34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 190300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 943 |
| 3 | 20240429 | 190200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 4 | 20240429 | 190100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 5 | 20240429 | 190000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 6 | 20240429 | 185900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 7 | 20240429 | 185800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 8 | 20240429 | 185700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 9 | 20240429 | 185600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 10 | 20240429 | 185500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 11 | 20240429 | 185400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 12 | 20240429 | 185300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 13 | 20240429 | 185200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 14 | 20240429 | 185100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 15 | 20240429 | 185000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 16 | 20240429 | 184900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 17 | 20240429 | 184800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 18 | 20240429 | 184700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 19 | 20240429 | 184600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 20 | 20240429 | 184500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 21 | 20240429 | 184400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 22 | 20240429 | 184300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 23 | 20240429 | 184200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 24 | 20240429 | 184100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 25 | 20240429 | 184000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 26 | 20240429 | 183900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 27 | 20240429 | 183800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 28 | 20240429 | 183700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 29 | 20240429 | 183600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 30 | 20240429 | 183500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 31 | 20240429 | 183400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 32 | 20240429 | 183300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 943 |
| 33 | 20240429 | 183200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 34 | 20240429 | 183100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 35 | 20240429 | 183000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 36 | 20240429 | 182900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 37 | 20240429 | 182800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 38 | 20240429 | 182700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 39 | 20240429 | 182600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 40 | 20240429 | 182500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 41 | 20240429 | 182400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 42 | 20240429 | 182300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 43 | 20240429 | 182200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 44 | 20240429 | 182100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 45 | 20240429 | 182000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 46 | 20240429 | 181900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 47 | 20240429 | 181800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 48 | 20240429 | 181700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 49 | 20240429 | 181600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 50 | 20240429 | 181500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 51 | 20240429 | 181400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 52 | 20240429 | 181300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 53 | 20240429 | 181200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 54 | 20240429 | 181100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 55 | 20240429 | 181000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 56 | 20240429 | 180900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 57 | 20240429 | 180800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 58 | 20240429 | 180700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 59 | 20240429 | 180600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 60 | 20240429 | 180500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 61 | 20240429 | 180400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 62 | 20240429 | 180300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 943 |
