157 |
| 567 | 20240429 | 104400 | 4719299050 | 44550 | 44450 | 44550 | 44450 | 142 |
| 568 | 20240429 | 104300 | 4712981050 | 44450 | 44500 | 44500 | 44400 | 441 |
| 569 | 20240429 | 104200 | 4693397200 | 44500 | 44400 | 44500 | 44350 | 244 |
| 570 | 20240429 | 104100 | 4682556600 | 44400 | 44350 | 44450 | 44350 | 131 |
| 571 | 20240429 | 104000 | 4676744800 | 44350 | 44100 | 44350 | 44100 | 852 |
| 572 | 20240429 | 103900 | 4639111150 | 43950 | 43950 | 43950 | 43950 | 117 |
| 573 | 20240429 | 103800 | 4633969000 | 43950 | 44050 | 44100 | 43900 | 706 |
| 574 | 20240429 | 103700 | 4602852700 | 44050 | 43900 | 44050 | 43900 | 55 |
| 575 | 20240429 | 103600 | 4600433250 | 43850 | 43850 | 43850 | 43850 | 1 |
| 576 | 20240429 | 103500 | 4600389400 | 43800 | 43950 | 44000 | 43800 | 493 |
| 577 | 20240429 | 103400 | 4578770200 | 43950 | 43950 | 43950 | 43950 | 148 |
| 578 | 20240429 | 103300 | 4572265600 | 43950 | 43950 | 43950 | 43950 | 300 |
| 579 | 20240429 | 103200 | 4559080600 | 43950 | 43800 | 44000 | 43800 | 337 |
| 580 | 20240429 | 103100 | 4544268400 | 43800 | 44250 | 44250 | 43650 | 3364 |
| 581 | 20240429 | 103000 | 4397001400 | 44100 | 44100 | 44150 | 44050 | 183 |
| 582 | 20240429 | 102900 | 4388932950 | 44050 | 44200 | 44200 | 44050 | 507 |
| 583 | 20240429 | 102800 | 4366598600 | 44200 | 44100 | 44200 | 44050 | 969 |
| 584 | 20240429 | 102700 | 4323854900 | 44100 | 44100 | 44300 | 43700 | 2270 |
| 585 | 20240429 | 102600 | 4224354350 | 44100 | 44500 | 44500 | 43900 | 1719 |
| 586 | 20240429 | 102500 | 4148643950 | 44300 | 44300 | 44300 | 44300 | 28 |
| 587 | 20240429 | 102400 | 4147403550 | 44550 | 44300 | 44550 | 44300 | 727 |
| 588 | 20240429 | 102300 | 4115153350 | 44450 | 44250 | 44450 | 44250 | 184 |
| 589 | 20240429 | 102200 | 4106989750 | 44250 | 44300 | 44350 | 44250 | 184 |
| 590 | 20240429 | 102100 | 4098840950 | 44250 | 44450 | 44450 | 43800 | 6085 |
| 591 | 20240429 | 102000 | 3830324350 | 44450 | 44500 | 44500 | 44450 | 715 |
| 592 | 20240429 | 101900 | 3798541250 | 44500 | 44550 | 44550 | 44500 | 19 |
| 593 | 20240429 | 101800 | 3797695650 | 44450 | 44500 | 44500 | 44450 | 209 |
| 594 | 20240429 | 101700 | 3788396050 | 44500 | 44500 | 44500 | 44500 | 668 |
| 595 | 20240429 | 101600 | 3758670050 | 44500 | 44450 | 44700 | 44450 | 307 |
| 596 | 20240429 | 101500 | 3745012600 | 44450 | 44600 | 44850 | 44450 | 1478 |
| 597 | 20240429 | 101400 | 3679213150 | 44600 | 44600 | 44900 | 44600 | 133 |
| 598 | 20240429 | 101300 | 3673277000 | 44600 | 44850 | 44850 | 44600 | 1561 |
| 599 | 20240429 | 101200 | 3603600650 | 44850 | 44750 | 44900 | 44750 | 110 |
| 600 | 20240429 | 101100 | 3598668550 | 44750 | 44800 | 44800 | 44750 | 774 |
| 601 | 20240429 | 101000 | 3564019800 | 44750 | 44800 | 44800 | 44750 | 406 |
