35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 185200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 25419 |
| 3 | 20240429 | 185100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 4 | 20240429 | 185000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 5 | 20240429 | 184900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 6 | 20240429 | 184800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 7 | 20240429 | 184700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 8 | 20240429 | 184600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 9 | 20240429 | 184500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 10 | 20240429 | 184400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 11 | 20240429 | 184300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 12 | 20240429 | 184200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 13 | 20240429 | 184100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 14 | 20240429 | 184000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 15 | 20240429 | 183900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 16 | 20240429 | 183800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 17 | 20240429 | 183700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 18 | 20240429 | 183600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 19 | 20240429 | 183500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 20 | 20240429 | 183400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 21 | 20240429 | 183300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 22 | 20240429 | 183200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 23 | 20240429 | 183100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 24 | 20240429 | 183000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 25 | 20240429 | 182900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 26 | 20240429 | 182800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 27 | 20240429 | 182700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 28 | 20240429 | 182600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 29 | 20240429 | 182500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 30 | 20240429 | 182400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 31 | 20240429 | 182300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 32 | 20240429 | 182200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 25419 |
| 33 | 20240429 | 182100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 34 | 20240429 | 182000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 35 | 20240429 | 181900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 36 | 20240429 | 181800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 37 | 20240429 | 181700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 38 | 20240429 | 181600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 39 | 20240429 | 181500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 40 | 20240429 | 181400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 41 | 20240429 | 181300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 42 | 20240429 | 181200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 43 | 20240429 | 181100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 44 | 20240429 | 181000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 45 | 20240429 | 180900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 46 | 20240429 | 180800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 47 | 20240429 | 180700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 48 | 20240429 | 180600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 49 | 20240429 | 180500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 50 | 20240429 | 180400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 51 | 20240429 | 180300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 52 | 20240429 | 180200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 53 | 20240429 | 180100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 54 | 20240429 | 180000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 55 | 20240429 | 175900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 56 | 20240429 | 175800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 57 | 20240429 | 175700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 58 | 20240429 | 175600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 59 | 20240429 | 175500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 60 | 20240429 | 175400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 61 | 20240429 | 175300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 62 | 20240429 | 175200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 25419 |
| 63 | 20240429 | 175100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 64 | 20240429 | 175000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 65 | 20240429 | 174900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 66 | 20240429 | 174800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 67 | 20240429 | 174700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 68 | 20240429 | 174600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 69 | 20240429 | 174500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 70 | 20240429 | 174400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 71 | 20240429 | 174300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 72 | 20240429 | 174200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 73 | 20240429 | 174100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 74 | 20240429 | 174000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 75 | 20240429 | 173900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 76 | 20240429 | 173800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 77 | 20240429 | 173700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 78 | 20240429 | 173600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 79 | 20240429 | 173500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 80 | 20240429 | 173400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 