32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 22226 |
| 3 | 20240429 | 184300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240429 | 184200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240429 | 184100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240429 | 184000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240429 | 183900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240429 | 183800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240429 | 183700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240429 | 183600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240429 | 183500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240429 | 183400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240429 | 183300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240429 | 183200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240429 | 183100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240429 | 183000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240429 | 182900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240429 | 182800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240429 | 182700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240429 | 182600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240429 | 182500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240429 | 182400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240429 | 182300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240429 | 182200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240429 | 182100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240429 | 182000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240429 | 181900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240429 | 181800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240429 | 181700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240429 | 181600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240429 | 181500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240429 | 181400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 22226 |
| 33 | 20240429 | 181300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240429 | 181200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240429 | 181100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240429 | 181000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240429 | 180900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240429 | 180800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240429 | 180700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240429 | 180600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240429 | 180500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240429 | 180400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240429 | 180300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240429 | 180200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240429 | 180100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240429 | 180000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240429 | 175900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240429 | 175800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240429 | 175700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240429 | 175600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240429 | 175500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240429 | 175400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240429 | 175300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240429 | 175200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240429 | 175100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240429 | 175000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240429 | 174900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240429 | 174800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240429 | 174700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240429 | 174600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240429 | 174500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240429 | 174400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 22226 |
| 63 | 20240429 | 174300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240429 | 174200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240429 | 174100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240429 | 174000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240429 | 173900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240429 | 173800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240429 | 173700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240429 | 173600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240429 | 173500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240429 | 173400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240429 | 173300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240429 | 173200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240429 | 173100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240429 | 173000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240429 | 172900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240429 | 172800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240429 | 172700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240429 | 172600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240429 | 172500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240429 | 172400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240429 | 172300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240429 | 172200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240429 | 172100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240429 | 172000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240429 | 171900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240429 | 171800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240429 | 171700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240429 | 171600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240429 | 171500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240429 | 171400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 22226 |
