36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 191800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 46500 |
| 3 | 20240429 | 191700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 4 | 20240429 | 191600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 5 | 20240429 | 191500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 6 | 20240429 | 191400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 7 | 20240429 | 191300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 8 | 20240429 | 191200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 9 | 20240429 | 191100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 10 | 20240429 | 191000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 11 | 20240429 | 190900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 12 | 20240429 | 190800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 13 | 20240429 | 190700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 14 | 20240429 | 190600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 15 | 20240429 | 190500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 16 | 20240429 | 190400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 17 | 20240429 | 190300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 18 | 20240429 | 190200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 19 | 20240429 | 190100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 20 | 20240429 | 190000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 21 | 20240429 | 185900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 22 | 20240429 | 185800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 23 | 20240429 | 185700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 24 | 20240429 | 185600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 25 | 20240429 | 185500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 26 | 20240429 | 185400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 27 | 20240429 | 185300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 28 | 20240429 | 185200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 29 | 20240429 | 185100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 30 | 20240429 | 185000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 31 | 20240429 | 184900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 32 | 20240429 | 184800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 46500 |
| 33 | 20240429 | 184700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 34 | 20240429 | 184600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 35 | 20240429 | 184500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 36 | 20240429 | 184400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 37 | 20240429 | 184300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 38 | 20240429 | 184200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 39 | 20240429 | 184100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 40 | 20240429 | 184000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 41 | 20240429 | 183900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 42 | 20240429 | 183800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 43 | 20240429 | 183700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 44 | 20240429 | 183600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 45 | 20240429 | 183500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 46 | 20240429 | 183400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 47 | 20240429 | 183300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 48 | 20240429 | 183200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 49 | 20240429 | 183100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 50 | 20240429 | 183000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 51 | 20240429 | 182900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 52 | 20240429 | 182800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 53 | 20240429 | 182700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 54 | 20240429 | 182600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 55 | 20240429 | 182500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 56 | 20240429 | 182400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 57 | 20240429 | 182300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 58 | 20240429 | 182200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 59 | 20240429 | 182100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 60 | 20240429 | 182000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 61 | 20240429 | 181900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 62 | 20240429 | 181800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 46500 |
| 63 | 20240429 | 181700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 64 | 20240429 | 181600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 65 | 20240429 | 181500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 66 | 20240429 | 181400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 67 | 20240429 | 181300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 68 | 20240429 | 181200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 69 | 20240429 | 181100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 70 | 20240429 | 181000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 71 | 20240429 | 180900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 72 | 20240429 | 180800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 73 | 20240429 | 180700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 74 | 20240429 | 180600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 75 | 20240429 | 180500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 76 | 20240429 | 180400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 77 | 20240429 | 180300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 78 | 20240429 | 180200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 79 | 20240429 | 180100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 80 | 20240429 | 180000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 81 | 20240429 | 175900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 82 | 20240429 | 175800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 83 | 20240429 | 175700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 84 | 20240429 | 175600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 85 | 20240429 | 175500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 86 | 20240429 | 175400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 87 | 20240429 | 175300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 88 | 20240429 | 175200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 89 | 20240429 | 175100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 90 | 20240429 | 175000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 91 | 20240429 | 174900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 92 | 20240429 | 174800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 46500 |