81 | 20240429 | 173300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 82 | 20240429 | 173200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 83 | 20240429 | 173100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 84 | 20240429 | 173000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 85 | 20240429 | 172900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 86 | 20240429 | 172800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 87 | 20240429 | 172700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 88 | 20240429 | 172600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 89 | 20240429 | 172500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 90 | 20240429 | 172400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 91 | 20240429 | 172300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 92 | 20240429 | 172200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 25419 |
| 93 | 20240429 | 172100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 94 | 20240429 | 172000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 95 | 20240429 | 171900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 96 | 20240429 | 171800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 97 | 20240429 | 171700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 98 | 20240429 | 171600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 99 | 20240429 | 171500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 100 | 20240429 | 171400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 101 | 20240429 | 171300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 102 | 20240429 | 171200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 103 | 20240429 | 171100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 104 | 20240429 | 171000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 105 | 20240429 | 170900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 106 | 20240429 | 170800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 107 | 20240429 | 170700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 108 | 20240429 | 170600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 109 | 20240429 | 170500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 110 | 20240429 | 170400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 111 | 20240429 | 170300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 112 | 20240429 | 170200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 113 | 20240429 | 170100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 114 | 20240429 | 170000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 115 | 20240429 | 165900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 116 | 20240429 | 165800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 117 | 20240429 | 165700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 118 | 20240429 | 165600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 119 | 20240429 | 165500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 120 | 20240429 | 165400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 121 | 20240429 | 165300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 122 | 20240429 | 165200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 25419 |
| 123 | 20240429 | 165100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 124 | 20240429 | 165000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 125 | 20240429 | 164900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 126 | 20240429 | 164800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 127 | 20240429 | 164700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 128 | 20240429 | 164600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 129 | 20240429 | 164500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 130 | 20240429 | 164400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 131 | 20240429 | 164300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 132 | 20240429 | 164200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 133 | 20240429 | 164100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 134 | 20240429 | 164000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 135 | 20240429 | 163900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 136 | 20240429 | 163800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 137 | 20240429 | 163700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 138 | 20240429 | 163600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 139 | 20240429 | 163500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 140 | 20240429 | 163400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 141 | 20240429 | 163300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 142 | 20240429 | 163200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 143 | 20240429 | 163100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 144 | 20240429 | 163000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 145 | 20240429 | 162900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 146 | 20240429 | 162800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 147 | 20240429 | 162700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 148 | 20240429 | 162600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 149 | 20240429 | 162500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 150 | 20240429 | 162400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 151 | 20240429 | 162300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 152 | 20240429 | 162200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 25419 |