| 63 | 20240429 | 180200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 64 | 20240429 | 180100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 65 | 20240429 | 180000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 66 | 20240429 | 175900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 67 | 20240429 | 175800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 68 | 20240429 | 175700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 69 | 20240429 | 175600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 70 | 20240429 | 175500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 71 | 20240429 | 175400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 72 | 20240429 | 175300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 73 | 20240429 | 175200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 74 | 20240429 | 175100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 75 | 20240429 | 175000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 76 | 20240429 | 174900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 77 | 20240429 | 174800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 78 | 20240429 | 174700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 79 | 20240429 | 174600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 80 | 20240429 | 174500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 81 | 20240429 | 174400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 82 | 20240429 | 174300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 83 | 20240429 | 174200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 84 | 20240429 | 174100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 85 | 20240429 | 174000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 86 | 20240429 | 173900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 87 | 20240429 | 173800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 88 | 20240429 | 173700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 89 | 20240429 | 173600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 90 | 20240429 | 173500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 91 | 20240429 | 173400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 92 | 20240429 | 173300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 943 |
| 93 | 20240429 | 173200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 94 | 20240429 | 173100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 95 | 20240429 | 173000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 96 | 20240429 | 172900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 97 | 20240429 | 172800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 98 | 20240429 | 172700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 99 | 20240429 | 172600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 100 | 20240429 | 172500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 101 | 20240429 | 172400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 102 | 20240429 | 172300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 103 | 20240429 | 172200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 104 | 20240429 | 172100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 105 | 20240429 | 172000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 106 | 20240429 | 171900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 107 | 20240429 | 171800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 108 | 20240429 | 171700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 109 | 20240429 | 171600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 110 | 20240429 | 171500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 111 | 20240429 | 171400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 112 | 20240429 | 171300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 113 | 20240429 | 171200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 114 | 20240429 | 171100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 115 | 20240429 | 171000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 116 | 20240429 | 170900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 117 | 20240429 | 170800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 118 | 20240429 | 170700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 119 | 20240429 | 170600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 120 | 20240429 | 170500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 121 | 20240429 | 170400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 122 | 20240429 | 170300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 943 |