| 93 | 20240429 | 174700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 94 | 20240429 | 174600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 95 | 20240429 | 174500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 96 | 20240429 | 174400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 97 | 20240429 | 174300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 98 | 20240429 | 174200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 99 | 20240429 | 174100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 100 | 20240429 | 174000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 101 | 20240429 | 173900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 102 | 20240429 | 173800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 103 | 20240429 | 173700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 104 | 20240429 | 173600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 105 | 20240429 | 173500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 106 | 20240429 | 173400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 107 | 20240429 | 173300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 108 | 20240429 | 173200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 109 | 20240429 | 173100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 110 | 20240429 | 173000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 111 | 20240429 | 172900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 112 | 20240429 | 172800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 113 | 20240429 | 172700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 114 | 20240429 | 172600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 115 | 20240429 | 172500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 116 | 20240429 | 172400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 117 | 20240429 | 172300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 118 | 20240429 | 172200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 119 | 20240429 | 172100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 120 | 20240429 | 172000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 121 | 20240429 | 171900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 122 | 20240429 | 171800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 46500 |
| 123 | 20240429 | 171700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 124 | 20240429 | 171600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 125 | 20240429 | 171500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 126 | 20240429 | 171400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 127 | 20240429 | 171300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 128 | 20240429 | 171200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 129 | 20240429 | 171100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 130 | 20240429 | 171000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 131 | 20240429 | 170900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 132 | 20240429 | 170800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 133 | 20240429 | 170700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 134 | 20240429 | 170600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 135 | 20240429 | 170500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 136 | 20240429 | 170400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 137 | 20240429 | 170300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 138 | 20240429 | 170200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 139 | 20240429 | 170100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 140 | 20240429 | 170000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 141 | 20240429 | 165900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 142 | 20240429 | 165800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 143 | 20240429 | 165700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 144 | 20240429 | 165600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 145 | 20240429 | 165500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 146 | 20240429 | 165400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 147 | 20240429 | 165300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 148 | 20240429 | 165200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 149 | 20240429 | 165100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 150 | 20240429 | 165000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 151 | 20240429 | 164900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 152 | 20240429 | 164800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 46500 |
| 153 | 20240429 | 164700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 154 | 20240429 | 164600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 155 | 20240429 | 164500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 156 | 20240429 | 164400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 157 | 20240429 | 164300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 158 | 20240429 | 164200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 159 | 20240429 | 164100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 160 | 20240429 | 164000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 161 | 20240429 | 163900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 162 | 20240429 | 163800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 163 | 20240429 | 163700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 164 | 20240429 | 163600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 165 | 20240429 | 163500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 166 | 20240429 | 163400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 167 | 20240429 | 163300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 168 | 20240429 | 163200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 169 | 20240429 | 163100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 170 | 20240429 | 163000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 171 | 20240429 | 162900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 172 | 20240429 | 162800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 173 | 20240429 | 162700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 174 | 20240429 | 162600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 175 | 20240429 | 162500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 176 | 20240429 | 162400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 177 | 20240429 | 162300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 178 | 20240429 | 162200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 179 | 20240429 | 162100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 180 | 20240429 | 162000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 181 | 20240429 | 161900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 182 | 20240429 | 161800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 46500 |
| 183 | 20240429 | 161700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 184 | 20240429 | 161600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 185 | 20240429 | 161500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 186 | 20240429 | 161400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 187 | 20240429 | 161300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 188 | 20240429 | 161200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 189 | 20240429 | 161100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 190 | 20240429 | 161000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 191 | 20240429 | 160900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 192 | 20240429 | 160800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 193 | 20240429 | 160700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 194 | 20240429 | 160600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 195 | 20240429 | 160500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 196 | 20240429 | 160400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 197 | 20240429 | 160300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 198 | 20240429 | 160200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 199 | 20240429 | 160100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 200 | 20240429 | 160000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 201 | 20240429 | 155900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 202 | 20240429 | 155800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 203 | 20240429 | 155700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 204 | 20240429 | 155600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 205 | 20240429 | 155500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 206 | 20240429 | 155400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 207 | 20240429 | 155300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 208 | 20240429 | 155200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 209 | 20240429 | 155100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 210 | 20240429 | 155000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 211 | 20240429 | 154900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 212 | 20240429 | 154800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 46500 |
| 213 | 20240429 | 154700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 214 | 20240429 | 154600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 215 | 20240429 | 154500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 216 | 20240429 | 154400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 217 | 20240429 | 154300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 218 | 20240429 | 154200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 219 | 20240429 | 154100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 220 | 20240429 | 154000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 221 | 20240429 | 153900 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 222 | 20240429 | 153800 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 223 | 20240429 | 153700 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 224 | 20240429 | 153600 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 225 | 20240429 | 153500 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 226 | 20240429 | 153400 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 227 | 20240429 | 153300 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 228 | 20240429 | 153200 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 229 | 20240429 | 153100 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 0 |
| 230 | 20240429 | 153000 | 92956929600 | 184700 | 184700 | 184700 | 184700 | 46500 |
| 231 | 20240429 | 152900 | 84368379600 | 184600 | 184600 | 184600 | 184600 | 0 |
| 232 | 20240429 | 152800 | 84368379600 | 184600 | 184600 | 184600 | 184600 | 0 |
| 233 | 20240429 | 152700 | 84368379600 | 184600 | 184600 | 184600 | 184600 | 0 |
| 234 | 20240429 | 152600 | 84368379600 | 184600 | 184600 | 184600 | 184600 | 0 |
| 235 | 20240429 | 152500 | 84368379600 | 184600 | 184600 | 184600 | 184600 | 0 |
| 236 | 20240429 | 152400 | 84368379600 | 184600 | 184600 | 184600 | 184600 | 0 |
| 237 | 20240429 | 152300 | 84368379600 | 184600 | 184600 | 184600 | 184600 | 0 |
| 238 | 20240429 | 152200 | 84368379600 | 184600 | 184600 | 184600 | 184600 | 0 |
| 239 | 20240429 | 152100 | 84368379600 | 184600 | 184600 | 184600 | 184600 | 0 |
| 240 | 20240429 | 152000 | 84368379600 | 184600 | 184600 | 184600 | 184600 | 0 |
| 241 | 20240429 | 151900 | 84368379600 | 184600 | 184500 | 184600 | 184200 | 1368 |
| 242 | 20240429 | 151800 | 84116083200 | 184500 | 184500 | 184600 | 184400 | 2052 |
| 243 | 20240429 | 151700 | 83737634900 | 184400 | 184600 | 184600 | 184400 | 1557 |
| 244 | 20240429 | 151600 | 83450425500 | 184500 | 184500 | 184600 | 184500 | 1827 |
| 245 | 20240429 | 151500 | 83113312600 | 184500 | 184500 | 184600 | 184300 | 3216 |