| 153 | 20240429 | 162100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 154 | 20240429 | 162000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 155 | 20240429 | 161900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 156 | 20240429 | 161800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 157 | 20240429 | 161700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 158 | 20240429 | 161600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 159 | 20240429 | 161500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 160 | 20240429 | 161400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 161 | 20240429 | 161300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 162 | 20240429 | 161200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 163 | 20240429 | 161100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 164 | 20240429 | 161000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 165 | 20240429 | 160900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 166 | 20240429 | 160800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 167 | 20240429 | 160700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 168 | 20240429 | 160600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 169 | 20240429 | 160500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 170 | 20240429 | 160400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 171 | 20240429 | 160300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 172 | 20240429 | 160200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 173 | 20240429 | 160100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 174 | 20240429 | 160000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 175 | 20240429 | 155900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 176 | 20240429 | 155800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 177 | 20240429 | 155700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 178 | 20240429 | 155600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 179 | 20240429 | 155500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 180 | 20240429 | 155400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 181 | 20240429 | 155300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 182 | 20240429 | 155200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 25419 |
| 183 | 20240429 | 155100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 184 | 20240429 | 155000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 185 | 20240429 | 154900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 186 | 20240429 | 154800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 187 | 20240429 | 154700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 188 | 20240429 | 154600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 189 | 20240429 | 154500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 190 | 20240429 | 154400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 191 | 20240429 | 154300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 192 | 20240429 | 154200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 193 | 20240429 | 154100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 194 | 20240429 | 154000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 195 | 20240429 | 153900 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 196 | 20240429 | 153800 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 197 | 20240429 | 153700 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 198 | 20240429 | 153600 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 199 | 20240429 | 153500 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 200 | 20240429 | 153400 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 201 | 20240429 | 153300 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 202 | 20240429 | 153200 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 203 | 20240429 | 153100 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 0 |
| 204 | 20240429 | 153000 | 91199223800 | 151300 | 151300 | 151300 | 151300 | 25419 |
| 205 | 20240429 | 152900 | 87353329100 | 150700 | 150700 | 150700 | 150700 | 0 |
| 206 | 20240429 | 152800 | 87353329100 | 150700 | 150700 | 150700 | 150700 | 0 |
| 207 | 20240429 | 152700 | 87353329100 | 150700 | 150700 | 150700 | 150700 | 0 |
| 208 | 20240429 | 152600 | 87353329100 | 150700 | 150700 | 150700 | 150700 | 0 |
| 209 | 20240429 | 152500 | 87353329100 | 150700 | 150700 | 150700 | 150700 | 0 |
| 210 | 20240429 | 152400 | 87353329100 | 150700 | 150700 | 150700 | 150700 | 0 |
| 211 | 20240429 | 152300 | 87353329100 | 150700 | 150700 | 150700 | 150700 | 0 |
| 212 | 20240429 | 152200 | 87353329100 | 150700 | 150700 | 150700 | 150700 | 0 |
| 213 | 20240429 | 152100 | 87353329100 | 150700 | 150700 | 150700 | 150700 | 0 |
| 214 | 20240429 | 152000 | 87353329100 | 150700 | 150700 | 150700 | 150700 | 0 |
| 215 | 20240429 | 151900 | 87353329100 | 150700 | 150700 | 150800 | 150600 | 2072 |
| 216 | 20240429 | 151800 | 87041046100 | 150700 | 150700 | 150800 | 150700 | 973 |
| 217 | 20240429 | 151700 | 86894389300 | 150700 | 151000 | 151000 | 150700 | 1582 |
| 218 | 20240429 | 151600 | 86655749100 | 151000 | 150800 | 151000 | 150700 | 2017 |
| 219 | 20240429 | 151500 | 86351425700 | 150800 | 150900 | 151000 | 150700 | 1738 |
| 220 | 20240429 | 151400 | 86089308600 | 150800 | 150900 | 150900 | 150600 | 2439 |
| 221 | 20240429 | 151300 | 85721511700 | 150900 | 151100 | 151100 | 150800 | 2597 |
| 222 | 20240429 | 151200 | 85329386000 | 151100 | 151100 | 151100 | 151000 | 1078 |
| 223 | 20240429 | 151100 | 85166509700 | 151100 | 151200 | 151200 | 151000 | 1451 |
| 224 | 20240429 | 151000 | 84947250300 | 151200 | 151200 | 151200 | 151000 | 2050 |
| 225 | 20240429 | 150900 | 84637436600 | 151200 | 151100 | 151200 | 151100 | 1016 |
| 226 | 20240429 | 150800 | 84483834500 | 151100 | 151200 | 151200 | 151100 | 837 |
| 227 | 20240429 | 150700 | 84357289900 | 151200 | 151100 | 151200 | 151000 | 1692 |
| 228 | 20240429 | 150600 | 84101610400 | 151100 | 151100 | 151200 | 151000 | 825 |
| 229 | 20240429 | 150500 | 83976955400 | 151100 | 151100 | 151200 | 151000 | 781 |
| 230 | 20240429 | 150400 | 83858921000 | 151100 | 151200 | 151200 | 151000 | 880 |
| 231 | 20240429 | 150300 | 83725910000 | 151200 | 151200 | 151200 | 151000 | 679 |
| 232 | 20240429 | 150200 | 83623282900 | 151100 | 151300 | 151300 | 151000 | 1051 |
| 233 | 20240429 | 150100 | 83464379400 | 151200 | 151300 | 151300 | 151100 | 658 |
| 234 | 20240429 | 150000 | 83364877100 | 151200 | 151200 | 151300 | 151100 | 900 |