| 93 | 20240429 | 171300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240429 | 171200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240429 | 171100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240429 | 171000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240429 | 170900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240429 | 170800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240429 | 170700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240429 | 170600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240429 | 170500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240429 | 170400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240429 | 170300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240429 | 170200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240429 | 170100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240429 | 170000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240429 | 165900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240429 | 165800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240429 | 165700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240429 | 165600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240429 | 165500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240429 | 165400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240429 | 165300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240429 | 165200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240429 | 165100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240429 | 165000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240429 | 164900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240429 | 164800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240429 | 164700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240429 | 164600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240429 | 164500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240429 | 164400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 22226 |
| 123 | 20240429 | 164300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240429 | 164200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240429 | 164100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240429 | 164000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240429 | 163900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240429 | 163800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240429 | 163700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240429 | 163600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240429 | 163500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240429 | 163400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240429 | 163300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240429 | 163200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240429 | 163100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240429 | 163000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240429 | 162900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240429 | 162800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240429 | 162700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240429 | 162600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240429 | 162500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240429 | 162400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240429 | 162300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240429 | 162200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240429 | 162100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240429 | 162000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240429 | 161900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240429 | 161800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240429 | 161700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240429 | 161600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240429 | 161500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240429 | 161400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 22226 |
| 153 | 20240429 | 161300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240429 | 161200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240429 | 161100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240429 | 161000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240429 | 160900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240429 | 160800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240429 | 160700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240429 | 160600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240429 | 160500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240429 | 160400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240429 | 160300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240429 | 160200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240429 | 160100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240429 | 160000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240429 | 155900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240429 | 155800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240429 | 155700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240429 | 155600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240429 | 155500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240429 | 155400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240429 | 155300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240429 | 155200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240429 | 155100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240429 | 155000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240429 | 154900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240429 | 154800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240429 | 154700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240429 | 154600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240429 | 154500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240429 | 154400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 22226 |
| 183 | 20240429 | 154300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20240429 | 154200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240429 | 154100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240429 | 154000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240429 | 153900 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240429 | 153800 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240429 | 153700 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240429 | 153600 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240429 | 153500 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240429 | 153400 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240429 | 153300 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240429 | 153200 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240429 | 153100 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20240429 | 153000 | 26818716550 | 44200 | 44200 | 44200 | 44200 | 22226 |
| 197 | 20240429 | 152900 | 25836327350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240429 | 152800 | 25836327350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240429 | 152700 | 25836327350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240429 | 152600 | 25836327350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240429 | 152500 | 25836327350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240429 | 152400 | 25836327350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240429 | 152300 | 25836327350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240429 | 152200 | 25836327350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240429 | 152100 | 25836327350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240429 | 152000 | 25836327350 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240429 | 151900 | 25836327350 | 44000 | 44000 | 44050 | 43950 | 1302 |
| 208 | 20240429 | 151800 | 25779060900 | 44000 | 44050 | 44050 | 44000 | 2158 |
| 209 | 20240429 | 151700 | 25684103500 | 44050 | 44100 | 44100 | 44000 | 3567 |
| 210 | 20240429 | 151600 | 25527002000 | 44050 | 44100 | 44100 | 44050 | 902 |
| 211 | 20240429 | 151500 | 25487257100 | 44100 | 44150 | 44150 | 44050 | 91 |
| 212 | 20240429 | 151400 | 25483244900 | 44150 | 44050 | 44150 | 44000 | 1064 |
| 213 | 20240429 | 151300 | 25436336050 | 44050 | 44100 | 44150 | 44000 | 4902 |
| 214 | 20240429 | 151200 | 25220205650 | 44100 | 44050 | 44100 | 44000 | 2954 |
| 215 | 20240429 | 151100 | 25090085200 | 44000 | 44100 | 44100 | 44000 | 627 |
| 216 | 20240429 | 151000 | 25062463400 | 44100 | 44000 | 44100 | 44000 | 951 |
| 217 | 20240429 | 150900 | 25020548900 | 44050 | 44100 | 44100 | 44000 | 1142 |
| 218 | 20240429 | 150800 | 24970250050 | 44100 | 44050 | 44100 | 44000 | 1307 |
| 219 | 20240429 | 150700 | 24912697150 | 44050 | 44100 | 44100 | 44000 | 2278 |
| 220 | 20240429 | 150600 | 24812325350 | 44100 | 44100 | 44150 | 44050 | 1235 |
| 221 | 20240429 | 150500 | 24757853350 | 44100 | 44100 | 44150 | 44050 | 2321 |
| 222 | 20240429 | 150400 | 24655519150 | 44100 | 44100 | 44100 | 44050 | 544 |
| 223 | 20240429 | 150300 | 24631534300 | 44100 | 44050 | 44100 | 44050 | 864 |
| 224 | 20240429 | 150200 | 24593458850 | 44100 | 44050 | 44100 | 44050 | 767 |
| 225 | 20240429 | 150100 | 24559644900 | 44000 | 44000 | 44100 | 44000 | 1945 |
| 226 | 20240429 | 150000 | 24473967950 | 44050 | 44000 | 44050 | 44000 | 879 |
| 227 | 20240429 | 145900 | 24435269250 | 44050 | 44050 | 44050 | 44000 | 500 |
| 228 | 20240429 | 145800 | 24413251950 | 44050 | 44050 | 44050 | 44000 | 762 |
| 229 | 20240429 | 145700 | 24379710350 | 44050 | 44050 | 44050 | 44000 | 756 |
| 230 | 20240429 | 145600 | 24346429000 | 44050 | 44050 | 44100 | 44000 | 497 |
| 231 | 20240429 | 145500 | 24324534850 | 44050 | 44000 | 44050 | 44000 | 1337 |
| 232 | 20240429 | 145400 | 24265677150 | 44000 | 44000 | 44100 | 43900 | 3253 |
| 233 | 20240429 | 145300 | 24122635150 | 44050 | 44100 | 44100 | 44000 | 1898 |
| 234 | 20240429 | 145200 | 24039023550 | 44100 | 44100 | 44100 | 44050 | 629 |
| 235 | 20240429 | 145100 | 24011299600 | 44050 | 44100 | 44100 | 44050 | 627 |
| 236 | 20240429 | 145000 | 23983668750 | 44100 | 44100 | 44100 | 44050 | 204 |
| 237 | 20240429 | 144900 | 23974672800 | 44100 | 44100 | 44100 | 44050 | 324 |
| 238 | 20240429 | 144800 | 23960391050 | 44100 | 44100 | 44150 | 44050 | 844 |