| 246 | 20240429 | 151400 | 82520035800 | 184500 | 184500 | 184600 | 184500 | 2484 |
| 247 | 20240429 | 151300 | 82061682500 | 184500 | 184200 | 184600 | 184200 | 2456 |
| 248 | 20240429 | 151200 | 81608725600 | 184200 | 184700 | 184800 | 184200 | 7931 |
| 249 | 20240429 | 151100 | 80145121500 | 184700 | 184800 | 184800 | 184700 | 1478 |
| 250 | 20240429 | 151000 | 79872075500 | 184700 | 184700 | 184800 | 184600 | 4608 |
| 251 | 20240429 | 150900 | 79020909800 | 184700 | 184600 | 184700 | 184600 | 1552 |
| 252 | 20240429 | 150800 | 78734267500 | 184700 | 184500 | 184700 | 184500 | 3278 |
| 253 | 20240429 | 150700 | 78129126500 | 184600 | 184600 | 184600 | 184500 | 956 |
| 254 | 20240429 | 150600 | 77952658400 | 184500 | 184400 | 184600 | 184400 | 3745 |
| 255 | 20240429 | 150500 | 77261613900 | 184400 | 184500 | 184500 | 184400 | 570 |
| 256 | 20240429 | 150400 | 77156468600 | 184400 | 184400 | 184500 | 184400 | 889 |
| 257 | 20240429 | 150300 | 76992496300 | 184400 | 184400 | 184500 | 184400 | 844 |
| 258 | 20240429 | 150200 | 76836802800 | 184400 | 184500 | 184500 | 184400 | 1881 |
| 259 | 20240429 | 150100 | 76489870000 | 184400 | 184500 | 184500 | 184400 | 3420 |
| 260 | 20240429 | 150000 | 75858972100 | 184400 | 184400 | 184500 | 184400 | 3323 |
| 261 | 20240429 | 145900 | 75246128500 | 184400 | 184300 | 184500 | 184300 | 4532 |
| 262 | 20240429 | 145800 | 74410385500 | 184300 | 184300 | 184400 | 184300 | 1191 |
| 263 | 20240429 | 145700 | 74190802300 | 184400 | 184300 | 184400 | 184300 | 1098 |
| 264 | 20240429 | 145600 | 73988361500 | 184400 | 184400 | 184400 | 184300 | 944 |
| 265 | 20240429 | 145500 | 73814307700 | 184400 | 184400 | 184400 | 184300 | 681 |
| 266 | 20240429 | 145400 | 73688750600 | 184400 | 184300 | 184400 | 184300 | 1325 |
| 267 | 20240429 | 145300 | 73444518700 | 184400 | 184400 | 184400 | 184300 | 849 |
| 268 | 20240429 | 145200 | 73287997400 | 184400 | 184300 | 184400 | 184300 | 426 |
| 269 | 20240429 | 145100 | 73209469300 | 184400 | 184300 | 184400 | 184200 | 3133 |
| 270 | 20240429 | 145000 | 72632089000 | 184300 | 184300 | 184300 | 184200 | 1881 |
| 271 | 20240429 | 144900 | 72285578200 | 184200 | 184200 | 184300 | 184200 | 1203 |
| 272 | 20240429 | 144800 | 72063962000 | 184200 | 184300 | 184300 | 184200 | 938 |
| 273 | 20240429 | 144700 | 71891124900 | 184300 | 184200 | 184300 | 184200 | 586 |
| 274 | 20240429 | 144600 | 71783147600 | 184300 | 184300 | 184300 | 184200 | 1209 |
| 275 | 20240429 | 144500 | 71560364700 | 184200 | 184200 | 184300 | 184200 | 449 |
| 276 | 20240429 | 144400 | 71477625900 | 184200 | 184300 | 184300 | 184200 | 1001 |
| 277 | 20240429 | 144300 | 71293159500 | 184300 | 184200 | 184300 | 184200 | 712 |
| 278 | 20240429 | 144200 | 71161968000 | 184200 | 184100 | 184200 | 184100 | 2419 |
| 279 | 20240429 | 144100 | 70716400300 | 184200 | 184100 | 184200 | 184100 | 594 |
| 280 | 20240429 | 144000 | 70606999000 | 184200 | 184100 | 184200 | 184100 | 2720 |
| 281 | 20240429 | 143900 | 70106001400 | 184100 | 184200 | 184200 | 184100 | 510 |
| 282 | 20240429 | 143800 | 70012077300 | 184200 | 184000 | 184200 | 184000 | 706 |
| 283 | 20240429 | 143700 | 69882080800 | 184100 | 184100 | 184100 | 184000 | 976 |
| 284 | 20240429 | 143600 | 69702419900 | 184000 | 184000 | 184100 | 184000 | 810 |
| 285 | 20240429 | 143500 | 69553307900 | 184000 | 184100 | 184100 | 184000 | 879 |
| 286 | 20240429 | 143400 | 69391496000 | 184000 | 184000 | 184100 | 184000 | 527 |
| 287 | 20240429 | 143300 | 69294504100 | 184100 | 184100 | 184200 | 184000 | 3890 |
| 288 | 20240429 | 143200 | 68578153800 | 184200 | 184100 | 184200 | 184100 | 492 |
| 289 | 20240429 | 143100 | 68487537700 | 184100 | 184100 | 184200 | 184000 | 3499 |
| 290 | 20240429 | 143000 | 67843402600 | 184000 | 184100 | 184100 | 184000 | 952 |
| 291 | 20240429 | 142900 | 67668198600 | 184000 | 184000 | 184100 | 184000 | 799 |
| 292 | 20240429 | 142800 | 67521134300 | 184000 | 184000 | 184100 | 184000 | 442 |
| 293 | 20240429 | 142700 | 67439784400 | 184000 | 184000 | 184100 | 184000 | 1336 |
| 294 | 20240429 | 142600 | 67193880800 | 184100 | 184000 | 184100 | 184000 | 389 |
| 295 | 20240429 | 142500 | 67122280300 | 184000 | 184100 | 184100 | 184000 | 1173 |
| 296 | 20240429 | 142400 | 66906422900 | 184000 | 183900 | 184100 | 183900 | 1295 |
| 297 | 20240429 | 142300 | 66668121000 | 184000 | 184000 | 184000 | 183900 | 538 |
| 298 | 20240429 | 142200 | 66569160200 | 184000 | 183900 | 184000 | 183900 | 662 |
| 299 | 20240429 | 142100 | 66447360100 | 183900 | 183900 | 184000 | 183900 | 364 |
| 300 | 20240429 | 142000 | 66380392800 | 183900 | 183900 | 184000 | 183900 | 714 |
| 301 | 20240429 | 141900 | 66249032700 | 183900 | 184000 | 184000 | 183900 | 336 |
| 302 | 20240429 | 141800 | 66187220100 | 183900 | 184000 | 184000 | 183900 | 459 |
| 303 | 20240429 | 141700 | 66102779800 | 184000 | 184000 | 184100 | 183900 | 1547 |
| 304 | 20240429 | 141600 | 65818107200 | 184100 | 184100 | 184100 | 184000 | 658 |
| 305 | 20240429 | 141500 | 65697017500 | 184000 | 184000 | 184100 | 184000 | 712 |
| 306 | 20240429 | 141400 | 65565975000 | 184100 | 184000 | 184100 | 184000 | 1011 |
| 307 | 20240429 | 141300 | 65379918000 | 184000 | 184100 | 184100 | 184000 | 556 |
| 308 | 20240429 | 141200 | 65277573000 | 184100 | 184000 | 184100 | 184000 | 398 |
| 309 | 20240429 | 141100 | 65204313800 | 184100 | 184100 | 184100 | 184000 | 594 |
| 310 | 20240429 | 141000 | 65094985100 | 184000 | 183900 | 184100 | 183900 | 2928 |
| 311 | 20240429 | 140900 | 64556172800 | 183900 | 184000 | 184000 | 183900 | 551 |
| 312 | 20240429 | 140800 | 64454803700 | 184000 | 183900 | 184000 | 183900 | 672 |
| 313 | 20240429 | 140700 | 64331201600 | 183900 | 184000 | 184000 | 183900 | 612 |
| 314 | 20240429 | 140600 | 64218616400 | 184000 | 183900 | 184000 | 183900 | 490 |
| 315 | 20240429 | 140500 | 64128486700 | 183900 | 183900 | 184000 | 183900 | 671 |
| 316 | 20240429 | 140400 | 64005038700 | 183900 | 184000 | 184000 | 183900 | 947 |
| 317 | 20240429 | 140300 | 63830867700 | 184000 | 184100 | 184100 | 183900 | 1358 |
| 318 | 20240429 | 140200 | 63581003100 | 184000 | 184000 | 184100 | 184000 | 772 |
| 319 | 20240429 | 140100 | 63438914200 | 184000 | 183900 | 184100 | 183900 | 3403 |
| 320 | 20240429 | 140000 | 62812725800 | 184000 | 183900 | 184000 | 183900 | 683 |