| 123 | 20240429 | 170200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 124 | 20240429 | 170100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 125 | 20240429 | 170000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 126 | 20240429 | 165900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 127 | 20240429 | 165800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 128 | 20240429 | 165700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 129 | 20240429 | 165600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 130 | 20240429 | 165500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 131 | 20240429 | 165400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 132 | 20240429 | 165300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 133 | 20240429 | 165200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 134 | 20240429 | 165100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 135 | 20240429 | 165000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 136 | 20240429 | 164900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 137 | 20240429 | 164800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 138 | 20240429 | 164700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 139 | 20240429 | 164600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 140 | 20240429 | 164500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 141 | 20240429 | 164400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 142 | 20240429 | 164300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 143 | 20240429 | 164200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 144 | 20240429 | 164100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 145 | 20240429 | 164000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 146 | 20240429 | 163900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 147 | 20240429 | 163800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 148 | 20240429 | 163700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 149 | 20240429 | 163600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 150 | 20240429 | 163500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 151 | 20240429 | 163400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 152 | 20240429 | 163300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 943 |
| 153 | 20240429 | 163200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 154 | 20240429 | 163100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 155 | 20240429 | 163000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 156 | 20240429 | 162900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 157 | 20240429 | 162800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 158 | 20240429 | 162700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 159 | 20240429 | 162600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 160 | 20240429 | 162500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 161 | 20240429 | 162400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 162 | 20240429 | 162300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 163 | 20240429 | 162200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 164 | 20240429 | 162100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 165 | 20240429 | 162000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 166 | 20240429 | 161900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 167 | 20240429 | 161800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 168 | 20240429 | 161700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 169 | 20240429 | 161600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 170 | 20240429 | 161500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 171 | 20240429 | 161400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 172 | 20240429 | 161300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 173 | 20240429 | 161200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 174 | 20240429 | 161100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 175 | 20240429 | 161000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 176 | 20240429 | 160900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 177 | 20240429 | 160800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 178 | 20240429 | 160700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 179 | 20240429 | 160600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 180 | 20240429 | 160500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 181 | 20240429 | 160400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 182 | 20240429 | 160300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 943 |