| 235 | 20240429 | 145900 | 83228767600 | 151300 | 151100 | 151300 | 151100 | 550 |
| 236 | 20240429 | 145800 | 83145581000 | 151200 | 151300 | 151300 | 151100 | 734 |
| 237 | 20240429 | 145700 | 83034544500 | 151300 | 151100 | 151300 | 151000 | 1230 |
| 238 | 20240429 | 145600 | 82848598000 | 151100 | 151100 | 151200 | 151000 | 1261 |
| 239 | 20240429 | 145500 | 82658059500 | 151200 | 151200 | 151300 | 151100 | 1194 |
| 240 | 20240429 | 145400 | 82477533600 | 151200 | 151200 | 151200 | 151000 | 631 |
| 241 | 20240429 | 145300 | 82382162500 | 151100 | 151100 | 151200 | 151100 | 774 |
| 242 | 20240429 | 145200 | 82265177200 | 151100 | 151100 | 151200 | 151100 | 599 |
| 243 | 20240429 | 145100 | 82174633700 | 151100 | 151200 | 151200 | 151100 | 711 |
| 244 | 20240429 | 145000 | 82067155800 | 151100 | 151200 | 151200 | 151100 | 592 |
| 245 | 20240429 | 144900 | 81977656300 | 151200 | 151200 | 151200 | 151100 | 599 |
| 246 | 20240429 | 144800 | 81887096000 | 151200 | 151300 | 151300 | 151100 | 2056 |
| 247 | 20240429 | 144700 | 81576229700 | 151300 | 151300 | 151300 | 151200 | 1702 |
| 248 | 20240429 | 144600 | 81318826300 | 151300 | 151200 | 151300 | 151200 | 808 |
| 249 | 20240429 | 144500 | 81196606400 | 151200 | 151200 | 151300 | 151200 | 890 |
| 250 | 20240429 | 144400 | 81061987800 | 151300 | 151300 | 151300 | 151200 | 651 |
| 251 | 20240429 | 144300 | 80963520500 | 151300 | 151300 | 151300 | 151200 | 717 |
| 252 | 20240429 | 144200 | 80855051400 | 151300 | 151200 | 151300 | 151100 | 1316 |
| 253 | 20240429 | 144100 | 80656069300 | 151200 | 151200 | 151200 | 151100 | 666 |
| 254 | 20240429 | 144000 | 80555393400 | 151200 | 151100 | 151200 | 151000 | 1059 |
| 255 | 20240429 | 143900 | 80395323600 | 151100 | 151100 | 151100 | 150900 | 638 |
| 256 | 20240429 | 143800 | 80298970100 | 151100 | 151100 | 151100 | 150900 | 682 |
| 257 | 20240429 | 143700 | 80195960100 | 151000 | 150700 | 151100 | 150700 | 1319 |
| 258 | 20240429 | 143600 | 79996867300 | 150700 | 150900 | 151000 | 150700 | 992 |
| 259 | 20240429 | 143500 | 79847262100 | 150900 | 150700 | 151000 | 150700 | 1788 |
| 260 | 20240429 | 143400 | 79577563200 | 150800 | 151000 | 151000 | 150500 | 2017 |
| 261 | 20240429 | 143300 | 79273584100 | 150900 | 151100 | 151200 | 150900 | 502 |
| 262 | 20240429 | 143200 | 79197771000 | 151100 | 151400 | 151400 | 151000 | 1863 |
| 263 | 20240429 | 143100 | 78915912200 | 151300 | 151400 | 151400 | 151300 | 436 |
| 264 | 20240429 | 143000 | 78849906800 | 151400 | 151300 | 151400 | 151300 | 798 |
| 265 | 20240429 | 142900 | 78729109700 | 151400 | 151500 | 151500 | 151300 | 847 |
| 266 | 20240429 | 142800 | 78600857900 | 151500 | 151400 | 151500 | 151300 | 1135 |
| 267 | 20240429 | 142700 | 78428977800 | 151400 | 151500 | 151500 | 151400 | 819 |
| 268 | 20240429 | 142600 | 78304948700 | 151400 | 151300 | 151500 | 151200 | 997 |
| 269 | 20240429 | 142500 | 78154037700 | 151300 | 151400 | 151400 | 151200 | 394 |
| 270 | 20240429 | 142400 | 78094394600 | 151200 | 151200 | 151400 | 151200 | 816 |
| 271 | 20240429 | 142300 | 77970925600 | 151300 | 151300 | 151400 | 151200 | 903 |
| 272 | 20240429 | 142200 | 77834348700 | 151300 | 151400 | 151400 | 150800 | 1674 |
| 273 | 20240429 | 142100 | 77581230500 | 151400 | 151300 | 151500 | 151300 | 1114 |
| 274 | 20240429 | 142000 | 77412569400 | 151300 | 151400 | 151400 | 151200 | 587 |
| 275 | 20240429 | 141900 | 77323723400 | 151400 | 151500 | 151500 | 151300 | 1507 |
| 276 | 20240429 | 141800 | 77095548300 | 151500 | 151400 | 151500 | 151300 | 1743 |
| 277 | 20240429 | 141700 | 76831658800 | 151500 | 151600 | 151700 | 151400 | 1333 |
| 278 | 20240429 | 141600 | 76629674800 | 151600 | 151600 | 151700 | 151600 | 837 |
| 279 | 20240429 | 141500 | 76502726300 | 151600 | 151600 | 151800 | 151600 | 1564 |
| 280 | 20240429 | 141400 | 76265481200 | 151600 | 151800 | 151800 | 151400 | 3490 |
| 281 | 20240429 | 141300 | 75736364900 | 151800 | 151700 | 151800 | 151600 | 2636 |
| 282 | 20240429 | 141200 | 75336388700 | 151700 | 151700 | 151800 | 151600 | 1909 |
| 283 | 20240429 | 141100 | 75046797600 | 151700 | 151700 | 151800 | 151600 | 2869 |
| 284 | 20240429 | 141000 | 74611406400 | 151800 | 151300 | 151800 | 151200 | 8899 |
| 285 | 20240429 | 140900 | 73262843900 | 151300 | 151100 | 151300 | 151000 | 2537 |
| 286 | 20240429 | 140800 | 72879381600 | 151100 | 151100 | 151100 | 151000 | 536 |
| 287 | 20240429 | 140700 | 72798417400 | 151100 | 151100 | 151200 | 151000 | 957 |
| 288 | 20240429 | 140600 | 72653803000 | 151200 | 150900 | 151200 | 150900 | 2884 |
| 289 | 20240429 | 140500 | 72218233200 | 151000 | 150900 | 151000 | 150800 | 2847 |
| 290 | 20240429 | 140400 | 71788637700 | 150800 | 150800 | 150900 | 150700 | 594 |
| 291 | 20240429 | 140300 | 71699040400 | 150800 | 151000 | 151000 | 150700 | 796 |
| 292 | 20240429 | 140200 | 71578982400 | 151000 | 150800 | 151000 | 150800 | 799 |
| 293 | 20240429 | 140100 | 71458441600 | 150800 | 150900 | 151000 | 150200 | 1317 |
| 294 | 20240429 | 140000 | 71260051200 | 150900 | 150800 | 151000 | 150600 | 1127 |
| 295 | 20240429 | 135900 | 71090060500 | 150800 | 150700 | 150900 | 150700 | 1358 |
| 296 | 20240429 | 135800 | 70885279500 | 150800 | 150600 | 150800 | 150300 | 1584 |
| 297 | 20240429 | 135700 | 70646744500 | 150500 | 150500 | 150600 | 150300 | 1600 |
| 298 | 20240429 | 135600 | 70405977600 | 150400 | 150600 | 150600 | 150400 | 426 |
| 299 | 20240429 | 135500 | 70341847500 | 150500 | 150600 | 150700 | 150400 | 1488 |
| 300 | 20240429 | 135400 | 70117898000 | 150500 | 150700 | 150700 | 150500 | 358 |
| 301 | 20240429 | 135300 | 70063983200 | 150700 | 150800 | 150900 | 150500 | 1065 |
| 302 | 20240429 | 135200 | 69903455500 | 150800 | 150800 | 150800 | 150600 | 366 |
| 303 | 20240429 | 135100 | 69848296900 | 150800 | 150800 | 150900 | 150600 | 733 |
| 304 | 20240429 | 135000 | 69737799900 | 150800 | 150700 | 150900 | 150600 | 847 |
| 305 | 20240429 | 134900 | 69610072400 | 150800 | 150600 | 150800 | 150500 | 1032 |
| 306 | 20240429 | 134800 | 69454575200 | 150600 | 150700 | 150700 | 150500 | 760 |