| 321 | 20240429 | 135900 | 62687070900 | 183900 | 183900 | 184000 | 183900 | 481 |
| 322 | 20240429 | 135800 | 62598578500 | 184000 | 184000 | 184000 | 183900 | 366 |
| 323 | 20240429 | 135700 | 62531247500 | 184000 | 183900 | 184000 | 183900 | 384 |
| 324 | 20240429 | 135600 | 62460601400 | 184000 | 183900 | 184000 | 183900 | 551 |
| 325 | 20240429 | 135500 | 62359226400 | 184000 | 183900 | 184000 | 183900 | 345 |
| 326 | 20240429 | 135400 | 62295765100 | 183900 | 184000 | 184000 | 183900 | 376 |
| 327 | 20240429 | 135300 | 62226591000 | 184000 | 183800 | 184000 | 183800 | 460 |
| 328 | 20240429 | 135200 | 62142001300 | 183900 | 183800 | 183900 | 183800 | 473 |
| 329 | 20240429 | 135100 | 62055027400 | 183800 | 183900 | 183900 | 183800 | 310 |
| 330 | 20240429 | 135000 | 61998030000 | 183800 | 184000 | 184100 | 183800 | 2346 |
| 331 | 20240429 | 134900 | 61566440200 | 184000 | 183900 | 184100 | 183900 | 3808 |
| 332 | 20240429 | 134800 | 60865731700 | 184000 | 184000 | 184000 | 183900 | 1565 |
| 333 | 20240429 | 134700 | 60577777300 | 184000 | 183900 | 184000 | 183900 | 811 |
| 334 | 20240429 | 134600 | 60428562300 | 183900 | 183900 | 184000 | 183800 | 1922 |
| 335 | 20240429 | 134500 | 60075118500 | 183900 | 183800 | 183900 | 183800 | 338 |
| 336 | 20240429 | 134400 | 60012968000 | 183900 | 183900 | 183900 | 183800 | 358 |
| 337 | 20240429 | 134300 | 59947159000 | 183800 | 183700 | 183900 | 183700 | 957 |
| 338 | 20240429 | 134200 | 59771245800 | 183800 | 183800 | 183800 | 183700 | 468 |
| 339 | 20240429 | 134100 | 59685247800 | 183800 | 183700 | 183800 | 183700 | 1085 |
| 340 | 20240429 | 134000 | 59485844500 | 183800 | 183700 | 183800 | 183700 | 300 |
| 341 | 20240429 | 133900 | 59430716700 | 183800 | 183900 | 183900 | 183700 | 514 |
| 342 | 20240429 | 133800 | 59336246800 | 183900 | 183900 | 183900 | 183800 | 573 |
| 343 | 20240429 | 133700 | 59230894000 | 183800 | 183700 | 183900 | 183700 | 416 |
| 344 | 20240429 | 133600 | 59154426300 | 183700 | 183800 | 183800 | 183700 | 488 |
| 345 | 20240429 | 133500 | 59064741800 | 183800 | 183600 | 183800 | 183600 | 213 |
| 346 | 20240429 | 133400 | 59025600500 | 183600 | 183700 | 183800 | 183600 | 518 |
| 347 | 20240429 | 133300 | 58930430500 | 183700 | 183600 | 183700 | 183600 | 247 |
| 348 | 20240429 | 133200 | 58885063300 | 183700 | 183700 | 183800 | 183600 | 735 |
| 349 | 20240429 | 133100 | 58750034500 | 183800 | 183700 | 183800 | 183600 | 1209 |
| 350 | 20240429 | 133000 | 58527957600 | 183700 | 183700 | 183800 | 183600 | 933 |
| 351 | 20240429 | 132900 | 58356572500 | 183800 | 183900 | 183900 | 183700 | 1317 |
| 352 | 20240429 | 132800 | 58114526700 | 183900 | 183800 | 183900 | 183800 | 710 |
| 353 | 20240429 | 132700 | 57983974500 | 183800 | 183900 | 183900 | 183800 | 1330 |
| 354 | 20240429 | 132600 | 57739399700 | 183900 | 183800 | 183900 | 183800 | 377 |
| 355 | 20240429 | 132500 | 57670079200 | 183800 | 183800 | 183900 | 183800 | 206 |
| 356 | 20240429 | 132400 | 57632205800 | 183900 | 183800 | 183900 | 183800 | 451 |
| 357 | 20240429 | 132300 | 57549271000 | 183900 | 183800 | 183900 | 183800 | 361 |
| 358 | 20240429 | 132200 | 57482904900 | 183900 | 183900 | 184000 | 183800 | 1345 |
| 359 | 20240429 | 132100 | 57235561900 | 184000 | 184000 | 184000 | 183900 | 1279 |
| 360 | 20240429 | 132000 | 57000310800 | 184000 | 184000 | 184000 | 183900 | 172 |
| 361 | 20240429 | 131900 | 56968668400 | 183900 | 184000 | 184000 | 183900 | 403 |
| 362 | 20240429 | 131800 | 56894528800 | 184000 | 183900 | 184000 | 183900 | 557 |
| 363 | 20240429 | 131700 | 56792082300 | 183800 | 183900 | 184000 | 183800 | 1041 |
| 364 | 20240429 | 131600 | 56600662500 | 183900 | 183900 | 183900 | 183800 | 364 |
| 365 | 20240429 | 131500 | 56533729300 | 183900 | 183800 | 184000 | 183800 | 540 |
| 366 | 20240429 | 131400 | 56434420500 | 183900 | 183800 | 183900 | 183800 | 472 |
| 367 | 20240429 | 131300 | 56347627600 | 183900 | 183900 | 183900 | 183800 | 457 |
| 368 | 20240429 | 131200 | 56263592600 | 183900 | 183800 | 183900 | 183800 | 488 |
| 369 | 20240429 | 131100 | 56173853600 | 183800 | 183700 | 183800 | 183700 | 7251 |
| 370 | 20240429 | 131000 | 54841128500 | 183700 | 183700 | 183800 | 183700 | 326 |
| 371 | 20240429 | 130900 | 54781218500 | 183800 | 183800 | 183800 | 183700 | 625 |
| 372 | 20240429 | 130800 | 54666354300 | 183800 | 183600 | 183800 | 183600 | 818 |
| 373 | 20240429 | 130700 | 54516053200 | 183700 | 183600 | 183700 | 183600 | 340 |
| 374 | 20240429 | 130600 | 54453610100 | 183600 | 183600 | 183700 | 183600 | 228 |
| 375 | 20240429 | 130500 | 54411744500 | 183600 | 183700 | 183700 | 183600 | 340 |
| 376 | 20240429 | 130400 | 54349304300 | 183700 | 183800 | 183800 | 183700 | 353 |
| 377 | 20240429 | 130300 | 54284451300 | 183700 | 183700 | 183800 | 183700 | 340 |
| 378 | 20240429 | 130200 | 54221990800 | 183700 | 183700 | 183800 | 183700 | 161 |
| 379 | 20240429 | 130100 | 54192410600 | 183700 | 183700 | 183800 | 183700 | 655 |
| 380 | 20240429 | 130000 | 54072085200 | 183700 | 183600 | 183800 | 183500 | 1243 |
| 381 | 20240429 | 125900 | 53843829800 | 183700 | 183800 | 183800 | 183600 | 304 |
| 382 | 20240429 | 125800 | 53787987500 | 183700 | 183800 | 183900 | 183700 | 1949 |
| 383 | 20240429 | 125700 | 53429848000 | 183800 | 183900 | 183900 | 183800 | 230 |
| 384 | 20240429 | 125600 | 53387568000 | 183800 | 183900 | 183900 | 183800 | 201 |
| 385 | 20240429 | 125500 | 53350609600 | 183800 | 183900 | 184000 | 183800 | 1735 |
| 386 | 20240429 | 125400 | 53031528000 | 183900 | 184000 | 184000 | 183900 | 263 |
| 387 | 20240429 | 125300 | 52983156200 | 183900 | 184000 | 184000 | 183900 | 1129 |
| 388 | 20240429 | 125200 | 52775527300 | 184000 | 183800 | 184000 | 183800 | 491 |
| 389 | 20240429 | 125100 | 52685209300 | 183900 | 183900 | 184000 | 183800 | 1425 |
| 390 | 20240429 | 125000 | 52423152200 | 184000 | 183900 | 184000 | 183800 | 2831 |
| 391 | 20240429 | 124900 | 51902451100 | 183900 | 183900 | 183900 | 183800 | 291 |
| 392 | 20240429 | 124800 | 51848950300 | 183800 | 183800 | 183900 | 183700 | 556 |
| 393 | 20240429 | 124700 | 51746732900 | 183800 | 183700 | 183800 | 183700 | 704 |
| 394 | 20240429 | 124600 | 51617346400 | 183800 | 183700 | 183800 | 183700 | 248 |
| 395 | 20240429 | 124500 | 51571768700 | 183700 | 183700 | 183800 | 183700 | 291 |