| 602 | 20240429 | 100900 | 3545846750 | 44800 | 44850 | 44850 | 44800 | 14 |
| 603 | 20240429 | 100800 | 3545219100 | 44850 | 44850 | 44900 | 44750 | 302 |
| 604 | 20240429 | 100700 | 3531688850 | 44900 | 45000 | 45000 | 44900 | 36 |
| 605 | 20240429 | 100600 | 3530071950 | 44950 | 45100 | 45100 | 44900 | 144 |
| 606 | 20240429 | 100500 | 3523596600 | 45050 | 44950 | 45050 | 44950 | 579 |
| 607 | 20240429 | 100400 | 3497522800 | 44900 | 44850 | 44900 | 44800 | 433 |
| 608 | 20240429 | 100300 | 3478093800 | 44850 | 45000 | 45000 | 44800 | 154 |
| 609 | 20240429 | 100200 | 3471186100 | 45000 | 44950 | 45000 | 44950 | 181 |
| 610 | 20240429 | 100100 | 3463048400 | 44950 | 44950 | 45000 | 44950 | 302 |
| 611 | 20240429 | 100000 | 3449464700 | 44950 | 44950 | 44950 | 44850 | 146 |
| 612 | 20240429 | 095900 | 3442904700 | 44850 | 44850 | 44850 | 44850 | 5 |
| 613 | 20240429 | 095800 | 3442680450 | 44750 | 44750 | 44850 | 44750 | 306 |
| 614 | 20240429 | 095700 | 3428986850 | 44750 | 44950 | 44950 | 44750 | 343 |
| 615 | 20240429 | 095600 | 3413619200 | 44850 | 44900 | 45000 | 44850 | 232 |
| 616 | 20240429 | 095500 | 3403205950 | 45000 | 44850 | 45000 | 44850 | 22 |
| 617 | 20240429 | 095400 | 3402216250 | 44850 | 44850 | 44850 | 44850 | 5 |
| 618 | 20240429 | 095300 | 3401992000 | 44850 | 45000 | 45050 | 44850 | 135 |
| 619 | 20240429 | 095200 | 3395927850 | 45050 | 44800 | 45050 | 44800 | 674 |
| 620 | 20240429 | 095100 | 3365604600 | 44750 | 44700 | 44750 | 44700 | 68 |
| 621 | 20240429 | 095000 | 3362562750 | 44950 | 44650 | 44950 | 44650 | 171 |
| 622 | 20240429 | 094900 | 3354891950 | 44650 | 45000 | 45000 | 44650 | 1421 |
| 623 | 20240429 | 094800 | 3291186650 | 45050 | 45100 | 45100 | 44950 | 217 |
| 624 | 20240429 | 094700 | 3281405050 | 45050 | 45050 | 45050 | 44950 | 455 |
| 625 | 20240429 | 094600 | 3260912100 | 45100 | 45200 | 45200 | 45050 | 722 |
| 626 | 20240429 | 094500 | 3228329450 | 45150 | 45100 | 45200 | 45100 | 675 |
| 627 | 20240429 | 094400 | 3197871700 | 45100 | 45100 | 45200 | 45100 | 1640 |
| 628 | 20240429 | 094300 | 3123832700 | 45100 | 44950 | 45200 | 44950 | 1655 |
| 629 | 20240429 | 094200 | 3049280200 | 45000 | 44900 | 45000 | 44900 | 398 |
| 630 | 20240429 | 094100 | 3031375900 | 44800 | 44850 | 45050 | 44800 | 1160 |
| 631 | 20240429 | 094000 | 2979191000 | 44850 | 44800 | 44850 | 44600 | 257 |
| 632 | 20240429 | 093900 | 2967678550 | 44550 | 44600 | 44800 | 44500 | 1400 |
| 633 | 20240429 | 093800 | 2905260600 | 44600 | 44900 | 44900 | 44550 | 573 |
| 634 | 20240429 | 093700 | 2879584150 | 44950 | 45000 | 45000 | 44900 | 502 |
| 635 | 20240429 | 093600 | 2857018950 | 45000 | 44900 | 45100 | 44900 | 1509 |
| 636 | 20240429 | 093500 | 2789134550 | 44900 | 44800 | 44900 | 44800 | 73 |