| 239 | 20240429 | 144700 | 23923158500 | 44100 | 44150 | 44200 | 44100 | 4640 |
| 240 | 20240429 | 144600 | 23718286250 | 44100 | 43950 | 44100 | 43900 | 6019 |
| 241 | 20240429 | 144500 | 23453191100 | 43950 | 44000 | 44000 | 43950 | 854 |
| 242 | 20240429 | 144400 | 23415643500 | 44000 | 44000 | 44000 | 43950 | 1052 |
| 243 | 20240429 | 144300 | 23369390600 | 43950 | 44000 | 44000 | 43950 | 646 |
| 244 | 20240429 | 144200 | 23340987600 | 44000 | 44000 | 44000 | 43900 | 627 |
| 245 | 20240429 | 144100 | 23313408300 | 44000 | 43950 | 44000 | 43950 | 908 |
| 246 | 20240429 | 144000 | 23273497850 | 44000 | 44000 | 44050 | 43950 | 1274 |
| 247 | 20240429 | 143900 | 23217440300 | 44000 | 44050 | 44050 | 43900 | 2396 |
| 248 | 20240429 | 143800 | 23112040050 | 44050 | 44000 | 44050 | 44000 | 1277 |
| 249 | 20240429 | 143700 | 23055824850 | 44050 | 44050 | 44100 | 44000 | 2666 |
| 250 | 20240429 | 143600 | 22938406950 | 44100 | 44100 | 44100 | 44050 | 534 |
| 251 | 20240429 | 143500 | 22914872050 | 44050 | 44100 | 44100 | 44050 | 1002 |
| 252 | 20240429 | 143400 | 22870714050 | 44100 | 44150 | 44150 | 44050 | 2259 |
| 253 | 20240429 | 143300 | 22771097350 | 44150 | 44100 | 44150 | 44100 | 690 |
| 254 | 20240429 | 143200 | 22740655800 | 44100 | 44150 | 44150 | 44100 | 230 |
| 255 | 20240429 | 143100 | 22730502750 | 44150 | 44100 | 44150 | 44100 | 623 |
| 256 | 20240429 | 143000 | 22703018050 | 44150 | 44150 | 44150 | 44100 | 644 |
| 257 | 20240429 | 142900 | 22674606300 | 44100 | 44100 | 44150 | 44100 | 1145 |
| 258 | 20240429 | 142800 | 22624097050 | 44150 | 44150 | 44150 | 44100 | 458 |
| 259 | 20240429 | 142700 | 22603889850 | 44100 | 44100 | 44150 | 44100 | 419 |
| 260 | 20240429 | 142600 | 22585402900 | 44100 | 44100 | 44150 | 44050 | 816 |
| 261 | 20240429 | 142500 | 22549411650 | 44150 | 44100 | 44150 | 44100 | 734 |
| 262 | 20240429 | 142400 | 22517026350 | 44150 | 44100 | 44150 | 44050 | 2139 |
| 263 | 20240429 | 142300 | 22422714950 | 44100 | 44100 | 44100 | 44050 | 652 |
| 264 | 20240429 | 142200 | 22393967850 | 44050 | 44150 | 44150 | 44050 | 780 |
| 265 | 20240429 | 142100 | 22359558700 | 44150 | 44050 | 44150 | 44050 | 5283 |
| 266 | 20240429 | 142000 | 22126562050 | 44100 | 44050 | 44100 | 44050 | 970 |
| 267 | 20240429 | 141900 | 22083825400 | 44100 | 44100 | 44100 | 44050 | 480 |
| 268 | 20240429 | 141800 | 22062667450 | 44100 | 44050 | 44100 | 44000 | 2018 |
| 269 | 20240429 | 141700 | 21973753850 | 44050 | 44050 | 44050 | 44000 | 405 |
| 270 | 20240429 | 141600 | 21955922900 | 44000 | 44000 | 44050 | 44000 | 652 |
| 271 | 20240429 | 141500 | 21927218100 | 44050 | 43950 | 44050 | 43900 | 5833 |
| 272 | 20240429 | 141400 | 21670625500 | 43950 | 43950 | 44000 | 43900 | 1113 |
| 273 | 20240429 | 141300 | 21621685550 | 43900 | 43950 | 44000 | 43900 | 644 |
| 274 | 20240429 | 141200 | 21593379400 | 44000 | 44000 | 44000 | 43950 | 162 |
| 275 | 20240429 | 141100 | 21586256000 | 44000 | 43950 | 44000 | 43900 | 730 |
| 276 | 20240429 | 141000 | 21554167800 | 43950 | 44000 | 44000 | 43900 | 2167 |
| 277 | 20240429 | 140900 | 21458855950 | 44000 | 43950 | 44000 | 43950 | 647 |
| 278 | 20240429 | 140800 | 21430415450 | 44000 | 44000 | 44000 | 43950 | 675 |
| 279 | 20240429 | 140700 | 21400727250 | 44000 | 43950 | 44000 | 43950 | 138 |
| 280 | 20240429 | 140600 | 21394656000 | 44000 | 44000 | 44050 | 43950 | 663 |
| 281 | 20240429 | 140500 | 21365483550 | 44050 | 44000 | 44050 | 43950 | 1280 |
| 282 | 20240429 | 140400 | 21309168550 | 43950 | 44000 | 44000 | 43950 | 1070 |
| 283 | 20240429 | 140300 | 21262123250 | 44000 | 43900 | 44000 | 43900 | 1603 |
| 284 | 20240429 | 140200 | 21191673100 | 43900 | 43900 | 43950 | 43900 | 461 |
| 285 | 20240429 | 140100 | 21171422300 | 43900 | 43850 | 43950 | 43850 | 534 |
| 286 | 20240429 | 140000 | 21147973950 | 43850 | 43900 | 43950 | 43850 | 2768 |
| 287 | 20240429 | 135900 | 21026336400 | 43900 | 43850 | 43900 | 43850 | 479 |
| 288 | 20240429 | 135800 | 21005322800 | 43850 | 43850 | 43950 | 43850 | 442 |
| 289 | 20240429 | 135700 | 20985922200 | 43850 | 43750 | 43900 | 43750 | 3720 |
| 290 | 20240429 | 135600 | 20822921300 | 43750 | 43800 | 43800 | 43750 | 594 |
| 291 | 20240429 | 135500 | 20796914900 | 43800 | 43750 | 43800 | 43750 | 556 |
| 292 | 20240429 | 135400 | 20772580000 | 43750 | 43800 | 43850 | 43750 | 1226 |
| 293 | 20240429 | 135300 | 20718916950 | 43850 | 43800 | 43850 | 43800 | 549 |
| 294 | 20240429 | 135200 | 20694854000 | 43800 | 43800 | 43850 | 43800 | 357 |
| 295 | 20240429 | 135100 | 20679210300 | 43800 | 43800 | 43850 | 43800 | 468 |
| 296 | 20240429 | 135000 | 20658705300 | 43800 | 43800 | 43850 | 43750 | 1915 |
| 297 | 20240429 | 134900 | 20574841150 | 43800 | 43800 | 43850 | 43750 | 2505 |
| 298 | 20240429 | 134800 | 20465093100 | 43800 | 43800 | 43850 | 43800 | 325 |
| 299 | 20240429 | 134700 | 20450850300 | 43800 | 43800 | 43850 | 43800 | 171 |
| 300 | 20240429 | 134600 | 20443352450 | 43800 | 43850 | 43900 | 43800 | 2631 |
| 301 | 20240429 | 134500 | 20327978250 | 43850 | 43900 | 43900 | 43850 | 410 |
| 302 | 20240429 | 134400 | 20309981600 | 43900 | 43950 | 44000 | 43850 | 3356 |
| 303 | 20240429 | 134300 | 20162584200 | 44000 | 43950 | 44000 | 43950 | 317 |
| 304 | 20240429 | 134200 | 20148646150 | 43950 | 43950 | 44000 | 43950 | 895 |
| 305 | 20240429 | 134100 | 20109302350 | 43950 | 43900 | 44000 | 43850 | 1803 |
| 306 | 20240429 | 134000 | 20030060500 | 43850 | 43900 | 43950 | 43850 | 441 |
| 307 | 20240429 | 133900 | 20010702600 | 43900 | 43900 | 43900 | 43850 | 636 |