| 396 | 20240429 | 124400 | 51518292000 | 183700 | 183700 | 183800 | 183700 | 106 |
| 397 | 20240429 | 124300 | 51498816000 | 183700 | 183800 | 183800 | 183700 | 195 |
| 398 | 20240429 | 124200 | 51462991600 | 183700 | 183800 | 183800 | 183700 | 276 |
| 399 | 20240429 | 124100 | 51412275100 | 183800 | 183700 | 183800 | 183700 | 167 |
| 400 | 20240429 | 124000 | 51381596200 | 183700 | 183600 | 183800 | 183600 | 447 |
| 401 | 20240429 | 123900 | 51299499700 | 183600 | 183700 | 183700 | 183600 | 384 |
| 402 | 20240429 | 123800 | 51228966600 | 183700 | 183800 | 183800 | 183700 | 102 |
| 403 | 20240429 | 123700 | 51210222600 | 183700 | 183700 | 183800 | 183700 | 125 |
| 404 | 20240429 | 123600 | 51187258800 | 183800 | 183700 | 183800 | 183600 | 563 |
| 405 | 20240429 | 123500 | 51083801100 | 183700 | 183400 | 183700 | 183300 | 1836 |
| 406 | 20240429 | 123400 | 50746845200 | 183400 | 183500 | 183500 | 183300 | 1612 |
| 407 | 20240429 | 123300 | 50451137700 | 183500 | 183600 | 183600 | 183500 | 135 |
| 408 | 20240429 | 123200 | 50426362900 | 183500 | 183500 | 183600 | 183500 | 258 |
| 409 | 20240429 | 123100 | 50379008800 | 183500 | 183600 | 183600 | 183500 | 390 |
| 410 | 20240429 | 123000 | 50307414400 | 183600 | 183800 | 183800 | 183600 | 495 |
| 411 | 20240429 | 122900 | 50216501800 | 183700 | 183700 | 183800 | 183700 | 368 |
| 412 | 20240429 | 122800 | 50148898100 | 183700 | 183800 | 183900 | 183700 | 584 |
| 413 | 20240429 | 122700 | 50041581100 | 183800 | 183900 | 184000 | 183800 | 458 |
| 414 | 20240429 | 122600 | 49957365900 | 184000 | 184000 | 184000 | 183900 | 886 |
| 415 | 20240429 | 122500 | 49794401000 | 183900 | 183900 | 184000 | 183900 | 284 |
| 416 | 20240429 | 122400 | 49742166700 | 183900 | 183800 | 183900 | 183700 | 1435 |
| 417 | 20240429 | 122300 | 49478339400 | 183800 | 183900 | 184000 | 183800 | 389 |
| 418 | 20240429 | 122200 | 49406810800 | 183900 | 183900 | 184000 | 183800 | 292 |
| 419 | 20240429 | 122100 | 49353111200 | 183900 | 183800 | 184000 | 183800 | 1011 |
| 420 | 20240429 | 122000 | 49167162500 | 183800 | 183900 | 183900 | 183800 | 391 |
| 421 | 20240429 | 121900 | 49095287400 | 183800 | 183800 | 183900 | 183800 | 562 |
| 422 | 20240429 | 121800 | 48991940800 | 183900 | 183800 | 183900 | 183800 | 114 |
| 423 | 20240429 | 121700 | 48970984800 | 183800 | 183900 | 184000 | 183800 | 560 |
| 424 | 20240429 | 121600 | 48868000900 | 183900 | 183900 | 184000 | 183900 | 875 |
| 425 | 20240429 | 121500 | 48707077500 | 183800 | 184000 | 184000 | 183800 | 587 |
| 426 | 20240429 | 121400 | 48599158800 | 183900 | 184000 | 184000 | 183900 | 629 |
| 427 | 20240429 | 121300 | 48483482900 | 183900 | 183800 | 184000 | 183800 | 1349 |
| 428 | 20240429 | 121200 | 48235392800 | 183800 | 183800 | 183900 | 183800 | 368 |
| 429 | 20240429 | 121100 | 48167744700 | 183900 | 183800 | 183900 | 183800 | 535 |
| 430 | 20240429 | 121000 | 48069404500 | 183800 | 183900 | 183900 | 183800 | 160 |
| 431 | 20240429 | 120900 | 48039991800 | 183800 | 183900 | 183900 | 183800 | 270 |
| 432 | 20240429 | 120800 | 47990345800 | 183900 | 183800 | 184000 | 183800 | 820 |
| 433 | 20240429 | 120700 | 47839540500 | 183900 | 184000 | 184000 | 183800 | 990 |
| 434 | 20240429 | 120600 | 47657477300 | 183900 | 183900 | 184000 | 183900 | 308 |
| 435 | 20240429 | 120500 | 47600828500 | 183900 | 183800 | 184000 | 183800 | 3057 |
| 436 | 20240429 | 120400 | 47038633700 | 183900 | 183900 | 183900 | 183800 | 430 |
| 437 | 20240429 | 120300 | 46959581300 | 183700 | 183900 | 184000 | 183700 | 2608 |
| 438 | 20240429 | 120200 | 46480098200 | 184000 | 184100 | 184100 | 183900 | 2905 |
| 439 | 20240429 | 120100 | 45945762500 | 184000 | 184100 | 184100 | 184000 | 2441 |
| 440 | 20240429 | 120000 | 45496446000 | 184100 | 183900 | 184200 | 183900 | 4815 |
| 441 | 20240429 | 115900 | 44610296300 | 183900 | 183900 | 184000 | 183800 | 1041 |
| 442 | 20240429 | 115800 | 44418851300 | 183900 | 183600 | 184000 | 183600 | 2037 |
| 443 | 20240429 | 115700 | 44044367500 | 183600 | 183900 | 184000 | 183600 | 2961 |
| 444 | 20240429 | 115600 | 43500045100 | 184000 | 184000 | 184000 | 183900 | 619 |
| 445 | 20240429 | 115500 | 43386162500 | 184000 | 184000 | 184000 | 183900 | 557 |
| 446 | 20240429 | 115400 | 43283718300 | 184000 | 183900 | 184100 | 183900 | 1915 |
| 447 | 20240429 | 115300 | 42931369200 | 183900 | 183900 | 184000 | 183900 | 1997 |
| 448 | 20240429 | 115200 | 42564019500 | 184000 | 184000 | 184000 | 183900 | 1105 |
| 449 | 20240429 | 115100 | 42360737500 | 183900 | 183800 | 184000 | 183800 | 2717 |
| 450 | 20240429 | 115000 | 41861089900 | 183900 | 183900 | 183900 | 183800 | 598 |
| 451 | 20240429 | 114900 | 41751156100 | 183800 | 183600 | 183900 | 183500 | 5265 |
| 452 | 20240429 | 114800 | 40783623900 | 183700 | 183600 | 183700 | 183500 | 1558 |
| 453 | 20240429 | 114700 | 40497573000 | 183600 | 183700 | 183700 | 183600 | 983 |
| 454 | 20240429 | 114600 | 40317017000 | 183600 | 183400 | 183700 | 183400 | 4312 |
| 455 | 20240429 | 114500 | 39525529500 | 183500 | 183400 | 183500 | 183400 | 189 |
| 456 | 20240429 | 114400 | 39490850300 | 183500 | 183400 | 183500 | 183300 | 324 |
| 457 | 20240429 | 114300 | 39431425400 | 183400 | 183500 | 183500 | 183400 | 1118 |
| 458 | 20240429 | 114200 | 39226367700 | 183400 | 183400 | 183500 | 183200 | 2119 |
| 459 | 20240429 | 114100 | 38837809500 | 183300 | 183300 | 183400 | 183300 | 1162 |
| 460 | 20240429 | 114000 | 38624801100 | 183400 | 183400 | 183400 | 183200 | 955 |
| 461 | 20240429 | 113900 | 38449741400 | 183300 | 183400 | 183400 | 183300 | 195 |
| 462 | 20240429 | 113800 | 38413983300 | 183300 | 183300 | 183400 | 183300 | 379 |
| 463 | 20240429 | 113700 | 38344484200 | 183300 | 183400 | 183500 | 183300 | 534 |
| 464 | 20240429 | 113600 | 38246542700 | 183400 | 183400 | 183500 | 183300 | 864 |
| 465 | 20240429 | 113500 | 38088086300 | 183400 | 183500 | 183500 | 183400 | 942 |
| 466 | 20240429 | 113400 | 37915272600 | 183500 | 183300 | 183600 | 183300 | 1765 |
| 467 | 20240429 | 113300 | 37591498900 | 183300 | 183400 | 183400 | 183300 | 564 |
| 468 | 20240429 | 113200 | 37488082200 | 183300 | 183200 | 183400 | 183200 | 886 |
| 469 | 20240429 | 113100 | 37325686000 | 183200 | 183200 | 183300 | 183200 | 147 |
| 470 | 20240429 | 113000 | 37298749400 | 183300 | 183200 | 183300 | 183200 | 423 |