| 307 | 20240429 | 134700 | 69340098400 | 150600 | 150700 | 150700 | 150400 | 735 |
| 308 | 20240429 | 134600 | 69229471700 | 150700 | 150200 | 150700 | 150200 | 1052 |
| 309 | 20240429 | 134500 | 69071093600 | 150200 | 150400 | 150600 | 150200 | 1071 |
| 310 | 20240429 | 134400 | 68910046500 | 150500 | 150400 | 150600 | 150300 | 468 |
| 311 | 20240429 | 134300 | 68839631800 | 150200 | 150100 | 150400 | 150000 | 1446 |
| 312 | 20240429 | 134200 | 68622556400 | 150200 | 150300 | 150400 | 150000 | 1458 |
| 313 | 20240429 | 134100 | 68403630700 | 150400 | 150600 | 150600 | 150300 | 313 |
| 314 | 20240429 | 134000 | 68356548400 | 150400 | 150700 | 150700 | 150400 | 687 |
| 315 | 20240429 | 133900 | 68253117000 | 150600 | 150900 | 150900 | 150600 | 717 |
| 316 | 20240429 | 133800 | 68145051700 | 150900 | 150900 | 151000 | 150600 | 1126 |
| 317 | 20240429 | 133700 | 67975236100 | 150800 | 150900 | 151100 | 150800 | 537 |
| 318 | 20240429 | 133600 | 67894181000 | 150900 | 151100 | 151200 | 150800 | 1479 |
| 319 | 20240429 | 133500 | 67670794300 | 151100 | 151000 | 151100 | 150900 | 1129 |
| 320 | 20240429 | 133400 | 67500309100 | 151000 | 151000 | 151200 | 150800 | 3597 |
| 321 | 20240429 | 133300 | 66957332700 | 151000 | 150700 | 151000 | 150600 | 2418 |
| 322 | 20240429 | 133200 | 66592653900 | 150700 | 150200 | 150700 | 150100 | 1555 |
| 323 | 20240429 | 133100 | 66358688300 | 150200 | 150600 | 150600 | 150100 | 4660 |
| 324 | 20240429 | 133000 | 65658385100 | 150600 | 150200 | 150600 | 150100 | 1002 |
| 325 | 20240429 | 132900 | 65507756500 | 150300 | 150200 | 150300 | 150200 | 862 |
| 326 | 20240429 | 132800 | 65378220200 | 150300 | 150300 | 150300 | 150000 | 1036 |
| 327 | 20240429 | 132700 | 65222670500 | 150200 | 150600 | 150700 | 150000 | 1637 |
| 328 | 20240429 | 132600 | 64976565000 | 150700 | 150400 | 150900 | 150400 | 1490 |
| 329 | 20240429 | 132500 | 64752060900 | 150400 | 150300 | 150500 | 149900 | 4964 |
| 330 | 20240429 | 132400 | 64006905700 | 150300 | 150500 | 150600 | 150200 | 3177 |
| 331 | 20240429 | 132300 | 63529045500 | 150500 | 150500 | 150800 | 150300 | 2977 |
| 332 | 20240429 | 132200 | 63081092800 | 150500 | 150700 | 150900 | 150400 | 3013 |
| 333 | 20240429 | 132100 | 62627028500 | 150700 | 150900 | 151000 | 150500 | 2335 |
| 334 | 20240429 | 132000 | 62275231300 | 150900 | 151700 | 151700 | 150800 | 3088 |
| 335 | 20240429 | 131900 | 61808269000 | 151700 | 151600 | 151700 | 151100 | 5395 |
| 336 | 20240429 | 131800 | 60991641000 | 151400 | 151700 | 151800 | 151200 | 7049 |
| 337 | 20240429 | 131700 | 59923501200 | 151800 | 152200 | 152200 | 151600 | 4836 |
| 338 | 20240429 | 131600 | 59189081900 | 152200 | 152000 | 152200 | 151800 | 7307 |
| 339 | 20240429 | 131500 | 58077926800 | 152000 | 152100 | 152300 | 151700 | 6347 |
| 340 | 20240429 | 131400 | 57112960900 | 152300 | 152000 | 152400 | 151900 | 11650 |
| 341 | 20240429 | 131300 | 55339752200 | 151900 | 150800 | 152400 | 150800 | 42903 |
| 342 | 20240429 | 131200 | 48837647600 | 150800 | 150800 | 150900 | 150400 | 5655 |
| 343 | 20240429 | 131100 | 47985415500 | 150900 | 150400 | 150900 | 150000 | 14359 |
| 344 | 20240429 | 131000 | 45822167400 | 150300 | 149200 | 150400 | 149200 | 19380 |
| 345 | 20240429 | 130900 | 42917068100 | 149400 | 148900 | 149400 | 148900 | 2437 |
| 346 | 20240429 | 130800 | 42553645800 | 148800 | 148800 | 148900 | 148700 | 383 |
| 347 | 20240429 | 130700 | 42496643000 | 148800 | 148700 | 148800 | 148700 | 84 |
| 348 | 20240429 | 130600 | 42484148900 | 148700 | 148600 | 148800 | 148600 | 189 |
| 349 | 20240429 | 130500 | 42456045700 | 148600 | 148800 | 148900 | 148600 | 1193 |
| 350 | 20240429 | 130400 | 42278564800 | 148900 | 148800 | 148900 | 148800 | 237 |
| 351 | 20240429 | 130300 | 42243279700 | 148900 | 148900 | 149000 | 148800 | 1077 |
| 352 | 20240429 | 130200 | 42082924000 | 148900 | 148900 | 149000 | 148800 | 1483 |
| 353 | 20240429 | 130100 | 41862129200 | 148900 | 148600 | 148900 | 148500 | 1944 |
| 354 | 20240429 | 130000 | 41573084900 | 148500 | 148500 | 148600 | 148500 | 91 |
| 355 | 20240429 | 125900 | 41559569000 | 148500 | 148500 | 148600 | 148500 | 113 |
| 356 | 20240429 | 125800 | 41542786600 | 148600 | 148600 | 148600 | 148500 | 137 |
| 357 | 20240429 | 125700 | 41522430000 | 148600 | 148500 | 148600 | 148500 | 86 |
| 358 | 20240429 | 125600 | 41509654900 | 148600 | 148600 | 148600 | 148400 | 321 |
| 359 | 20240429 | 125500 | 41461983000 | 148500 | 148500 | 148600 | 148500 | 354 |
| 360 | 20240429 | 125400 | 41409412300 | 148600 | 148500 | 148600 | 148400 | 310 |
| 361 | 20240429 | 125300 | 41363372000 | 148500 | 148500 | 148600 | 148400 | 352 |
| 362 | 20240429 | 125200 | 41311101700 | 148600 | 148500 | 148600 | 148500 | 435 |
| 363 | 20240429 | 125100 | 41246469300 | 148600 | 148500 | 148600 | 148400 | 584 |
| 364 | 20240429 | 125000 | 41159743800 | 148500 | 148400 | 148600 | 148300 | 258 |
| 365 | 20240429 | 124900 | 41121443300 | 148300 | 148400 | 148600 | 148300 | 1654 |
| 366 | 20240429 | 124800 | 40875867100 | 148500 | 148300 | 148500 | 148300 | 346 |
| 367 | 20240429 | 124700 | 40824516200 | 148300 | 148400 | 148400 | 148300 | 475 |
| 368 | 20240429 | 124600 | 40754067200 | 148300 | 148400 | 148400 | 148300 | 301 |
| 369 | 20240429 | 124500 | 40709416000 | 148400 | 148300 | 148400 | 148200 | 841 |
| 370 | 20240429 | 124400 | 40584674800 | 148300 | 147900 | 148300 | 147800 | 4973 |
| 371 | 20240429 | 124300 | 39848646500 | 147900 | 147900 | 147900 | 147800 | 206 |
| 372 | 20240429 | 124200 | 39818197400 | 147900 | 147800 | 147900 | 147800 | 293 |
| 373 | 20240429 | 124100 | 39774888400 | 147800 | 147800 | 147900 | 147800 | 286 |
| 374 | 20240429 | 124000 | 39732608000 | 147900 | 147800 | 147900 | 147800 | 367 |
| 375 | 20240429 | 123900 | 39678353500 | 147900 | 148000 | 148000 | 147800 | 533 |
| 376 | 20240429 | 123800 | 39599547500 | 147900 | 147900 | 148000 | 147900 | 577 |
| 377 | 20240429 | 123700 | 39514194800 | 147900 | 147900 | 148100 | 147800 | 1278 |
| 378 | 20240429 | 123600 | 39325175500 | 147900 | 148000 | 148000 | 147900 | 756 |