| 308 | 20240429 | 133800 | 19982789450 | 43850 | 43900 | 43900 | 43800 | 1052 |
| 309 | 20240429 | 133700 | 19936666950 | 43850 | 43800 | 43850 | 43800 | 911 |
| 310 | 20240429 | 133600 | 19896734700 | 43850 | 43800 | 43850 | 43800 | 501 |
| 311 | 20240429 | 133500 | 19874777200 | 43850 | 43850 | 43950 | 43800 | 666 |
| 312 | 20240429 | 133400 | 19845558700 | 43850 | 43900 | 43900 | 43850 | 2511 |
| 313 | 20240429 | 133300 | 19735415650 | 44000 | 43900 | 44050 | 43900 | 5310 |
| 314 | 20240429 | 133200 | 19501824500 | 43900 | 43900 | 43950 | 43800 | 2338 |
| 315 | 20240429 | 133100 | 19399224750 | 43850 | 43650 | 43950 | 43650 | 6537 |
| 316 | 20240429 | 133000 | 19112739250 | 43700 | 43700 | 43750 | 43700 | 1105 |
| 317 | 20240429 | 132900 | 19064436000 | 43650 | 43700 | 43700 | 43650 | 356 |
| 318 | 20240429 | 132800 | 19048887600 | 43650 | 43650 | 43700 | 43650 | 1139 |
| 319 | 20240429 | 132700 | 18999119750 | 43700 | 43650 | 43700 | 43650 | 721 |
| 320 | 20240429 | 132600 | 18967640900 | 43650 | 43650 | 43700 | 43650 | 242 |
| 321 | 20240429 | 132500 | 18957076400 | 43650 | 43650 | 43650 | 43600 | 491 |
| 322 | 20240429 | 132400 | 18935655800 | 43600 | 43650 | 43650 | 43600 | 227 |
| 323 | 20240429 | 132300 | 18925752550 | 43650 | 43650 | 43650 | 43600 | 2552 |
| 324 | 20240429 | 132200 | 18814357800 | 43700 | 43650 | 43700 | 43650 | 187 |
| 325 | 20240429 | 132100 | 18806189200 | 43650 | 43700 | 43700 | 43650 | 77 |
| 326 | 20240429 | 132000 | 18802825250 | 43700 | 43700 | 43700 | 43650 | 267 |
| 327 | 20240429 | 131900 | 18791163800 | 43650 | 43650 | 43700 | 43650 | 118 |
| 328 | 20240429 | 131800 | 18786009850 | 43700 | 43700 | 43700 | 43650 | 73 |
| 329 | 20240429 | 131700 | 18782821700 | 43700 | 43700 | 43700 | 43650 | 197 |
| 330 | 20240429 | 131600 | 18774215950 | 43700 | 43700 | 43700 | 43650 | 481 |
| 331 | 20240429 | 131500 | 18753213350 | 43700 | 43700 | 43700 | 43650 | 116 |
| 332 | 20240429 | 131400 | 18748145350 | 43650 | 43650 | 43700 | 43650 | 494 |
| 333 | 20240429 | 131300 | 18726566050 | 43700 | 43650 | 43700 | 43650 | 403 |
| 334 | 20240429 | 131200 | 18708973750 | 43650 | 43650 | 43700 | 43650 | 378 |
| 335 | 20240429 | 131100 | 18692473050 | 43650 | 43700 | 43700 | 43650 | 548 |
| 336 | 20240429 | 131000 | 18668551800 | 43650 | 43600 | 43650 | 43600 | 1145 |
| 337 | 20240429 | 130900 | 18618591300 | 43600 | 43650 | 43650 | 43600 | 182 |
| 338 | 20240429 | 130800 | 18610652300 | 43600 | 43600 | 43650 | 43600 | 206 |
| 339 | 20240429 | 130700 | 18601670000 | 43650 | 43600 | 43650 | 43600 | 740 |
| 340 | 20240429 | 130600 | 18569405000 | 43600 | 43650 | 43650 | 43550 | 305 |
| 341 | 20240429 | 130500 | 18556107550 | 43650 | 43600 | 43650 | 43600 | 232 |
| 342 | 20240429 | 130400 | 18545992300 | 43600 | 43600 | 43600 | 43550 | 100 |
| 343 | 20240429 | 130300 | 18541634650 | 43600 | 43600 | 43650 | 43550 | 240 |
| 344 | 20240429 | 130200 | 18531171350 | 43650 | 43600 | 43650 | 43600 | 242 |
| 345 | 20240429 | 130100 | 18520616450 | 43600 | 43600 | 43600 | 43600 | 25 |
| 346 | 20240429 | 130000 | 18519526450 | 43600 | 43550 | 43600 | 43550 | 249 |
| 347 | 20240429 | 125900 | 18508679250 | 43500 | 43550 | 43550 | 43500 | 32 |
| 348 | 20240429 | 125800 | 18507285700 | 43550 | 43600 | 43600 | 43500 | 287 |
| 349 | 20240429 | 125700 | 18494793150 | 43550 | 43550 | 43650 | 43500 | 822 |
| 350 | 20240429 | 125600 | 18458977000 | 43550 | 43550 | 43550 | 43500 | 188 |
| 351 | 20240429 | 125500 | 18450791800 | 43550 | 43550 | 43550 | 43500 | 38 |
| 352 | 20240429 | 125400 | 18449136950 | 43500 | 43600 | 43600 | 43500 | 403 |
| 353 | 20240429 | 125300 | 18431601250 | 43550 | 43550 | 43550 | 43500 | 262 |
| 354 | 20240429 | 125200 | 18420196900 | 43550 | 43500 | 43550 | 43500 | 430 |
| 355 | 20240429 | 125100 | 18401473100 | 43550 | 43550 | 43550 | 43500 | 379 |
| 356 | 20240429 | 125000 | 18384977050 | 43550 | 43550 | 43550 | 43500 | 294 |
| 357 | 20240429 | 124900 | 18372181150 | 43500 | 43550 | 43550 | 43500 | 175 |
| 358 | 20240429 | 124800 | 18364566800 | 43550 | 43500 | 43550 | 43500 | 1148 |
| 359 | 20240429 | 124700 | 18314592000 | 43550 | 43550 | 43550 | 43500 | 375 |
| 360 | 20240429 | 124600 | 18298267550 | 43550 | 43500 | 43550 | 43500 | 661 |
| 361 | 20240429 | 124500 | 18269509900 | 43550 | 43500 | 43550 | 43500 | 214 |
| 362 | 20240429 | 124400 | 18260199550 | 43500 | 43500 | 43500 | 43450 | 441 |
| 363 | 20240429 | 124300 | 18241016300 | 43500 | 43450 | 43500 | 43450 | 1170 |
| 364 | 20240429 | 124200 | 18190139350 | 43500 | 43550 | 43550 | 43450 | 8823 |
| 365 | 20240429 | 124100 | 17806306900 | 43550 | 43600 | 43650 | 43550 | 4311 |
| 366 | 20240429 | 124000 | 17618527450 | 43600 | 43600 | 43650 | 43600 | 319 |
| 367 | 20240429 | 123900 | 17604617750 | 43600 | 43600 | 43600 | 43600 | 256 |
| 368 | 20240429 | 123800 | 17593456150 | 43650 | 43600 | 43650 | 43600 | 263 |
| 369 | 20240429 | 123700 | 17581987600 | 43600 | 43650 | 43650 | 43600 | 409 |
| 370 | 20240429 | 123600 | 17564153600 | 43600 | 43550 | 43600 | 43550 | 412 |
| 371 | 20240429 | 123500 | 17546191800 | 43550 | 43600 | 43600 | 43550 | 226 |
| 372 | 20240429 | 123400 | 17536342750 | 43600 | 43600 | 43600 | 43550 | 310 |
| 373 | 20240429 | 123300 | 17522832600 | 43600 | 43550 | 43600 | 43550 | 270 |
| 374 | 20240429 | 123200 | 17511063000 | 43600 | 43600 | 43600 | 43600 | 33 |
| 375 | 20240429 | 123100 | 17509624200 | 43600 | 43550 | 43600 | 43550 | 684 |
| 376 | 20240429 | 123000 | 17479832650 | 43550 | 43550 | 43600 | 43550 | 1127 |
| 377 | 20240429 | 122900 | 17430750850 | 43600 | 43650 | 43650 | 43550 | 308 |