| 183 | 20240429 | 160200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 184 | 20240429 | 160100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 185 | 20240429 | 160000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 186 | 20240429 | 155900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 187 | 20240429 | 155800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 188 | 20240429 | 155700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 189 | 20240429 | 155600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 190 | 20240429 | 155500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 191 | 20240429 | 155400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 192 | 20240429 | 155300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 193 | 20240429 | 155200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 194 | 20240429 | 155100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 195 | 20240429 | 155000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 196 | 20240429 | 154900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 197 | 20240429 | 154800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 198 | 20240429 | 154700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 199 | 20240429 | 154600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 200 | 20240429 | 154500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 201 | 20240429 | 154400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 202 | 20240429 | 154300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 203 | 20240429 | 154200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 204 | 20240429 | 154100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 205 | 20240429 | 154000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 206 | 20240429 | 153900 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 207 | 20240429 | 153800 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 208 | 20240429 | 153700 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 209 | 20240429 | 153600 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 210 | 20240429 | 153500 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 211 | 20240429 | 153400 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 212 | 20240429 | 153300 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 943 |
| 213 | 20240429 | 153200 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 214 | 20240429 | 153100 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 0 |
| 215 | 20240429 | 153000 | 3306807500 | 126700 | 126700 | 126700 | 126700 | 943 |
| 216 | 20240429 | 152900 | 3187329400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 217 | 20240429 | 152800 | 3187329400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 218 | 20240429 | 152700 | 3187329400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 219 | 20240429 | 152600 | 3187329400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 220 | 20240429 | 152500 | 3187329400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 221 | 20240429 | 152400 | 3187329400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 222 | 20240429 | 152300 | 3187329400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 223 | 20240429 | 152200 | 3187329400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 224 | 20240429 | 152100 | 3187329400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 225 | 20240429 | 152000 | 3187329400 | 126400 | 126400 | 126400 | 126400 | 0 |
| 226 | 20240429 | 151900 | 3187329400 | 126400 | 125900 | 126500 | 125900 | 1046 |
| 227 | 20240429 | 151800 | 3055349800 | 125800 | 125800 | 126100 | 125700 | 366 |
| 228 | 20240429 | 151700 | 3009264400 | 125700 | 125800 | 125900 | 125700 | 66 |
| 229 | 20240429 | 151600 | 3000961900 | 125800 | 125900 | 125900 | 125800 | 117 |
| 230 | 20240429 | 151500 | 2986238700 | 125900 | 126000 | 126100 | 125900 | 78 |
| 231 | 20240429 | 151400 | 2976410300 | 126000 | 126000 | 126000 | 126000 | 101 |
| 232 | 20240429 | 151300 | 2963684300 | 126000 | 126100 | 126200 | 126000 | 73 |
| 233 | 20240429 | 151200 | 2954476900 | 126200 | 126000 | 126200 | 126000 | 94 |
| 234 | 20240429 | 151100 | 2942624400 | 126100 | 126100 | 126100 | 126000 | 156 |
| 235 | 20240429 | 151000 | 2922953000 | 126100 | 125700 | 126100 | 125700 | 200 |
| 236 | 20240429 | 150900 | 2897752600 | 126000 | 126000 | 126000 | 125700 | 19 |
| 237 | 20240429 | 150800 | 2895359000 | 125900 | 125700 | 125900 | 125700 | 249 |
| 238 | 20240429 | 150700 | 2864016500 | 125800 | 125800 | 125900 | 125800 | 111 |
| 239 | 20240429 | 150600 | 2850048500 | 125800 | 125800 | 125800 | 125700 | 49 |
| 240 | 20240429 | 150500 | 2843884600 | 125800 | 125800 | 125900 | 125800 | 94 |
| 241 | 20240429 | 150400 | 2832058600 | 125800 | 125800 | 125800 | 125800 | 4 |
| 242 | 20240429 | 150300 | 2831555400 | 125800 | 125600 | 125800 | 125600 | 140 |
| 243 | 20240429 | 150200 | 2813949600 | 125500 | 125500 | 125500 | 125500 | 16 |
| 244 | 20240429 | 150100 | 2811941600 | 125600 | 125800 | 125800 | 125600 | 87 |
| 245 | 20240429 | 150000 | 2801010200 | 125700 | 125800 | 125900 | 125600 | 95 |
| 246 | 20240429 | 145900 | 2789051200 | 125600 | 125600 | 125700 | 125600 | 132 |
| 247 | 20240429 | 145800 | 2772461800 | 125600 | 125700 | 125700 | 125600 | 46 |