| 379 | 20240429 | 123500 | 39213327500 | 147900 | 147900 | 148000 | 147900 | 659 |
| 380 | 20240429 | 123400 | 39115859100 | 147900 | 148100 | 148100 | 147900 | 672 |
| 381 | 20240429 | 123300 | 39016392100 | 148100 | 148200 | 148200 | 148000 | 1983 |
| 382 | 20240429 | 123200 | 38722827900 | 148100 | 148200 | 148200 | 148100 | 972 |
| 383 | 20240429 | 123100 | 38578859800 | 148100 | 148100 | 148200 | 148100 | 232 |
| 384 | 20240429 | 123000 | 38544497000 | 148200 | 148200 | 148200 | 148100 | 440 |
| 385 | 20240429 | 122900 | 38479323800 | 148200 | 148200 | 148300 | 148100 | 1134 |
| 386 | 20240429 | 122800 | 38311242100 | 148200 | 148300 | 148300 | 148200 | 1166 |
| 387 | 20240429 | 122700 | 38138430400 | 148400 | 148400 | 148400 | 148200 | 921 |
| 388 | 20240429 | 122600 | 38001881500 | 148300 | 148300 | 148400 | 148200 | 510 |
| 389 | 20240429 | 122500 | 37926244400 | 148200 | 148300 | 148300 | 148200 | 442 |
| 390 | 20240429 | 122400 | 37860706700 | 148300 | 148300 | 148300 | 148200 | 1318 |
| 391 | 20240429 | 122300 | 37665354900 | 148300 | 148400 | 148500 | 148200 | 2150 |
| 392 | 20240429 | 122200 | 37346439600 | 148500 | 148400 | 148500 | 148400 | 410 |
| 393 | 20240429 | 122100 | 37285586200 | 148400 | 148400 | 148500 | 148400 | 93 |
| 394 | 20240429 | 122000 | 37271782100 | 148400 | 148500 | 148500 | 148400 | 146 |
| 395 | 20240429 | 121900 | 37250107900 | 148400 | 148500 | 148500 | 148400 | 275 |
| 396 | 20240429 | 121800 | 37209274300 | 148500 | 148400 | 148600 | 148400 | 356 |
| 397 | 20240429 | 121700 | 37156410000 | 148400 | 148500 | 148600 | 148400 | 358 |
| 398 | 20240429 | 121600 | 37103249600 | 148500 | 148500 | 148600 | 148500 | 261 |
| 399 | 20240429 | 121500 | 37064479400 | 148500 | 148600 | 148600 | 148500 | 1354 |
| 400 | 20240429 | 121400 | 36863385900 | 148600 | 148600 | 148700 | 148500 | 313 |
| 401 | 20240429 | 121300 | 36816880300 | 148600 | 148600 | 148600 | 148500 | 452 |
| 402 | 20240429 | 121200 | 36749714600 | 148500 | 148600 | 148700 | 148500 | 364 |
| 403 | 20240429 | 121100 | 36695619500 | 148600 | 148700 | 148700 | 148600 | 103 |
| 404 | 20240429 | 121000 | 36680308200 | 148700 | 148600 | 148700 | 148600 | 174 |
| 405 | 20240429 | 120900 | 36654438600 | 148600 | 148500 | 148700 | 148500 | 464 |
| 406 | 20240429 | 120800 | 36585474100 | 148500 | 148500 | 148600 | 148500 | 169 |
| 407 | 20240429 | 120700 | 36560370400 | 148600 | 148600 | 148600 | 148400 | 140 |
| 408 | 20240429 | 120600 | 36539581500 | 148500 | 148400 | 148600 | 148400 | 259 |
| 409 | 20240429 | 120500 | 36501131400 | 148400 | 148500 | 148600 | 148400 | 235 |
| 410 | 20240429 | 120400 | 36466233900 | 148500 | 148600 | 148600 | 148500 | 229 |
| 411 | 20240429 | 120300 | 36432224100 | 148600 | 148600 | 148600 | 148400 | 227 |
| 412 | 20240429 | 120200 | 36398517100 | 148500 | 148600 | 148600 | 148500 | 317 |
| 413 | 20240429 | 120100 | 36351439900 | 148600 | 148500 | 148600 | 148400 | 521 |
| 414 | 20240429 | 120000 | 36274078000 | 148500 | 148400 | 148600 | 148400 | 305 |
| 415 | 20240429 | 115900 | 36228788700 | 148500 | 148500 | 148500 | 148400 | 172 |
| 416 | 20240429 | 115800 | 36203257100 | 148500 | 148500 | 148600 | 148400 | 254 |
| 417 | 20240429 | 115700 | 36165536700 | 148600 | 148700 | 148800 | 148500 | 1576 |
| 418 | 20240429 | 115600 | 35931346700 | 148700 | 148600 | 148700 | 148600 | 583 |
| 419 | 20240429 | 115500 | 35844685000 | 148600 | 148500 | 148600 | 148500 | 64 |
| 420 | 20240429 | 115400 | 35835178200 | 148500 | 148500 | 148600 | 148400 | 286 |
| 421 | 20240429 | 115300 | 35792703100 | 148500 | 148400 | 148500 | 148400 | 579 |
| 422 | 20240429 | 115200 | 35706735500 | 148400 | 148600 | 148600 | 148400 | 829 |
| 423 | 20240429 | 115100 | 35583642200 | 148600 | 148500 | 148700 | 148500 | 150 |
| 424 | 20240429 | 115000 | 35561354200 | 148500 | 148600 | 148700 | 148500 | 382 |
| 425 | 20240429 | 114900 | 35504589400 | 148700 | 148600 | 148700 | 148500 | 340 |
| 426 | 20240429 | 114800 | 35454054900 | 148600 | 148600 | 148600 | 148500 | 263 |
| 427 | 20240429 | 114700 | 35414975900 | 148500 | 148600 | 148600 | 148500 | 355 |
| 428 | 20240429 | 114600 | 35362229800 | 148600 | 148600 | 148700 | 148500 | 742 |
| 429 | 20240429 | 114500 | 35251975100 | 148700 | 148700 | 148700 | 148600 | 104 |
| 430 | 20240429 | 114400 | 35236516300 | 148600 | 148600 | 148700 | 148600 | 135 |
| 431 | 20240429 | 114300 | 35216453900 | 148700 | 148600 | 148700 | 148500 | 555 |
| 432 | 20240429 | 114200 | 35133973500 | 148700 | 148600 | 148700 | 148600 | 431 |
| 433 | 20240429 | 114100 | 35069915800 | 148700 | 148600 | 148700 | 148500 | 929 |
| 434 | 20240429 | 114000 | 34931863700 | 148600 | 148600 | 148700 | 148600 | 176 |
| 435 | 20240429 | 113900 | 34905701400 | 148600 | 148600 | 148700 | 148600 | 82 |
| 436 | 20240429 | 113800 | 34893511300 | 148600 | 148700 | 148800 | 148600 | 430 |
| 437 | 20240429 | 113700 | 34829570500 | 148800 | 148800 | 148800 | 148700 | 124 |
| 438 | 20240429 | 113600 | 34811128100 | 148800 | 148800 | 148800 | 148700 | 406 |
| 439 | 20240429 | 113500 | 34750739200 | 148800 | 148700 | 148800 | 148700 | 863 |
| 440 | 20240429 | 113400 | 34622403600 | 148800 | 148900 | 148900 | 148700 | 544 |
| 441 | 20240429 | 113300 | 34541466200 | 148800 | 148700 | 149000 | 148700 | 739 |
| 442 | 20240429 | 113200 | 34431479200 | 148800 | 148800 | 148800 | 148700 | 90 |
| 443 | 20240429 | 113100 | 34418093600 | 148700 | 148700 | 148800 | 148700 | 388 |
| 444 | 20240429 | 113000 | 34360377100 | 148700 | 148700 | 148800 | 148700 | 82 |
| 445 | 20240429 | 112900 | 34348180200 | 148800 | 148700 | 148800 | 148700 | 242 |
| 446 | 20240429 | 112800 | 34312189000 | 148700 | 148800 | 148800 | 148700 | 189 |
| 447 | 20240429 | 112700 | 34284080300 | 148700 | 149000 | 149100 | 148600 | 1665 |
| 448 | 20240429 | 112600 | 34036377900 | 149000 | 148800 | 149000 | 148600 | 2177 |
| 449 | 20240429 | 112500 | 33712490200 | 148600 | 148700 | 148800 | 148600 | 814 |
| 450 | 20240429 | 112400 | 33591480100 | 148700 | 148700 | 148800 | 148700 | 78 |