| 378 | 20240429 | 122800 | 17417322450 | 43600 | 43600 | 43650 | 43600 | 134 |
| 379 | 20240429 | 122700 | 17411479600 | 43600 | 43600 | 43650 | 43600 | 65 |
| 380 | 20240429 | 122600 | 17408645550 | 43600 | 43600 | 43650 | 43600 | 253 |
| 381 | 20240429 | 122500 | 17397614250 | 43600 | 43550 | 43600 | 43550 | 383 |
| 382 | 20240429 | 122400 | 17380918100 | 43550 | 43600 | 43600 | 43550 | 282 |
| 383 | 20240429 | 122300 | 17368630100 | 43650 | 43600 | 43650 | 43600 | 81 |
| 384 | 20240429 | 122200 | 17365096800 | 43650 | 43650 | 43650 | 43550 | 2412 |
| 385 | 20240429 | 122100 | 17260026700 | 43600 | 43650 | 43650 | 43600 | 108 |
| 386 | 20240429 | 122000 | 17255316550 | 43650 | 43650 | 43650 | 43550 | 346 |
| 387 | 20240429 | 121900 | 17240232950 | 43650 | 43650 | 43650 | 43550 | 1000 |
| 388 | 20240429 | 121800 | 17196635750 | 43650 | 43650 | 43650 | 43600 | 757 |
| 389 | 20240429 | 121700 | 17163630250 | 43600 | 43650 | 43650 | 43600 | 269 |
| 390 | 20240429 | 121600 | 17151895350 | 43650 | 43700 | 43700 | 43650 | 1875 |
| 391 | 20240429 | 121500 | 17070006150 | 43700 | 43650 | 43700 | 43650 | 59 |
| 392 | 20240429 | 121400 | 17067430500 | 43650 | 43700 | 43700 | 43650 | 586 |
| 393 | 20240429 | 121300 | 17041851050 | 43700 | 43650 | 43700 | 43650 | 139 |
| 394 | 20240429 | 121200 | 17035783650 | 43650 | 43700 | 43700 | 43650 | 37 |
| 395 | 20240429 | 121100 | 17034168250 | 43700 | 43650 | 43700 | 43600 | 374 |
| 396 | 20240429 | 121000 | 17017843150 | 43650 | 43600 | 43650 | 43600 | 2368 |
| 397 | 20240429 | 120900 | 16914594150 | 43550 | 43550 | 43600 | 43550 | 133 |
| 398 | 20240429 | 120800 | 16908799350 | 43550 | 43600 | 43600 | 43550 | 202 |
| 399 | 20240429 | 120700 | 16899999600 | 43550 | 43600 | 43600 | 43550 | 123 |
| 400 | 20240429 | 120600 | 16894638600 | 43600 | 43550 | 43600 | 43550 | 625 |
| 401 | 20240429 | 120500 | 16867418700 | 43550 | 43600 | 43600 | 43550 | 160 |
| 402 | 20240429 | 120400 | 16860450500 | 43600 | 43600 | 43600 | 43550 | 755 |
| 403 | 20240429 | 120300 | 16827569500 | 43600 | 43500 | 43600 | 43500 | 2190 |
| 404 | 20240429 | 120200 | 16732221050 | 43500 | 43550 | 43550 | 43500 | 799 |
| 405 | 20240429 | 120100 | 16697455750 | 43550 | 43550 | 43550 | 43500 | 425 |
| 406 | 20240429 | 120000 | 16678958950 | 43550 | 43550 | 43550 | 43500 | 562 |
| 407 | 20240429 | 115900 | 16654508350 | 43550 | 43550 | 43550 | 43500 | 235 |
| 408 | 20240429 | 115800 | 16644281750 | 43550 | 43600 | 43600 | 43550 | 553 |
| 409 | 20240429 | 115700 | 16620198200 | 43600 | 43550 | 43600 | 43500 | 4604 |
| 410 | 20240429 | 115600 | 16419711400 | 43550 | 43700 | 43700 | 43550 | 8580 |
| 411 | 20240429 | 115500 | 16045449750 | 43700 | 43650 | 43700 | 43650 | 809 |
| 412 | 20240429 | 115400 | 16010098600 | 43650 | 43700 | 43700 | 43650 | 198 |
| 413 | 20240429 | 115300 | 16001452800 | 43650 | 43650 | 43700 | 43650 | 274 |
| 414 | 20240429 | 115200 | 15989492650 | 43650 | 43700 | 43700 | 43650 | 125 |
| 415 | 20240429 | 115100 | 15984031550 | 43650 | 43700 | 43700 | 43650 | 117 |
| 416 | 20240429 | 115000 | 15978923500 | 43700 | 43700 | 43700 | 43650 | 758 |
| 417 | 20240429 | 114900 | 15945799800 | 43650 | 43700 | 43700 | 43650 | 329 |
| 418 | 20240429 | 114800 | 15931426250 | 43700 | 43650 | 43700 | 43650 | 172 |
| 419 | 20240429 | 114700 | 15923915150 | 43700 | 43700 | 43700 | 43650 | 501 |
| 420 | 20240429 | 114600 | 15902026650 | 43700 | 43700 | 43700 | 43650 | 194 |
| 421 | 20240429 | 114500 | 15893555200 | 43700 | 43700 | 43700 | 43650 | 654 |
| 422 | 20240429 | 114400 | 15864975450 | 43700 | 43700 | 43700 | 43650 | 196 |
| 423 | 20240429 | 114300 | 15856411850 | 43700 | 43650 | 43700 | 43650 | 136 |
| 424 | 20240429 | 114200 | 15850474500 | 43650 | 43650 | 43650 | 43650 | 217 |
| 425 | 20240429 | 114100 | 15841002450 | 43600 | 43650 | 43650 | 43600 | 1915 |
| 426 | 20240429 | 114000 | 15757442700 | 43600 | 43650 | 43650 | 43600 | 425 |
| 427 | 20240429 | 113900 | 15738896050 | 43600 | 43700 | 43800 | 43600 | 6231 |
| 428 | 20240429 | 113800 | 15466787550 | 43700 | 43750 | 43750 | 43700 | 465 |
| 429 | 20240429 | 113700 | 15446463900 | 43750 | 43700 | 43750 | 43700 | 196 |
| 430 | 20240429 | 113600 | 15437897250 | 43750 | 43750 | 43750 | 43700 | 41 |
| 431 | 20240429 | 113500 | 15436103950 | 43750 | 43750 | 43750 | 43700 | 839 |
| 432 | 20240429 | 113400 | 15399408750 | 43750 | 43750 | 43800 | 43700 | 295 |
| 433 | 20240429 | 113300 | 15386505400 | 43750 | 43750 | 43850 | 43750 | 177 |
| 434 | 20240429 | 113200 | 15378753550 | 43750 | 43750 | 43800 | 43700 | 864 |
| 435 | 20240429 | 113100 | 15340912850 | 43750 | 43750 | 43750 | 43700 | 324 |
| 436 | 20240429 | 113000 | 15326741850 | 43750 | 43800 | 43800 | 43750 | 475 |
| 437 | 20240429 | 112900 | 15305959650 | 43750 | 43750 | 43800 | 43750 | 1485 |
| 438 | 20240429 | 112800 | 15240990300 | 43750 | 43800 | 43800 | 43750 | 254 |
| 439 | 20240429 | 112700 | 15229870800 | 43800 | 43750 | 43800 | 43750 | 176 |
| 440 | 20240429 | 112600 | 15222163100 | 43750 | 43800 | 43800 | 43750 | 91 |
| 441 | 20240429 | 112500 | 15218178950 | 43750 | 43750 | 43800 | 43750 | 123 |
| 442 | 20240429 | 112400 | 15212797150 | 43750 | 43750 | 43800 | 43700 | 112 |
| 443 | 20240429 | 112300 | 15207896300 | 43750 | 43750 | 43850 | 43750 | 382 |
| 444 | 20240429 | 112200 | 15191180500 | 43750 | 43700 | 43800 | 43650 | 1879 |
| 445 | 20240429 | 112100 | 15108970900 | 43700 | 43650 | 43700 | 43600 | 727 |
| 446 | 20240429 | 112000 | 15077225000 | 43650 | 43600 | 43650 | 43600 | 2047 |
| 447 | 20240429 | 111900 | 14987887450 | 43600 | 43650 | 43650 | 43600 | 619 |