| 248 | 20240429 | 145700 | 2766681500 | 125700 | 126200 | 126200 | 125700 | 350 |
| 249 | 20240429 | 145600 | 2722642700 | 126100 | 126100 | 126200 | 126000 | 227 |
| 250 | 20240429 | 145500 | 2694031100 | 126200 | 125900 | 126300 | 125900 | 428 |
| 251 | 20240429 | 145400 | 2640100100 | 125900 | 125900 | 126000 | 125900 | 216 |
| 252 | 20240429 | 145300 | 2612892200 | 125900 | 125800 | 125900 | 125800 | 298 |
| 253 | 20240429 | 145200 | 2575391600 | 125800 | 125800 | 125900 | 125700 | 70 |
| 254 | 20240429 | 145100 | 2566585900 | 125800 | 125400 | 125800 | 125400 | 566 |
| 255 | 20240429 | 145000 | 2495491700 | 125300 | 125200 | 125300 | 125100 | 333 |
| 256 | 20240429 | 144900 | 2453792900 | 125200 | 125100 | 125200 | 125100 | 54 |
| 257 | 20240429 | 144800 | 2447037400 | 125100 | 125100 | 125100 | 125100 | 19 |
| 258 | 20240429 | 144700 | 2444660500 | 125100 | 125000 | 125100 | 125000 | 19 |
| 259 | 20240429 | 144600 | 2442283700 | 125000 | 125100 | 125200 | 125000 | 59 |
| 260 | 20240429 | 144500 | 2434899800 | 125100 | 125200 | 125200 | 125100 | 5 |
| 261 | 20240429 | 144400 | 2434274200 | 125100 | 125100 | 125200 | 125100 | 196 |
| 262 | 20240429 | 144300 | 2409748900 | 125100 | 125100 | 125100 | 125000 | 4 |
| 263 | 20240429 | 144200 | 2409248600 | 125000 | 125100 | 125100 | 125000 | 17 |
| 264 | 20240429 | 144100 | 2407123400 | 125100 | 125100 | 125100 | 125000 | 14 |
| 265 | 20240429 | 144000 | 2405372100 | 125100 | 125100 | 125100 | 125000 | 27 |
| 266 | 20240429 | 143900 | 2401996400 | 125000 | 125100 | 125100 | 125000 | 29 |
| 267 | 20240429 | 143800 | 2398371300 | 125100 | 125000 | 125100 | 125000 | 29 |
| 268 | 20240429 | 143700 | 2394746100 | 125000 | 125000 | 125000 | 125000 | 79 |
| 269 | 20240429 | 143600 | 2384871100 | 125000 | 125100 | 125100 | 125000 | 70 |
| 270 | 20240429 | 143500 | 2376114200 | 125100 | 125100 | 125100 | 125100 | 20 |
| 271 | 20240429 | 143400 | 2373612200 | 125100 | 125000 | 125100 | 125000 | 46 |
| 272 | 20240429 | 143300 | 2367862100 | 125000 | 125000 | 125200 | 125000 | 73 |
| 273 | 20240429 | 143200 | 2358735700 | 125000 | 125100 | 125100 | 125000 | 68 |
| 274 | 20240429 | 143100 | 2350233600 | 125200 | 125100 | 125200 | 125100 | 7 |
| 275 | 20240429 | 143000 | 2349357800 | 125000 | 125100 | 125300 | 125000 | 144 |
| 276 | 20240429 | 142900 | 2331338200 | 125300 | 125500 | 125500 | 125300 | 216 |
| 277 | 20240429 | 142800 | 2304243600 | 125500 | 124800 | 125700 | 124800 | 1157 |
| 278 | 20240429 | 142700 | 2159376800 | 124800 | 124600 | 124800 | 124600 | 351 |
| 279 | 20240429 | 142600 | 2115625200 | 124600 | 124500 | 124600 | 124500 | 26 |
| 280 | 20240429 | 142500 | 2112387600 | 124400 | 124400 | 124500 | 124400 | 101 |
| 281 | 20240429 | 142400 | 2099813400 | 124300 | 124500 | 124500 | 124300 | 34 |
| 282 | 20240429 | 142300 | 2095580600 | 124500 | 124200 | 124500 | 124200 | 676 |
| 283 | 20240429 | 142200 | 2011474000 | 124200 | 124000 | 124200 | 124000 | 214 |
| 284 | 20240429 | 142100 | 1984915300 | 124000 | 123900 | 124000 | 123900 | 49 |
| 285 | 20240429 | 142000 | 1978839900 | 123800 | 123800 | 123800 | 123800 | 7 |
| 286 | 20240429 | 141900 | 1977973300 | 123800 | 123800 | 123800 | 123800 | 25 |
| 287 | 20240429 | 141800 | 1974878300 | 123800 | 123800 | 123800 | 123800 | 4 |
| 288 | 20240429 | 141700 | 1974383100 | 123700 | 123700 | 123700 | 123700 | 12 |
| 289 | 20240429 | 141600 | 1972898700 | 123700 | 123700 | 123700 | 123700 | 0 |
| 290 | 20240429 | 141500 | 1972898700 | 123700 | 123700 | 123700 | 123700 | 0 |
| 291 | 20240429 | 141400 | 1972898700 | 123700 | 123700 | 123700 | 123700 | 0 |
| 292 | 20240429 | 141300 | 1972898700 | 123700 | 124000 | 124000 | 123700 | 3 |
| 293 | 20240429 | 141200 | 1972527000 | 123900 | 123900 | 123900 | 123900 | 8 |
| 294 | 20240429 | 141100 | 1971535800 | 123900 | 123600 | 123900 | 123600 | 173 |
| 295 | 20240429 | 141000 | 1950128500 | 123600 | 123600 | 123600 | 123500 | 160 |
| 296 | 20240429 | 140900 | 1930353300 | 123700 | 123700 | 123700 | 123700 | 1 |
| 297 | 20240429 | 140800 | 1930229600 | 123700 | 123700 | 123700 | 123700 | 0 |
| 298 | 20240429 | 140700 | 1930229600 | 123700 | 123700 | 123700 | 123700 | 0 |
| 299 | 20240429 | 140600 | 1930229600 | 123700 | 123600 | 123700 | 123600 | 9 |
| 300 | 20240429 | 140500 | 1929116600 | 123600 | 123800 | 123800 | 123600 | 93 |
| 301 | 20240429 | 140400 | 1917608000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 302 | 20240429 | 140300 | 1917608000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 303 | 20240429 | 140200 | 1917608000 | 123900 | 123900 | 123900 | 123900 | 6 |
| 304 | 20240429 | 140100 | 1916864600 | 123800 | 123800 | 123800 | 123800 | 27 |
| 305 | 20240429 | 140000 | 1913522000 | 123900 | 123900 | 123900 | 123900 | 6 |