| 451 | 20240429 | 112300 | 33579878500 | 148800 | 148800 | 148800 | 148700 | 89 |
| 452 | 20240429 | 112200 | 33566639200 | 148700 | 148600 | 148800 | 148600 | 296 |
| 453 | 20240429 | 112100 | 33522625700 | 148700 | 148600 | 148700 | 148600 | 70 |
| 454 | 20240429 | 112000 | 33512220800 | 148700 | 148600 | 148700 | 148600 | 216 |
| 455 | 20240429 | 111900 | 33480115900 | 148700 | 148700 | 148700 | 148600 | 216 |
| 456 | 20240429 | 111800 | 33447999300 | 148600 | 148600 | 148700 | 148500 | 607 |
| 457 | 20240429 | 111700 | 33357808500 | 148600 | 148400 | 148600 | 148400 | 252 |
| 458 | 20240429 | 111600 | 33320387100 | 148500 | 148600 | 148700 | 148400 | 1960 |
| 459 | 20240429 | 111500 | 33029302500 | 148600 | 148700 | 148700 | 148600 | 237 |
| 460 | 20240429 | 111400 | 32994066200 | 148700 | 148600 | 148700 | 148500 | 1616 |
| 461 | 20240429 | 111300 | 32753955700 | 148600 | 148900 | 148900 | 148600 | 863 |
| 462 | 20240429 | 111200 | 32625622800 | 148900 | 148800 | 148900 | 148700 | 767 |
| 463 | 20240429 | 111100 | 32511508700 | 148900 | 149100 | 149100 | 148800 | 649 |
| 464 | 20240429 | 111000 | 32414840900 | 149100 | 149200 | 149300 | 149100 | 793 |
| 465 | 20240429 | 110900 | 32296557600 | 149200 | 149000 | 149200 | 149000 | 85 |
| 466 | 20240429 | 110800 | 32283880600 | 149100 | 149000 | 149100 | 148900 | 476 |
| 467 | 20240429 | 110700 | 32212949500 | 149000 | 149000 | 149000 | 148900 | 62 |
| 468 | 20240429 | 110600 | 32203714600 | 149000 | 149000 | 149000 | 148900 | 245 |
| 469 | 20240429 | 110500 | 32167224100 | 148900 | 149000 | 149100 | 148900 | 441 |
| 470 | 20240429 | 110400 | 32101542700 | 149100 | 149000 | 149100 | 149000 | 485 |
| 471 | 20240429 | 110300 | 32029270700 | 149100 | 149000 | 149200 | 149000 | 67 |
| 472 | 20240429 | 110200 | 32019283100 | 149100 | 149100 | 149200 | 149000 | 1443 |
| 473 | 20240429 | 110100 | 31804067700 | 149100 | 149300 | 149300 | 149000 | 2462 |
| 474 | 20240429 | 110000 | 31436868200 | 149300 | 149300 | 149400 | 149200 | 625 |
| 475 | 20240429 | 105900 | 31343591400 | 149300 | 149300 | 149500 | 149200 | 430 |
| 476 | 20240429 | 105800 | 31279370200 | 149300 | 149300 | 149300 | 149200 | 490 |
| 477 | 20240429 | 105700 | 31206213900 | 149300 | 149300 | 149300 | 149200 | 222 |
| 478 | 20240429 | 105600 | 31173074500 | 149200 | 149300 | 149300 | 149200 | 179 |
| 479 | 20240429 | 105500 | 31146360200 | 149300 | 149200 | 149300 | 149200 | 158 |
| 480 | 20240429 | 105400 | 31122774900 | 149300 | 149200 | 149300 | 149200 | 243 |
| 481 | 20240429 | 105300 | 31086498700 | 149300 | 149200 | 149300 | 149200 | 155 |
| 482 | 20240429 | 105200 | 31063361100 | 149100 | 149400 | 149400 | 149100 | 921 |
| 483 | 20240429 | 105100 | 30925860600 | 149400 | 149400 | 149400 | 149300 | 265 |
| 484 | 20240429 | 105000 | 30886282000 | 149400 | 149500 | 149500 | 149300 | 273 |
| 485 | 20240429 | 104900 | 30845483500 | 149500 | 149600 | 149600 | 149400 | 528 |
| 486 | 20240429 | 104800 | 30766557900 | 149400 | 149500 | 149600 | 149400 | 870 |
| 487 | 20240429 | 104700 | 30636495800 | 149500 | 149400 | 149500 | 149300 | 440 |
| 488 | 20240429 | 104600 | 30570750200 | 149400 | 149200 | 149400 | 149200 | 784 |
| 489 | 20240429 | 104500 | 30453679600 | 149300 | 149400 | 149400 | 149200 | 384 |
| 490 | 20240429 | 104400 | 30396346400 | 149400 | 149200 | 149400 | 149200 | 502 |
| 491 | 20240429 | 104300 | 30321382900 | 149200 | 149300 | 149300 | 149100 | 183 |
| 492 | 20240429 | 104200 | 30294064300 | 149300 | 149100 | 149300 | 149000 | 768 |
| 493 | 20240429 | 104100 | 30179480400 | 149000 | 149200 | 149400 | 149000 | 677 |
| 494 | 20240429 | 104000 | 30078487000 | 149200 | 149300 | 149300 | 149100 | 302 |
| 495 | 20240429 | 103900 | 30033409800 | 149200 | 149200 | 149300 | 149100 | 371 |
| 496 | 20240429 | 103800 | 29978060900 | 149200 | 149100 | 149200 | 149100 | 148 |
| 497 | 20240429 | 103700 | 29955980600 | 149200 | 149200 | 149200 | 149000 | 535 |
| 498 | 20240429 | 103600 | 29876196300 | 149200 | 149200 | 149200 | 149100 | 300 |
| 499 | 20240429 | 103500 | 29831444700 | 149200 | 149100 | 149200 | 149000 | 337 |
| 500 | 20240429 | 103400 | 29781181700 | 149100 | 148900 | 149100 | 148900 | 165 |
| 501 | 20240429 | 103300 | 29756590500 | 149000 | 148700 | 149000 | 148700 | 229 |
| 502 | 20240429 | 103200 | 29722500700 | 148800 | 148700 | 148800 | 148700 | 430 |
| 503 | 20240429 | 103100 | 29658552200 | 148600 | 148800 | 148800 | 148600 | 942 |
| 504 | 20240429 | 103000 | 29518456400 | 148700 | 148900 | 148900 | 148700 | 287 |
| 505 | 20240429 | 102900 | 29475747400 | 148800 | 148900 | 148900 | 148800 | 260 |
| 506 | 20240429 | 102800 | 29437051600 | 148800 | 148900 | 148900 | 148700 | 269 |
| 507 | 20240429 | 102700 | 29397031700 | 148800 | 148800 | 148900 | 148700 | 552 |
| 508 | 20240429 | 102600 | 29314908900 | 148800 | 148800 | 148900 | 148700 | 640 |
| 509 | 20240429 | 102500 | 29219714000 | 148900 | 148900 | 148900 | 148800 | 304 |
| 510 | 20240429 | 102400 | 29174470200 | 148900 | 148900 | 148900 | 148800 | 127 |
| 511 | 20240429 | 102300 | 29155565700 | 148900 | 148800 | 148900 | 148700 | 883 |
| 512 | 20240429 | 102200 | 29024202200 | 148700 | 148800 | 148800 | 148700 | 657 |
| 513 | 20240429 | 102100 | 28926470300 | 148700 | 148700 | 148800 | 148700 | 620 |
| 514 | 20240429 | 102000 | 28834230800 | 148800 | 149000 | 149000 | 148700 | 1131 |
| 515 | 20240429 | 101900 | 28665922200 | 149000 | 148800 | 149000 | 148800 | 898 |
| 516 | 20240429 | 101800 | 28532221200 | 148900 | 149000 | 149100 | 148800 | 3303 |
| 517 | 20240429 | 101700 | 28040306000 | 149100 | 149200 | 149300 | 149000 | 1762 |
| 518 | 20240429 | 101600 | 27777575800 | 149200 | 149400 | 149400 | 149200 | 516 |
| 519 | 20240429 | 101500 | 27700535100 | 149300 | 149500 | 149500 | 149300 | 599 |
| 520 | 20240429 | 101400 | 27611044700 | 149500 | 149500 | 149600 | 149400 | 310 |
| 521 | 20240429 | 101300 | 27564702500 | 149500 | 149700 | 149700 | 149500 | 463 |
| 522 | 20240429 | 101200 | 27495467000 | 149700 | 149600 | 149700 | 149500 | 209 |