| 448 | 20240429 | 111800 | 14960893200 | 43600 | 43650 | 43650 | 43600 | 2650 |
| 449 | 20240429 | 111700 | 14845330550 | 43600 | 43650 | 43650 | 43600 | 403 |
| 450 | 20240429 | 111600 | 14827751800 | 43650 | 43600 | 43650 | 43600 | 836 |
| 451 | 20240429 | 111500 | 14791278700 | 43600 | 43650 | 43650 | 43600 | 1197 |
| 452 | 20240429 | 111400 | 14739037850 | 43650 | 43700 | 43750 | 43600 | 8912 |
| 453 | 20240429 | 111300 | 14349965450 | 43750 | 43750 | 43750 | 43700 | 3623 |
| 454 | 20240429 | 111200 | 14191609750 | 43750 | 43700 | 43800 | 43700 | 508 |
| 455 | 20240429 | 111100 | 14169389200 | 43700 | 43750 | 43750 | 43700 | 669 |
| 456 | 20240429 | 111000 | 14140137450 | 43750 | 43700 | 43750 | 43700 | 430 |
| 457 | 20240429 | 110900 | 14121338250 | 43700 | 43750 | 43750 | 43700 | 785 |
| 458 | 20240429 | 110800 | 14087000750 | 43750 | 43750 | 43800 | 43750 | 789 |
| 459 | 20240429 | 110700 | 14052477750 | 43750 | 43750 | 43750 | 43700 | 753 |
| 460 | 20240429 | 110600 | 14019536300 | 43750 | 43750 | 43800 | 43700 | 2432 |
| 461 | 20240429 | 110500 | 13913130900 | 43750 | 43750 | 43850 | 43750 | 392 |
| 462 | 20240429 | 110400 | 13895969850 | 43750 | 43800 | 43900 | 43750 | 298 |
| 463 | 20240429 | 110300 | 13882917750 | 43800 | 43800 | 43800 | 43750 | 337 |
| 464 | 20240429 | 110200 | 13868168850 | 43750 | 43800 | 43800 | 43750 | 1452 |
| 465 | 20240429 | 110100 | 13804601200 | 43800 | 43900 | 43900 | 43800 | 3884 |
| 466 | 20240429 | 110000 | 13634430400 | 43900 | 43950 | 44000 | 43900 | 1739 |
| 467 | 20240429 | 105900 | 13558053100 | 43950 | 44000 | 44000 | 43900 | 623 |
| 468 | 20240429 | 105800 | 13530686200 | 43900 | 43900 | 43950 | 43900 | 421 |
| 469 | 20240429 | 105700 | 13512195950 | 43950 | 43900 | 43950 | 43900 | 400 |
| 470 | 20240429 | 105600 | 13494625000 | 43900 | 43950 | 43950 | 43900 | 432 |
| 471 | 20240429 | 105500 | 13475652100 | 43950 | 43950 | 44000 | 43950 | 967 |
| 472 | 20240429 | 105400 | 13433127850 | 43950 | 44050 | 44050 | 43950 | 546 |
| 473 | 20240429 | 105300 | 13409093600 | 44000 | 44000 | 44050 | 44000 | 336 |
| 474 | 20240429 | 105200 | 13394306150 | 44000 | 44000 | 44000 | 43950 | 1139 |
| 475 | 20240429 | 105100 | 13344200500 | 44000 | 44000 | 44000 | 43950 | 310 |
| 476 | 20240429 | 105000 | 13330566350 | 44000 | 44050 | 44050 | 43900 | 469 |
| 477 | 20240429 | 104900 | 13309932850 | 44050 | 43850 | 44050 | 43850 | 3206 |
| 478 | 20240429 | 104800 | 13169000200 | 43850 | 43900 | 43900 | 43850 | 535 |
| 479 | 20240429 | 104700 | 13145531700 | 43900 | 43900 | 43900 | 43900 | 391 |
| 480 | 20240429 | 104600 | 13128366800 | 43850 | 43850 | 43850 | 43800 | 592 |
| 481 | 20240429 | 104500 | 13102418350 | 43850 | 43850 | 43900 | 43800 | 458 |
| 482 | 20240429 | 104400 | 13082343800 | 43850 | 43800 | 43850 | 43750 | 970 |
| 483 | 20240429 | 104300 | 13039856050 | 43750 | 43850 | 43950 | 43750 | 2468 |
| 484 | 20240429 | 104200 | 12931752250 | 43800 | 43800 | 43850 | 43800 | 748 |
| 485 | 20240429 | 104100 | 12898973350 | 43800 | 43900 | 43900 | 43700 | 5641 |
| 486 | 20240429 | 104000 | 12651954850 | 43850 | 43800 | 43900 | 43800 | 1205 |
| 487 | 20240429 | 103900 | 12599119750 | 43800 | 43800 | 43850 | 43800 | 31 |
| 488 | 20240429 | 103800 | 12597761000 | 43850 | 43800 | 43850 | 43800 | 178 |
| 489 | 20240429 | 103700 | 12589961000 | 43800 | 43800 | 43850 | 43800 | 439 |
| 490 | 20240429 | 103600 | 12570730400 | 43800 | 43850 | 43850 | 43750 | 2682 |
| 491 | 20240429 | 103500 | 12453237550 | 43850 | 43850 | 43850 | 43800 | 614 |
| 492 | 20240429 | 103400 | 12426315350 | 43800 | 43800 | 43800 | 43800 | 237 |
| 493 | 20240429 | 103300 | 12415934750 | 43800 | 43800 | 43850 | 43800 | 102 |
| 494 | 20240429 | 103200 | 12411464300 | 43850 | 43800 | 43850 | 43800 | 73 |
| 495 | 20240429 | 103100 | 12408265650 | 43850 | 43800 | 43850 | 43800 | 36 |
| 496 | 20240429 | 103000 | 12406687650 | 43800 | 43800 | 43850 | 43800 | 887 |
| 497 | 20240429 | 102900 | 12367837000 | 43750 | 43800 | 43800 | 43750 | 239 |
| 498 | 20240429 | 102800 | 12357376600 | 43800 | 43800 | 43800 | 43750 | 837 |
| 499 | 20240429 | 102700 | 12320716500 | 43800 | 43800 | 43800 | 43750 | 1872 |
| 500 | 20240429 | 102600 | 12238749850 | 43800 | 43750 | 43800 | 43750 | 978 |
| 501 | 20240429 | 102500 | 12195961000 | 43800 | 43800 | 43800 | 43750 | 1661 |
| 502 | 20240429 | 102400 | 12123215350 | 43800 | 43850 | 43850 | 43800 | 1361 |
| 503 | 20240429 | 102300 | 12063602000 | 43800 | 43800 | 43850 | 43800 | 1141 |
| 504 | 20240429 | 102200 | 12013619650 | 43800 | 43800 | 43850 | 43800 | 674 |
| 505 | 20240429 | 102100 | 11984098100 | 43800 | 43800 | 43850 | 43800 | 1377 |
| 506 | 20240429 | 102000 | 11923780150 | 43800 | 43850 | 43900 | 43800 | 1737 |
| 507 | 20240429 | 101900 | 11847646600 | 43850 | 43800 | 43850 | 43800 | 1548 |
| 508 | 20240429 | 101800 | 11779782600 | 43800 | 43850 | 43850 | 43800 | 2202 |
| 509 | 20240429 | 101700 | 11683281450 | 43900 | 43850 | 43900 | 43850 | 453 |
| 510 | 20240429 | 101600 | 11663411300 | 43850 | 43900 | 43900 | 43850 | 1485 |
| 511 | 20240429 | 101500 | 11598224600 | 43900 | 43900 | 43950 | 43900 | 169 |
| 512 | 20240429 | 101400 | 11590805350 | 43900 | 43950 | 43950 | 43900 | 1968 |
| 513 | 20240429 | 101300 | 11504402800 | 43950 | 44000 | 44000 | 43900 | 109 |
| 514 | 20240429 | 101200 | 11499611550 | 43950 | 44000 | 44000 | 43950 | 6039 |
| 515 | 20240429 | 101100 | 11234168250 | 43950 | 44000 | 44000 | 43950 | 287 |
| 516 | 20240429 | 101000 | 11221553550 | 44000 | 44050 | 44050 | 43950 | 1537 |