| 306 | 20240429 | 135900 | 1912778600 | 123900 | 123900 | 123900 | 123900 | 0 |
| 307 | 20240429 | 135800 | 1912778600 | 123900 | 123900 | 123900 | 123900 | 31 |
| 308 | 20240429 | 135700 | 1908937700 | 124000 | 124000 | 124000 | 124000 | 0 |
| 309 | 20240429 | 135600 | 1908937700 | 124000 | 124000 | 124000 | 124000 | 2 |
| 310 | 20240429 | 135500 | 1908689700 | 124000 | 124000 | 124000 | 124000 | 10 |
| 311 | 20240429 | 135400 | 1907449700 | 124100 | 124000 | 124100 | 124000 | 25 |
| 312 | 20240429 | 135300 | 1904349600 | 124000 | 124000 | 124000 | 124000 | 15 |
| 313 | 20240429 | 135200 | 1902489600 | 124000 | 124000 | 124000 | 124000 | 47 |
| 314 | 20240429 | 135100 | 1896661600 | 124100 | 124100 | 124100 | 124100 | 13 |
| 315 | 20240429 | 135000 | 1895048300 | 124100 | 124200 | 124200 | 124000 | 8 |
| 316 | 20240429 | 134900 | 1894055800 | 124200 | 124200 | 124200 | 124200 | 1 |
| 317 | 20240429 | 134800 | 1893931600 | 124200 | 124100 | 124200 | 124100 | 5 |
| 318 | 20240429 | 134700 | 1893310900 | 124000 | 124000 | 124000 | 124000 | 2 |
| 319 | 20240429 | 134600 | 1893062900 | 124000 | 124200 | 124200 | 124000 | 10 |
| 320 | 20240429 | 134500 | 1891821700 | 124200 | 124200 | 124200 | 124000 | 48 |
| 321 | 20240429 | 134400 | 1885868100 | 124200 | 124300 | 124300 | 124200 | 5 |
| 322 | 20240429 | 134300 | 1885247000 | 124200 | 124200 | 124200 | 124200 | 0 |
| 323 | 20240429 | 134200 | 1885247000 | 124200 | 124200 | 124200 | 124200 | 2 |
| 324 | 20240429 | 134100 | 1884998600 | 124200 | 124200 | 124300 | 124100 | 132 |
| 325 | 20240429 | 134000 | 1868594900 | 124300 | 124400 | 124400 | 124300 | 173 |
| 326 | 20240429 | 133900 | 1847075200 | 124400 | 124300 | 124400 | 124300 | 6 |
| 327 | 20240429 | 133800 | 1846329300 | 124400 | 124200 | 124400 | 124100 | 102 |
| 328 | 20240429 | 133700 | 1833654200 | 124200 | 124200 | 124200 | 124200 | 30 |
| 329 | 20240429 | 133600 | 1829928200 | 124200 | 124200 | 124200 | 124200 | 0 |
| 330 | 20240429 | 133500 | 1829928200 | 124200 | 124200 | 124200 | 124200 | 0 |
| 331 | 20240429 | 133400 | 1829928200 | 124200 | 124200 | 124200 | 124200 | 0 |
| 332 | 20240429 | 133300 | 1829928200 | 124200 | 124200 | 124200 | 124200 | 0 |
| 333 | 20240429 | 133200 | 1829928200 | 124200 | 124300 | 124300 | 124200 | 16 |
| 334 | 20240429 | 133100 | 1827940600 | 124300 | 124300 | 124300 | 124300 | 207 |
| 335 | 20240429 | 133000 | 1802210500 | 124200 | 124000 | 124200 | 124000 | 312 |
| 336 | 20240429 | 132900 | 1763473900 | 124000 | 124000 | 124000 | 124000 | 1 |
| 337 | 20240429 | 132800 | 1763349900 | 124000 | 124000 | 124000 | 124000 | 1 |
| 338 | 20240429 | 132700 | 1763225900 | 124000 | 124000 | 124000 | 124000 | 31 |
| 339 | 20240429 | 132600 | 1759381900 | 124000 | 124200 | 124200 | 124000 | 22 |
| 340 | 20240429 | 132500 | 1756653700 | 124100 | 124200 | 124200 | 124100 | 4 |
| 341 | 20240429 | 132400 | 1756157000 | 124200 | 124100 | 124200 | 124000 | 85 |
| 342 | 20240429 | 132300 | 1745608700 | 123900 | 123900 | 123900 | 123900 | 5 |
| 343 | 20240429 | 132200 | 1744989200 | 124000 | 124000 | 124000 | 124000 | 3 |
| 344 | 20240429 | 132100 | 1744617200 | 124000 | 124000 | 124000 | 124000 | 18 |
| 345 | 20240429 | 132000 | 1742385200 | 124000 | 123900 | 124000 | 123900 | 5 |
| 346 | 20240429 | 131900 | 1741765300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 347 | 20240429 | 131800 | 1741765300 | 123900 | 123500 | 123900 | 123500 | 171 |
| 348 | 20240429 | 131700 | 1720618400 | 123600 | 123800 | 123800 | 123600 | 82 |
| 349 | 20240429 | 131600 | 1710477300 | 123900 | 123900 | 123900 | 123900 | 21 |
| 350 | 20240429 | 131500 | 1707875400 | 123900 | 123900 | 123900 | 123900 | 0 |
| 351 | 20240429 | 131400 | 1707875400 | 123900 | 123900 | 123900 | 123900 | 9 |
| 352 | 20240429 | 131300 | 1706760300 | 124000 | 124000 | 124000 | 124000 | 63 |
| 353 | 20240429 | 131200 | 1698948300 | 123900 | 123900 | 123900 | 123900 | 35 |
| 354 | 20240429 | 131100 | 1694611800 | 123800 | 123800 | 123800 | 123800 | 13 |
| 355 | 20240429 | 131000 | 1693002400 | 123900 | 123900 | 123900 | 123900 | 2 |
| 356 | 20240429 | 130900 | 1692754600 | 123900 | 123900 | 123900 | 123900 | 0 |
| 357 | 20240429 | 130800 | 1692754600 | 123900 | 123900 | 123900 | 123900 | 0 |
| 358 | 20240429 | 130700 | 1692754600 | 123900 | 123900 | 123900 | 123900 | 60 |
| 359 | 20240429 | 130600 | 1685320600 | 123900 | 123900 | 123900 | 123900 | 0 |
| 360 | 20240429 | 130500 | 1685320600 | 123900 | 123900 | 123900 | 123900 | 13 |
| 361 | 20240429 | 130400 | 1683709900 | 123900 | 124000 | 124000 | 123900 | 8 |
| 362 | 20240429 | 130300 | 1682718400 | 124200 | 124100 | 124200 | 124100 | 56 |
| 363 | 20240429 | 130200 | 1675763400 | 123900 | 123900 | 123900 | 123900 | 0 |
| 364 | 20240429 | 130100 | 1675763400 | 123900 | 123900 | 123900 | 123900 | 2 |