| 471 | 20240429 | 112900 | 37221226300 | 183200 | 183200 | 183300 | 183200 | 290 |
| 472 | 20240429 | 112800 | 37168085100 | 183200 | 183400 | 183400 | 183200 | 700 |
| 473 | 20240429 | 112700 | 37039763000 | 183300 | 183400 | 183600 | 183300 | 2251 |
| 474 | 20240429 | 112600 | 36626787800 | 183400 | 183500 | 183500 | 183300 | 1084 |
| 475 | 20240429 | 112500 | 36427947600 | 183500 | 183400 | 183700 | 183400 | 5202 |
| 476 | 20240429 | 112400 | 35473181500 | 183400 | 183400 | 183500 | 183300 | 1667 |
| 477 | 20240429 | 112300 | 35167395800 | 183300 | 183300 | 183500 | 183200 | 1393 |
| 478 | 20240429 | 112200 | 34911930900 | 183200 | 183100 | 183400 | 183100 | 4242 |
| 479 | 20240429 | 112100 | 34134554600 | 183200 | 183100 | 183200 | 183100 | 920 |
| 480 | 20240429 | 112000 | 33966082400 | 183200 | 183200 | 183200 | 183100 | 499 |
| 481 | 20240429 | 111900 | 33874688600 | 183100 | 182800 | 183200 | 182800 | 7627 |
| 482 | 20240429 | 111800 | 32478875600 | 182900 | 182600 | 182900 | 182600 | 2784 |
| 483 | 20240429 | 111700 | 31969841800 | 182600 | 182700 | 182800 | 182600 | 1530 |
| 484 | 20240429 | 111600 | 31690286100 | 182600 | 182600 | 182700 | 182600 | 380 |
| 485 | 20240429 | 111500 | 31620891200 | 182600 | 182600 | 182700 | 182600 | 91 |
| 486 | 20240429 | 111400 | 31604269800 | 182600 | 182600 | 182700 | 182600 | 275 |
| 487 | 20240429 | 111300 | 31554038900 | 182700 | 182600 | 182700 | 182600 | 107 |
| 488 | 20240429 | 111200 | 31534497600 | 182600 | 182400 | 182700 | 182400 | 1819 |
| 489 | 20240429 | 111100 | 31202367000 | 182400 | 182400 | 182500 | 182400 | 196 |
| 490 | 20240429 | 111000 | 31166612500 | 182400 | 182500 | 182500 | 182400 | 366 |
| 491 | 20240429 | 110900 | 31099846800 | 182500 | 182400 | 182500 | 182400 | 506 |
| 492 | 20240429 | 110800 | 31007512400 | 182400 | 182500 | 182600 | 182400 | 450 |
| 493 | 20240429 | 110700 | 30925408800 | 182500 | 182600 | 182700 | 182500 | 1575 |
| 494 | 20240429 | 110600 | 30637816300 | 182600 | 182700 | 182700 | 182600 | 577 |
| 495 | 20240429 | 110500 | 30532422000 | 182700 | 182700 | 182800 | 182700 | 291 |
| 496 | 20240429 | 110400 | 30479255500 | 182700 | 182700 | 182800 | 182700 | 392 |
| 497 | 20240429 | 110300 | 30407627700 | 182700 | 182800 | 182800 | 182700 | 220 |
| 498 | 20240429 | 110200 | 30367425700 | 182700 | 182600 | 182800 | 182600 | 410 |
| 499 | 20240429 | 110100 | 30292508300 | 182600 | 182800 | 182800 | 182600 | 407 |
| 500 | 20240429 | 110000 | 30218146400 | 182800 | 182600 | 182800 | 182600 | 971 |
| 501 | 20240429 | 105900 | 30040749800 | 182600 | 182700 | 182800 | 182600 | 770 |
| 502 | 20240429 | 105800 | 29900078200 | 182700 | 182700 | 182800 | 182600 | 333 |
| 503 | 20240429 | 105700 | 29839233500 | 182600 | 182600 | 182700 | 182600 | 137 |
| 504 | 20240429 | 105600 | 29814213400 | 182700 | 182400 | 182800 | 182400 | 2119 |
| 505 | 20240429 | 105500 | 29427333900 | 182400 | 182400 | 182500 | 182400 | 284 |
| 506 | 20240429 | 105400 | 29375531100 | 182400 | 182500 | 182500 | 182400 | 354 |
| 507 | 20240429 | 105300 | 29310946300 | 182500 | 182500 | 182600 | 182500 | 682 |
| 508 | 20240429 | 105200 | 29186477000 | 182500 | 182700 | 182800 | 182500 | 2406 |
| 509 | 20240429 | 105100 | 28746878200 | 182700 | 182700 | 182800 | 182700 | 849 |
| 510 | 20240429 | 105000 | 28591700300 | 182700 | 182900 | 182900 | 182700 | 662 |
| 511 | 20240429 | 104900 | 28470688800 | 182800 | 182700 | 182900 | 182700 | 1010 |
| 512 | 20240429 | 104800 | 28286052100 | 182700 | 182800 | 182800 | 182700 | 294 |
| 513 | 20240429 | 104700 | 28232317900 | 182800 | 182600 | 182900 | 182500 | 2886 |
| 514 | 20240429 | 104600 | 27705007100 | 182600 | 182800 | 182900 | 182600 | 1978 |
| 515 | 20240429 | 104500 | 27343633400 | 182800 | 182900 | 183000 | 182800 | 1383 |
| 516 | 20240429 | 104400 | 27090714700 | 182900 | 182600 | 183000 | 182600 | 4720 |
| 517 | 20240429 | 104300 | 26227746400 | 182600 | 182600 | 182700 | 182600 | 861 |
| 518 | 20240429 | 104200 | 26070517700 | 182700 | 182700 | 182800 | 182600 | 1220 |
| 519 | 20240429 | 104100 | 25847629500 | 182600 | 182700 | 182700 | 182600 | 671 |
| 520 | 20240429 | 104000 | 25725064800 | 182600 | 182200 | 182700 | 182200 | 4122 |
| 521 | 20240429 | 103900 | 24972748400 | 182200 | 182100 | 182200 | 182100 | 681 |
| 522 | 20240429 | 103800 | 24848729100 | 182100 | 181900 | 182200 | 181900 | 1566 |
| 523 | 20240429 | 103700 | 24563640500 | 181900 | 182000 | 182000 | 181900 | 237 |
| 524 | 20240429 | 103600 | 24520521500 | 181900 | 182000 | 182000 | 181900 | 793 |
| 525 | 20240429 | 103500 | 24376272100 | 181900 | 181900 | 182000 | 181900 | 394 |
| 526 | 20240429 | 103400 | 24304590700 | 182000 | 181800 | 182000 | 181800 | 370 |
| 527 | 20240429 | 103300 | 24237284000 | 181800 | 181900 | 182000 | 181800 | 851 |
| 528 | 20240429 | 103200 | 24082496400 | 181900 | 181900 | 182000 | 181900 | 222 |
| 529 | 20240429 | 103100 | 24042111500 | 181900 | 182000 | 182000 | 181900 | 271 |
| 530 | 20240429 | 103000 | 23992810200 | 181900 | 181900 | 182000 | 181900 | 340 |
| 531 | 20240429 | 102900 | 23930959100 | 181900 | 181700 | 182000 | 181700 | 2060 |
| 532 | 20240429 | 102800 | 23556395900 | 181700 | 181800 | 181800 | 181700 | 314 |
| 533 | 20240429 | 102700 | 23499334300 | 181700 | 181800 | 181800 | 181700 | 316 |
| 534 | 20240429 | 102600 | 23441903900 | 181700 | 181700 | 181800 | 181700 | 421 |
| 535 | 20240429 | 102500 | 23365403500 | 181700 | 181800 | 181800 | 181700 | 230 |
| 536 | 20240429 | 102400 | 23323608300 | 181700 | 181700 | 181800 | 181700 | 342 |
| 537 | 20240429 | 102300 | 23261465600 | 181700 | 181700 | 181800 | 181700 | 737 |
| 538 | 20240429 | 102200 | 23127529500 | 181700 | 181700 | 181800 | 181700 | 309 |
| 539 | 20240429 | 102100 | 23071381900 | 181700 | 181800 | 181800 | 181700 | 212 |
| 540 | 20240429 | 102000 | 23032858500 | 181700 | 181900 | 181900 | 181700 | 2151 |
| 541 | 20240429 | 101900 | 22641865000 | 181900 | 181800 | 181900 | 181800 | 605 |
| 542 | 20240429 | 101800 | 22531871800 | 181900 | 181800 | 181900 | 181800 | 379 |
| 543 | 20240429 | 101700 | 22462957200 | 181800 | 181800 | 181900 | 181800 | 145 |
| 544 | 20240429 | 101600 | 22436593400 | 181900 | 181900 | 181900 | 181800 | 1086 |
| 545 | 20240429 | 101500 | 22239098900 | 181800 | 181800 | 181900 | 181800 | 204 |