| 517 | 20240429 | 100900 | 11153929000 | 44100 | 44000 | 44100 | 44000 | 262 |
| 518 | 20240429 | 100800 | 11142390400 | 44000 | 43950 | 44000 | 43950 | 739 |
| 519 | 20240429 | 100700 | 11109874750 | 43950 | 43950 | 44000 | 43900 | 959 |
| 520 | 20240429 | 100600 | 11067717100 | 43950 | 43900 | 43950 | 43900 | 203 |
| 521 | 20240429 | 100500 | 11058797950 | 43900 | 43850 | 43900 | 43850 | 728 |
| 522 | 20240429 | 100400 | 11026843400 | 43850 | 43900 | 43900 | 43850 | 580 |
| 523 | 20240429 | 100300 | 11001391650 | 43900 | 43850 | 43900 | 43850 | 1119 |
| 524 | 20240429 | 100200 | 10952309850 | 43850 | 43800 | 43900 | 43800 | 312 |
| 525 | 20240429 | 100100 | 10938615750 | 43900 | 43850 | 43900 | 43800 | 216 |
| 526 | 20240429 | 100000 | 10929145850 | 43850 | 43850 | 43900 | 43800 | 727 |
| 527 | 20240429 | 095900 | 10897268100 | 43850 | 43900 | 43900 | 43850 | 357 |
| 528 | 20240429 | 095800 | 10881613550 | 43900 | 43900 | 43950 | 43900 | 698 |
| 529 | 20240429 | 095700 | 10850957700 | 43950 | 43900 | 43950 | 43850 | 1455 |
| 530 | 20240429 | 095600 | 10787110500 | 43850 | 43800 | 43900 | 43750 | 1608 |
| 531 | 20240429 | 095500 | 10716604250 | 43750 | 43800 | 43800 | 43750 | 74 |
| 532 | 20240429 | 095400 | 10713364500 | 43800 | 43850 | 43850 | 43700 | 2320 |
| 533 | 20240429 | 095300 | 10611834550 | 43850 | 43700 | 43850 | 43650 | 2305 |
| 534 | 20240429 | 095200 | 10510881800 | 43650 | 43700 | 43700 | 43650 | 1048 |
| 535 | 20240429 | 095100 | 10465117800 | 43700 | 43700 | 43750 | 43650 | 1576 |
| 536 | 20240429 | 095000 | 10396284550 | 43700 | 43700 | 43750 | 43700 | 1093 |
| 537 | 20240429 | 094900 | 10348518250 | 43700 | 43900 | 43900 | 43600 | 12197 |
| 538 | 20240429 | 094800 | 9814748600 | 43950 | 43950 | 43950 | 43900 | 1363 |
| 539 | 20240429 | 094700 | 9754856300 | 43900 | 43900 | 43950 | 43900 | 449 |
| 540 | 20240429 | 094600 | 9735144300 | 43900 | 43850 | 43950 | 43850 | 3112 |
| 541 | 20240429 | 094500 | 9598527200 | 43850 | 43950 | 43950 | 43800 | 6502 |
| 542 | 20240429 | 094400 | 9313312500 | 43900 | 43900 | 43950 | 43900 | 1184 |
| 543 | 20240429 | 094300 | 9261315450 | 43950 | 43950 | 44000 | 43900 | 2554 |
| 544 | 20240429 | 094200 | 9149095950 | 43950 | 44000 | 44000 | 43950 | 1165 |
| 545 | 20240429 | 094100 | 9097871300 | 44000 | 43950 | 44000 | 43900 | 3006 |
| 546 | 20240429 | 094000 | 8965769100 | 43950 | 44100 | 44100 | 43900 | 13164 |
| 547 | 20240429 | 093900 | 8386300850 | 44150 | 44150 | 44150 | 44100 | 1286 |
| 548 | 20240429 | 093800 | 8329525100 | 44150 | 44150 | 44150 | 44100 | 417 |
| 549 | 20240429 | 093700 | 8311115850 | 44100 | 44100 | 44100 | 44100 | 837 |
| 550 | 20240429 | 093600 | 8274204150 | 44100 | 44100 | 44150 | 44050 | 951 |
| 551 | 20240429 | 093500 | 8232262950 | 44100 | 44050 | 44150 | 44050 | 1946 |
| 552 | 20240429 | 093400 | 8146468750 | 44050 | 44050 | 44100 | 44000 | 2331 |
| 553 | 20240429 | 093300 | 8043797250 | 44100 | 44100 | 44100 | 44050 | 1133 |
| 554 | 20240429 | 093200 | 7993859800 | 44100 | 44050 | 44100 | 44050 | 554 |
| 555 | 20240429 | 093100 | 7969436000 | 44050 | 44050 | 44100 | 44000 | 1644 |
| 556 | 20240429 | 093000 | 7897036350 | 44050 | 44100 | 44100 | 44000 | 3841 |
| 557 | 20240429 | 092900 | 7727836750 | 44050 | 44100 | 44150 | 44050 | 6048 |
| 558 | 20240429 | 092800 | 7461083550 | 44100 | 44150 | 44200 | 44100 | 772 |
| 559 | 20240429 | 092700 | 7427009850 | 44150 | 44150 | 44200 | 44100 | 2412 |
| 560 | 20240429 | 092600 | 7320512800 | 44150 | 44250 | 44300 | 44100 | 3173 |
| 561 | 20240429 | 092500 | 7180268300 | 44250 | 44200 | 44250 | 44200 | 800 |
| 562 | 20240429 | 092400 | 7144897350 | 44200 | 44100 | 44200 | 44100 | 1632 |
| 563 | 20240429 | 092300 | 7072882150 | 44100 | 44200 | 44200 | 44100 | 3195 |
| 564 | 20240429 | 092200 | 6931805900 | 44200 | 44100 | 44250 | 44050 | 2432 |
| 565 | 20240429 | 092100 | 6824428400 | 44050 | 44000 | 44150 | 43900 | 6083 |
| 566 | 20240429 | 092000 | 6556698850 | 44000 | 44250 | 44250 | 44000 | 14169 |
| 567 | 20240429 | 091900 | 5931930650 | 44250 | 44300 | 44400 | 44250 | 2927 |
| 568 | 20240429 | 091800 | 5802246650 | 44300 | 44200 | 44300 | 44150 | 4358 |
| 569 | 20240429 | 091700 | 5609594350 | 44200 | 44300 | 44300 | 44150 | 1565 |
| 570 | 20240429 | 091600 | 5540394150 | 44300 | 44250 | 44300 | 44200 | 2943 |
| 571 | 20240429 | 091500 | 5410174300 | 44250 | 44300 | 44300 | 44150 | 4751 |
| 572 | 20240429 | 091400 | 5200066300 | 44300 | 44350 | 44400 | 44300 | 3687 |
| 573 | 20240429 | 091300 | 5036576750 | 44350 | 44450 | 44450 | 44350 | 3353 |
| 574 | 20240429 | 091200 | 4887719750 | 44450 | 44450 | 44550 | 44400 | 1501 |
| 575 | 20240429 | 091100 | 4821008600 | 44400 | 44800 | 44800 | 44400 | 9060 |
| 576 | 20240429 | 091000 | 4417333750 | 44650 | 44750 | 44850 | 44650 | 3596 |
| 577 | 20240429 | 090900 | 4256344300 | 44700 | 44600 | 44750 | 44600 | 4409 |
| 578 | 20240429 | 090800 | 4059496650 | 44600 | 44550 | 44650 | 44550 | 5039 |
| 579 | 20240429 | 090700 | 3834836250 | 44550 | 44800 | 44800 | 44550 | 9572 |
| 580 | 20240429 | 090600 | 3407355400 | 44800 | 44800 | 44900 | 44750 | 5673 |
| 581 | 20240429 | 090500 | 3153022550 | 44850 | 44700 | 44900 | 44700 | 7151 |
| 582 | 20240429 | 090400 | 2832511600 | 44750 | 44650 | 44750 | 44600 | 3283 |
| 583 | 20240429 | 090300 | 2685823200 | 44650 | 44700 | 44750 | 44600 | 7109 |
| 584 | 20240429 | 090200 | 2368353850 | 44650 | 44800 | 44850 | 44650 | 11606 |
| 585 | 20240429 | 090100 | 1848905350 | 44850 | 44850 | 44950 | 44800 | 12876 |
| 586 | 20240429 | 090000 | 1271396200 | 44900 | 44750 | 44950 | 44750 | 28371 |