| 365 | 20240429 | 130000 | 1675515600 | 124100 | 124100 | 124100 | 124100 | 11 |
| 366 | 20240429 | 125900 | 1674150500 | 123800 | 123900 | 123900 | 123800 | 50 |
| 367 | 20240429 | 125800 | 1667960000 | 124100 | 124000 | 124100 | 124000 | 46 |
| 368 | 20240429 | 125700 | 1662251500 | 124100 | 124100 | 124100 | 124100 | 0 |
| 369 | 20240429 | 125600 | 1662251500 | 124100 | 124100 | 124100 | 124100 | 0 |
| 370 | 20240429 | 125500 | 1662251500 | 124100 | 124100 | 124100 | 124100 | 29 |
| 371 | 20240429 | 125400 | 1658652600 | 124100 | 124000 | 124100 | 124000 | 6 |
| 372 | 20240429 | 125300 | 1657908100 | 123700 | 123700 | 123700 | 123700 | 0 |
| 373 | 20240429 | 125200 | 1657908100 | 123700 | 123700 | 123700 | 123700 | 2 |
| 374 | 20240429 | 125100 | 1657660700 | 123700 | 123700 | 123700 | 123700 | 34 |
| 375 | 20240429 | 125000 | 1653454900 | 124100 | 124100 | 124100 | 124100 | 0 |
| 376 | 20240429 | 124900 | 1653454900 | 124100 | 124100 | 124100 | 124100 | 114 |
| 377 | 20240429 | 124800 | 1639307500 | 123700 | 124100 | 124100 | 123700 | 22 |
| 378 | 20240429 | 124700 | 1636583000 | 124000 | 124000 | 124000 | 124000 | 25 |
| 379 | 20240429 | 124600 | 1633483000 | 124100 | 124100 | 124100 | 124100 | 25 |
| 380 | 20240429 | 124500 | 1630380500 | 124100 | 124000 | 124100 | 124000 | 107 |
| 381 | 20240429 | 124400 | 1617111500 | 123900 | 123900 | 123900 | 123700 | 86 |
| 382 | 20240429 | 124300 | 1606459900 | 124000 | 124000 | 124000 | 124000 | 0 |
| 383 | 20240429 | 124200 | 1606459900 | 124000 | 123900 | 124000 | 123900 | 4 |
| 384 | 20240429 | 124100 | 1605964100 | 123900 | 123900 | 123900 | 123900 | 16 |
| 385 | 20240429 | 124000 | 1603981700 | 123700 | 123700 | 123700 | 123700 | 1 |
| 386 | 20240429 | 123900 | 1603858000 | 123600 | 124000 | 124000 | 123600 | 10 |
| 387 | 20240429 | 123800 | 1602618400 | 124000 | 124000 | 124000 | 124000 | 114 |
| 388 | 20240429 | 123700 | 1588482400 | 124100 | 124100 | 124100 | 124100 | 34 |
| 389 | 20240429 | 123600 | 1584263000 | 124200 | 124000 | 124200 | 124000 | 109 |
| 390 | 20240429 | 123500 | 1570736300 | 124100 | 124000 | 124100 | 124000 | 12 |
| 391 | 20240429 | 123400 | 1569248100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 392 | 20240429 | 123300 | 1569248100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 393 | 20240429 | 123200 | 1569248100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 394 | 20240429 | 123100 | 1569248100 | 123600 | 123600 | 123600 | 123600 | 0 |
| 395 | 20240429 | 123000 | 1569248100 | 123600 | 123600 | 124100 | 123600 | 285 |
| 396 | 20240429 | 122900 | 1533932400 | 123500 | 123500 | 123500 | 123500 | 13 |
| 397 | 20240429 | 122800 | 1532326900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 398 | 20240429 | 122700 | 1532326900 | 123500 | 123400 | 123500 | 123400 | 83 |
| 399 | 20240429 | 122600 | 1522079900 | 123300 | 123100 | 123300 | 123100 | 33 |
| 400 | 20240429 | 122500 | 1518012600 | 123100 | 123100 | 123100 | 123100 | 38 |
| 401 | 20240429 | 122400 | 1513334800 | 123200 | 123200 | 123200 | 123200 | 1 |
| 402 | 20240429 | 122300 | 1513211600 | 123200 | 123200 | 123200 | 123200 | 15 |
| 403 | 20240429 | 122200 | 1511363600 | 123200 | 123200 | 123200 | 123200 | 0 |
| 404 | 20240429 | 122100 | 1511363600 | 123200 | 123200 | 123200 | 123200 | 0 |
| 405 | 20240429 | 122000 | 1511363600 | 123200 | 123200 | 123200 | 123200 | 0 |
| 406 | 20240429 | 121900 | 1511363600 | 123200 | 123200 | 123200 | 123200 | 9 |
| 407 | 20240429 | 121800 | 1510254800 | 123100 | 123100 | 123100 | 123100 | 10 |
| 408 | 20240429 | 121700 | 1509023800 | 123200 | 123200 | 123200 | 123200 | 1 |
| 409 | 20240429 | 121600 | 1508900600 | 123200 | 123200 | 123200 | 123200 | 3 |
| 410 | 20240429 | 121500 | 1508531000 | 123300 | 123300 | 123300 | 123300 | 0 |
| 411 | 20240429 | 121400 | 1508531000 | 123300 | 123300 | 123300 | 123300 | 3 |
| 412 | 20240429 | 121300 | 1508161100 | 123000 | 123000 | 123000 | 123000 | 2 |
| 413 | 20240429 | 121200 | 1507915100 | 123000 | 123000 | 123000 | 123000 | 6 |
| 414 | 20240429 | 121100 | 1507177100 | 123000 | 123000 | 123000 | 123000 | 0 |
| 415 | 20240429 | 121000 | 1507177100 | 123000 | 123100 | 123100 | 123000 | 104 |
| 416 | 20240429 | 120900 | 1494379300 | 123100 | 123300 | 123300 | 123100 | 59 |
| 417 | 20240429 | 120800 | 1487115600 | 123300 | 123100 | 123300 | 123100 | 104 |
| 418 | 20240429 | 120700 | 1474301400 | 123100 | 123100 | 123100 | 123100 | 15 |
| 419 | 20240429 | 120600 | 1472454900 | 123000 | 123100 | 123100 | 123000 | 7 |
| 420 | 20240429 | 120500 | 1471593400 | 123000 | 123000 | 123000 | 123000 | 4 |
| 421 | 20240429 | 120400 | 1471101400 | 122900 | 122900 | 122900 | 122900 | 42 |
| 422 | 20240429 | 120300 | 1465939600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 423 | 20240429 | 120200 | 1465939600 | 123000 | 123000 | 123000 | 122900 | 6 |