| 637 | 20240429 | 093400 | 2785859950 | 45000 | 44600 | 45000 | 44550 | 582 |
| 638 | 20240429 | 093300 | 2759823150 | 44600 | 44700 | 45000 | 44600 | 619 |
| 639 | 20240429 | 093200 | 2732076250 | 44700 | 45200 | 45200 | 44700 | 2395 |
| 640 | 20240429 | 093100 | 2624216800 | 45150 | 45250 | 45250 | 45150 | 871 |
| 641 | 20240429 | 093000 | 2584866950 | 45200 | 45150 | 45250 | 45150 | 1947 |
| 642 | 20240429 | 092900 | 2496857850 | 45100 | 45050 | 45150 | 45000 | 2748 |
| 643 | 20240429 | 092800 | 2373046250 | 45050 | 44950 | 45300 | 44850 | 5826 |
| 644 | 20240429 | 092700 | 2110849050 | 44850 | 44300 | 44950 | 44300 | 8533 |
| 645 | 20240429 | 092600 | 1729556350 | 44300 | 44200 | 44550 | 44050 | 4301 |
| 646 | 20240429 | 092500 | 1538720500 | 44100 | 44000 | 44150 | 44000 | 554 |
| 647 | 20240429 | 092400 | 1514284450 | 44100 | 43900 | 44150 | 43900 | 969 |
| 648 | 20240429 | 092300 | 1471617450 | 43850 | 43850 | 44000 | 43850 | 334 |
| 649 | 20240429 | 092200 | 1456947450 | 43850 | 43900 | 43900 | 43750 | 670 |
| 650 | 20240429 | 092100 | 1427596250 | 43900 | 43850 | 43900 | 43750 | 435 |
| 651 | 20240429 | 092000 | 1408534700 | 43900 | 44000 | 44050 | 43900 | 270 |
| 652 | 20240429 | 091900 | 1396645650 | 44050 | 44050 | 44050 | 44050 | 58 |
| 653 | 20240429 | 091800 | 1394090750 | 44100 | 43800 | 44100 | 43800 | 317 |
| 654 | 20240429 | 091700 | 1380168550 | 43800 | 44100 | 44200 | 43700 | 535 |
| 655 | 20240429 | 091600 | 1356684450 | 44100 | 43950 | 44250 | 43900 | 2179 |
| 656 | 20240429 | 091500 | 1260578050 | 43950 | 44000 | 44200 | 43950 | 611 |
| 657 | 20240429 | 091400 | 1233645750 | 44000 | 43950 | 44000 | 43850 | 1413 |
| 658 | 20240429 | 091300 | 1171588300 | 44000 | 44200 | 44250 | 44000 | 1757 |
| 659 | 20240429 | 091200 | 1093977450 | 44200 | 44200 | 44300 | 44100 | 1207 |
| 660 | 20240429 | 091100 | 1040598350 | 44250 | 44250 | 44300 | 44050 | 747 |
| 661 | 20240429 | 091000 | 1007556050 | 44300 | 44350 | 44400 | 44250 | 2213 |
| 662 | 20240429 | 090900 | 909387200 | 44400 | 44550 | 44600 | 44300 | 1459 |
| 663 | 20240429 | 090800 | 844529150 | 44550 | 44250 | 44600 | 44200 | 1218 |
| 664 | 20240429 | 090700 | 790421050 | 44250 | 44050 | 44300 | 44050 | 1976 |
| 665 | 20240429 | 090600 | 702966250 | 44200 | 43900 | 44250 | 43900 | 2854 |
| 666 | 20240429 | 090500 | 577340300 | 43900 | 43900 | 44000 | 43700 | 969 |
| 667 | 20240429 | 090400 | 534848000 | 43900 | 43600 | 44000 | 43600 | 1580 |
| 668 | 20240429 | 090300 | 465678300 | 43600 | 43350 | 43700 | 43200 | 1293 |
| 669 | 20240429 | 090200 | 409380900 | 43200 | 43550 | 43550 | 43150 | 3224 |
| 670 | 20240429 | 090100 | 269566250 | 43500 | 43500 | 43800 | 43500 | 1205 |
| 671 | 20240429 | 090000 | 217132350 | 43450 | 43800 | 44000 | 43450 | 4415 |