| 523 | 20240429 | 101100 | 27464194900 | 149600 | 149700 | 149700 | 149600 | 480 |
| 524 | 20240429 | 101000 | 27392371700 | 149700 | 149700 | 149800 | 149600 | 801 |
| 525 | 20240429 | 100900 | 27272470300 | 149800 | 149700 | 149800 | 149700 | 1930 |
| 526 | 20240429 | 100800 | 26983455500 | 149700 | 149600 | 149700 | 149500 | 507 |
| 527 | 20240429 | 100700 | 26907607300 | 149500 | 149500 | 149600 | 149500 | 497 |
| 528 | 20240429 | 100600 | 26833266500 | 149500 | 149500 | 149600 | 149400 | 643 |
| 529 | 20240429 | 100500 | 26737136800 | 149500 | 149500 | 149500 | 149400 | 105 |
| 530 | 20240429 | 100400 | 26721439800 | 149500 | 149500 | 149500 | 149400 | 180 |
| 531 | 20240429 | 100300 | 26694539100 | 149500 | 149600 | 149700 | 149300 | 1370 |
| 532 | 20240429 | 100200 | 26489706600 | 149700 | 149700 | 149700 | 149600 | 165 |
| 533 | 20240429 | 100100 | 26465008300 | 149700 | 149700 | 149800 | 149600 | 481 |
| 534 | 20240429 | 100000 | 26392996400 | 149600 | 149700 | 149800 | 149600 | 631 |
| 535 | 20240429 | 095900 | 26298526400 | 149600 | 149600 | 149700 | 149600 | 267 |
| 536 | 20240429 | 095800 | 26258559400 | 149700 | 149600 | 149700 | 149600 | 501 |
| 537 | 20240429 | 095700 | 26183581800 | 149800 | 149600 | 149800 | 149600 | 436 |
| 538 | 20240429 | 095600 | 26118323100 | 149600 | 149800 | 149900 | 149600 | 1450 |
| 539 | 20240429 | 095500 | 25901171500 | 149900 | 149600 | 149900 | 149600 | 903 |
| 540 | 20240429 | 095400 | 25765912500 | 149700 | 149600 | 149700 | 149600 | 442 |
| 541 | 20240429 | 095300 | 25699760800 | 149600 | 149700 | 149700 | 149500 | 894 |
| 542 | 20240429 | 095200 | 25566001400 | 149700 | 149800 | 149800 | 149700 | 744 |
| 543 | 20240429 | 095100 | 25454604400 | 149800 | 149700 | 149900 | 149700 | 985 |
| 544 | 20240429 | 095000 | 25307050800 | 149700 | 149500 | 149700 | 149500 | 939 |
| 545 | 20240429 | 094900 | 25166597800 | 149500 | 149100 | 149500 | 149100 | 1606 |
| 546 | 20240429 | 094800 | 24926818700 | 149200 | 149200 | 149300 | 149200 | 464 |
| 547 | 20240429 | 094700 | 24857586300 | 149200 | 149200 | 149300 | 149200 | 511 |
| 548 | 20240429 | 094600 | 24781340300 | 149200 | 149300 | 149300 | 149200 | 488 |
| 549 | 20240429 | 094500 | 24708521800 | 149200 | 149300 | 149300 | 149100 | 323 |
| 550 | 20240429 | 094400 | 24660323900 | 149200 | 149200 | 149300 | 149200 | 629 |
| 551 | 20240429 | 094300 | 24566460200 | 149300 | 149200 | 149500 | 149200 | 1322 |
| 552 | 20240429 | 094200 | 24369043400 | 149300 | 149300 | 149400 | 149200 | 543 |
| 553 | 20240429 | 094100 | 24287968000 | 149300 | 149100 | 149300 | 149000 | 825 |
| 554 | 20240429 | 094000 | 24164942500 | 149200 | 149500 | 149500 | 149200 | 882 |
| 555 | 20240429 | 093900 | 24033273100 | 149500 | 149100 | 149500 | 149100 | 530 |
| 556 | 20240429 | 093800 | 23954125500 | 149100 | 149000 | 149400 | 149000 | 1369 |
| 557 | 20240429 | 093700 | 23750044200 | 149100 | 149400 | 149400 | 149000 | 2526 |
| 558 | 20240429 | 093600 | 23373237200 | 149300 | 149400 | 149500 | 149300 | 650 |
| 559 | 20240429 | 093500 | 23276145800 | 149500 | 149300 | 149500 | 149100 | 3441 |
| 560 | 20240429 | 093400 | 22762533700 | 149200 | 149600 | 149700 | 149200 | 2621 |
| 561 | 20240429 | 093300 | 22370838900 | 149600 | 149600 | 149700 | 149500 | 966 |
| 562 | 20240429 | 093200 | 22226318900 | 149600 | 150000 | 150000 | 149600 | 1716 |
| 563 | 20240429 | 093100 | 21969306300 | 150000 | 150100 | 150100 | 149900 | 269 |
| 564 | 20240429 | 093000 | 21928965000 | 150000 | 149900 | 150200 | 149900 | 1949 |
| 565 | 20240429 | 092900 | 21636536600 | 149900 | 150000 | 150000 | 149900 | 979 |
| 566 | 20240429 | 092800 | 21489778300 | 150000 | 150100 | 150100 | 149900 | 1250 |
| 567 | 20240429 | 092700 | 21302229800 | 149900 | 150100 | 150100 | 149900 | 1357 |
| 568 | 20240429 | 092600 | 21098730700 | 150000 | 150100 | 150200 | 149900 | 1853 |
| 569 | 20240429 | 092500 | 20820688000 | 150200 | 150200 | 150200 | 150100 | 579 |
| 570 | 20240429 | 092400 | 20733764400 | 150100 | 149900 | 150200 | 149900 | 3187 |
| 571 | 20240429 | 092300 | 20255535900 | 149900 | 149700 | 149900 | 149700 | 1594 |
| 572 | 20240429 | 092200 | 20016712400 | 149700 | 149500 | 149700 | 149500 | 3282 |
| 573 | 20240429 | 092100 | 19525835400 | 149600 | 149700 | 149700 | 149400 | 1566 |
| 574 | 20240429 | 092000 | 19291655800 | 149600 | 149800 | 149900 | 149500 | 2048 |
| 575 | 20240429 | 091900 | 18985040800 | 149800 | 149900 | 149900 | 149600 | 2657 |
| 576 | 20240429 | 091800 | 18587183100 | 149800 | 149500 | 150100 | 149400 | 4875 |
| 577 | 20240429 | 091700 | 17856816200 | 149500 | 150000 | 150100 | 149500 | 3735 |
| 578 | 20240429 | 091600 | 17297346200 | 150000 | 150000 | 150100 | 149900 | 1331 |
| 579 | 20240429 | 091500 | 17097706400 | 150000 | 150100 | 150200 | 149900 | 2932 |
| 580 | 20240429 | 091400 | 16657696000 | 150100 | 150300 | 150300 | 150100 | 4078 |
| 581 | 20240429 | 091300 | 16045170500 | 150400 | 150600 | 150600 | 150300 | 2679 |
| 582 | 20240429 | 091200 | 15642033800 | 150600 | 151100 | 151300 | 150600 | 5411 |
| 583 | 20240429 | 091100 | 14824556200 | 151200 | 151300 | 151300 | 150800 | 3816 |
| 584 | 20240429 | 091000 | 14247986200 | 151200 | 151000 | 151400 | 151000 | 9159 |
| 585 | 20240429 | 090900 | 12862673600 | 151000 | 150200 | 151100 | 150200 | 4024 |
| 586 | 20240429 | 090800 | 12255791100 | 150200 | 151200 | 151300 | 150200 | 4950 |
| 587 | 20240429 | 090700 | 11508890700 | 151200 | 150800 | 151300 | 150800 | 7792 |
| 588 | 20240429 | 090600 | 10331577200 | 150800 | 150700 | 150900 | 150500 | 2540 |
| 589 | 20240429 | 090500 | 9948681700 | 150700 | 150400 | 151200 | 150400 | 14791 |
| 590 | 20240429 | 090400 | 7717333700 | 150400 | 150000 | 150500 | 149700 | 9718 |
| 591 | 20240429 | 090300 | 6259158700 | 150100 | 150000 | 150100 | 149800 | 5710 |
| 592 | 20240429 | 090200 | 5402458300 | 150000 | 150000 | 150200 | 149700 | 11537 |
| 593 | 20240429 | 090100 | 3672068400 | 150000 | 149900 | 150900 | 149800 | 8692 |
| 594 | 20240429 | 090000 | 2366146400 | 150000 | 148300 | 150000 | 148300 | 15856 |