| 546 | 20240429 | 101400 | 22202009300 | 181800 | 181800 | 181900 | 181800 | 405 |
| 547 | 20240429 | 101300 | 22128374600 | 181900 | 181800 | 181900 | 181800 | 321 |
| 548 | 20240429 | 101200 | 22069998900 | 181800 | 181800 | 181900 | 181800 | 241 |
| 549 | 20240429 | 101100 | 22026178700 | 181800 | 181900 | 181900 | 181800 | 270 |
| 550 | 20240429 | 101000 | 21977083000 | 181800 | 181800 | 181900 | 181800 | 192 |
| 551 | 20240429 | 100900 | 21942167100 | 181900 | 181900 | 181900 | 181800 | 372 |
| 552 | 20240429 | 100800 | 21874512100 | 181900 | 181900 | 181900 | 181800 | 406 |
| 553 | 20240429 | 100700 | 21800685000 | 181900 | 181800 | 181900 | 181800 | 180 |
| 554 | 20240429 | 100600 | 21767956800 | 181800 | 181900 | 181900 | 181800 | 274 |
| 555 | 20240429 | 100500 | 21718133600 | 181900 | 181900 | 181900 | 181800 | 349 |
| 556 | 20240429 | 100400 | 21654654000 | 181900 | 181900 | 182000 | 181800 | 685 |
| 557 | 20240429 | 100300 | 21530068000 | 181800 | 181800 | 181900 | 181800 | 145 |
| 558 | 20240429 | 100200 | 21503700700 | 181800 | 181900 | 181900 | 181800 | 1074 |
| 559 | 20240429 | 100100 | 21308445800 | 181800 | 181900 | 182000 | 181800 | 1216 |
| 560 | 20240429 | 100000 | 21087260900 | 182000 | 181900 | 182000 | 181900 | 411 |
| 561 | 20240429 | 095900 | 21012495600 | 182000 | 182000 | 182100 | 181900 | 579 |
| 562 | 20240429 | 095800 | 20907117300 | 182100 | 182000 | 182100 | 182000 | 645 |
| 563 | 20240429 | 095700 | 20789721500 | 182000 | 182200 | 182200 | 182000 | 639 |
| 564 | 20240429 | 095600 | 20673372500 | 182200 | 182100 | 182200 | 182100 | 155 |
| 565 | 20240429 | 095500 | 20645140700 | 182200 | 182200 | 182300 | 182200 | 468 |
| 566 | 20240429 | 095400 | 20559866100 | 182200 | 182300 | 182300 | 182200 | 703 |
| 567 | 20240429 | 095300 | 20431733500 | 182200 | 181900 | 182200 | 181900 | 1548 |
| 568 | 20240429 | 095200 | 20149837300 | 181900 | 182000 | 182000 | 181900 | 238 |
| 569 | 20240429 | 095100 | 20106533100 | 181900 | 181800 | 182100 | 181800 | 2376 |
| 570 | 20240429 | 095000 | 19674176300 | 181800 | 181900 | 181900 | 181800 | 434 |
| 571 | 20240429 | 094900 | 19595253200 | 181800 | 181800 | 181900 | 181800 | 584 |
| 572 | 20240429 | 094800 | 19489068700 | 181800 | 181700 | 181900 | 181700 | 414 |
| 573 | 20240429 | 094700 | 19413807500 | 181700 | 181800 | 181900 | 181700 | 823 |
| 574 | 20240429 | 094600 | 19264201100 | 181700 | 181800 | 181800 | 181700 | 709 |
| 575 | 20240429 | 094500 | 19135339400 | 181700 | 181700 | 181800 | 181600 | 623 |
| 576 | 20240429 | 094400 | 19022140300 | 181700 | 181700 | 181700 | 181600 | 1225 |
| 577 | 20240429 | 094300 | 18799584800 | 181600 | 181900 | 181900 | 181600 | 3547 |
| 578 | 20240429 | 094200 | 18155204600 | 181800 | 181900 | 182000 | 181800 | 564 |
| 579 | 20240429 | 094100 | 18052614000 | 181800 | 181800 | 182100 | 181700 | 2414 |
| 580 | 20240429 | 094000 | 17613571800 | 181800 | 182100 | 182200 | 181800 | 3825 |
| 581 | 20240429 | 093900 | 16917407700 | 182200 | 182100 | 182200 | 182100 | 1466 |
| 582 | 20240429 | 093800 | 16650423700 | 182200 | 182200 | 182200 | 182100 | 911 |
| 583 | 20240429 | 093700 | 16484472100 | 182200 | 182200 | 182200 | 182100 | 555 |
| 584 | 20240429 | 093600 | 16383385000 | 182100 | 182200 | 182200 | 182000 | 1841 |
| 585 | 20240429 | 093500 | 16048114100 | 182100 | 182100 | 182200 | 182100 | 1029 |
| 586 | 20240429 | 093400 | 15860726300 | 182100 | 182300 | 182300 | 182100 | 1561 |
| 587 | 20240429 | 093300 | 15576353500 | 182300 | 182200 | 182300 | 182200 | 967 |
| 588 | 20240429 | 093200 | 15400148500 | 182200 | 182200 | 182300 | 182100 | 1611 |
| 589 | 20240429 | 093100 | 15106576400 | 182300 | 182300 | 182400 | 182200 | 2759 |
| 590 | 20240429 | 093000 | 14603693400 | 182300 | 182500 | 182500 | 182300 | 1409 |
| 591 | 20240429 | 092900 | 14346715000 | 182500 | 182500 | 182500 | 182400 | 479 |
| 592 | 20240429 | 092800 | 14259333500 | 182500 | 182500 | 182600 | 182400 | 1186 |
| 593 | 20240429 | 092700 | 14042893100 | 182500 | 182500 | 182600 | 182400 | 980 |
| 594 | 20240429 | 092600 | 13864055400 | 182500 | 182600 | 182700 | 182400 | 1542 |
| 595 | 20240429 | 092500 | 13582565600 | 182600 | 182600 | 182700 | 182600 | 714 |
| 596 | 20240429 | 092400 | 13452184000 | 182700 | 182500 | 182700 | 182500 | 1237 |
| 597 | 20240429 | 092300 | 13226302600 | 182500 | 182700 | 182800 | 182500 | 833 |
| 598 | 20240429 | 092200 | 13074179900 | 182700 | 182600 | 182700 | 182500 | 767 |
| 599 | 20240429 | 092100 | 12934122200 | 182600 | 182500 | 182800 | 182500 | 1749 |
| 600 | 20240429 | 092000 | 12614677200 | 182700 | 182700 | 182800 | 182500 | 1131 |
| 601 | 20240429 | 091900 | 12408065400 | 182600 | 182700 | 182800 | 182600 | 1318 |
| 602 | 20240429 | 091800 | 12167225200 | 182700 | 182800 | 182900 | 182600 | 1088 |
| 603 | 20240429 | 091700 | 11968436000 | 182900 | 182900 | 183000 | 182800 | 1102 |
| 604 | 20240429 | 091600 | 11766877600 | 182900 | 182700 | 182900 | 182700 | 2957 |
| 605 | 20240429 | 091500 | 11226419900 | 182700 | 182800 | 182800 | 182600 | 967 |
| 606 | 20240429 | 091400 | 11049731300 | 182700 | 182900 | 183000 | 182700 | 1073 |
| 607 | 20240429 | 091300 | 10853516200 | 182900 | 182800 | 183000 | 182800 | 1231 |
| 608 | 20240429 | 091200 | 10628353800 | 182800 | 182600 | 182800 | 182400 | 3384 |
| 609 | 20240429 | 091100 | 10010686000 | 182500 | 182800 | 183000 | 182500 | 2239 |
| 610 | 20240429 | 091000 | 9601448400 | 182800 | 183000 | 183200 | 182700 | 2855 |
| 611 | 20240429 | 090900 | 9079047300 | 183000 | 182400 | 183000 | 182400 | 5774 |
| 612 | 20240429 | 090800 | 8023787600 | 182400 | 182500 | 182500 | 182400 | 847 |
| 613 | 20240429 | 090700 | 7869252200 | 182600 | 182800 | 182800 | 182300 | 4662 |
| 614 | 20240429 | 090600 | 7017826300 | 182700 | 182600 | 182800 | 182500 | 1599 |
| 615 | 20240429 | 090500 | 6725716700 | 182600 | 182100 | 182600 | 182100 | 6747 |
| 616 | 20240429 | 090400 | 5495156600 | 182100 | 182100 | 182200 | 181900 | 3377 |
| 617 | 20240429 | 090300 | 4880407800 | 182100 | 182100 | 182100 | 181900 | 2804 |
| 618 | 20240429 | 090200 | 4370099900 | 182000 | 182100 | 182300 | 182000 | 4605 |
| 619 | 20240429 | 090100 | 3531401700 | 182200 | 182400 | 182500 | 182000 | 6654 |
| 620 | 20240429 | 090000 | 2318882900 | 182400 | 182200 | 182700 | 182000 | 12134 |