| 424 | 20240429 | 120100 | 1465202000 | 123200 | 123000 | 123200 | 123000 | 33 |
| 425 | 20240429 | 120000 | 1461139400 | 123200 | 123200 | 123200 | 123200 | 0 |
| 426 | 20240429 | 115900 | 1461139400 | 123200 | 122900 | 123200 | 122900 | 57 |
| 427 | 20240429 | 115800 | 1454133800 | 122900 | 122900 | 122900 | 122900 | 1 |
| 428 | 20240429 | 115700 | 1454010900 | 122800 | 122800 | 122900 | 122800 | 14 |
| 429 | 20240429 | 115600 | 1452291400 | 122800 | 123000 | 123000 | 122800 | 312 |
| 430 | 20240429 | 115500 | 1413942400 | 123100 | 123100 | 123100 | 123100 | 1 |
| 431 | 20240429 | 115400 | 1413819300 | 123000 | 123200 | 123200 | 123000 | 3 |
| 432 | 20240429 | 115300 | 1413450100 | 123200 | 123200 | 123200 | 123200 | 0 |
| 433 | 20240429 | 115200 | 1413450100 | 123200 | 123200 | 123200 | 123200 | 0 |
| 434 | 20240429 | 115100 | 1413450100 | 123200 | 123200 | 123200 | 123200 | 21 |
| 435 | 20240429 | 115000 | 1410862900 | 123200 | 123200 | 123200 | 123200 | 64 |
| 436 | 20240429 | 114900 | 1402978100 | 123200 | 123200 | 123200 | 123200 | 31 |
| 437 | 20240429 | 114800 | 1399158900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 438 | 20240429 | 114700 | 1399158900 | 122900 | 123000 | 123200 | 122900 | 127 |
| 439 | 20240429 | 114600 | 1383537900 | 123300 | 123300 | 123300 | 123300 | 5 |
| 440 | 20240429 | 114500 | 1382921400 | 122900 | 123000 | 123000 | 122900 | 1157 |
| 441 | 20240429 | 114400 | 1240707200 | 123000 | 123000 | 123000 | 123000 | 0 |
| 442 | 20240429 | 114300 | 1240707200 | 123000 | 123000 | 123000 | 123000 | 0 |
| 443 | 20240429 | 114200 | 1240707200 | 123000 | 123000 | 123000 | 123000 | 191 |
| 444 | 20240429 | 114100 | 1217214200 | 123000 | 123000 | 123000 | 123000 | 0 |
| 445 | 20240429 | 114000 | 1217214200 | 123000 | 123000 | 123000 | 123000 | 20 |
| 446 | 20240429 | 113900 | 1214754200 | 123100 | 123200 | 123200 | 123100 | 98 |
| 447 | 20240429 | 113800 | 1202688900 | 123300 | 123400 | 123400 | 123300 | 203 |
| 448 | 20240429 | 113700 | 1177653000 | 123400 | 123500 | 123500 | 123400 | 7 |
| 449 | 20240429 | 113600 | 1176789100 | 123500 | 123500 | 123500 | 123500 | 1 |
| 450 | 20240429 | 113500 | 1176665600 | 123500 | 123500 | 123500 | 123500 | 0 |
| 451 | 20240429 | 113400 | 1176665600 | 123500 | 123500 | 123500 | 123500 | 29 |
| 452 | 20240429 | 113300 | 1173084100 | 123500 | 123500 | 123500 | 123500 | 0 |
| 453 | 20240429 | 113200 | 1173084100 | 123500 | 123500 | 123500 | 123500 | 1 |
| 454 | 20240429 | 113100 | 1172960600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 455 | 20240429 | 113000 | 1172960600 | 123800 | 123500 | 123800 | 123500 | 17 |
| 456 | 20240429 | 112900 | 1170859600 | 123700 | 123700 | 123700 | 123700 | 18 |
| 457 | 20240429 | 112800 | 1168633000 | 123800 | 123800 | 123800 | 123800 | 14 |
| 458 | 20240429 | 112700 | 1166899800 | 123700 | 123400 | 123800 | 123300 | 39 |
| 459 | 20240429 | 112600 | 1162080700 | 123600 | 123400 | 123600 | 123300 | 267 |
| 460 | 20240429 | 112500 | 1129093300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 461 | 20240429 | 112400 | 1129093300 | 123500 | 123500 | 123500 | 123500 | 0 |
| 462 | 20240429 | 112300 | 1129093300 | 123500 | 123500 | 123500 | 123500 | 9 |
| 463 | 20240429 | 112200 | 1127981800 | 123500 | 123200 | 123500 | 123200 | 2 |
| 464 | 20240429 | 112100 | 1127735100 | 123200 | 123200 | 123200 | 123200 | 1 |
| 465 | 20240429 | 112000 | 1127611900 | 123500 | 123500 | 123500 | 123500 | 23 |
| 466 | 20240429 | 111900 | 1124771400 | 123600 | 123600 | 123600 | 123600 | 6 |
| 467 | 20240429 | 111800 | 1124029800 | 123800 | 123800 | 123800 | 123800 | 0 |
| 468 | 20240429 | 111700 | 1124029800 | 123800 | 123700 | 123800 | 123700 | 16 |
| 469 | 20240429 | 111600 | 1122050500 | 123800 | 123800 | 123800 | 123800 | 15 |
| 470 | 20240429 | 111500 | 1120193500 | 123800 | 123600 | 123800 | 123600 | 7 |
| 471 | 20240429 | 111400 | 1119327500 | 123800 | 123500 | 123800 | 123500 | 14 |
| 472 | 20240429 | 111300 | 1117597700 | 123500 | 123500 | 123500 | 123500 | 6 |
| 473 | 20240429 | 111200 | 1116856700 | 123500 | 123200 | 123500 | 123200 | 4 |
| 474 | 20240429 | 111100 | 1116363600 | 123300 | 123300 | 123300 | 123300 | 0 |
| 475 | 20240429 | 111000 | 1116363600 | 123300 | 123300 | 123300 | 123300 | 0 |
| 476 | 20240429 | 110900 | 1116363600 | 123300 | 123000 | 123300 | 123000 | 48 |
| 477 | 20240429 | 110800 | 1110448800 | 123000 | 123000 | 123000 | 123000 | 10 |
| 478 | 20240429 | 110700 | 1109218800 | 123000 | 123000 | 123000 | 123000 | 1 |
| 479 | 20240429 | 110600 | 1109095800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 480 | 20240429 | 110500 | 1109095800 | 123000 | 123200 | 123200 | 123000 | 75 |
| 481 | 20240429 | 110400 | 1099858700 | 123300 | 123300 | 123300 | 123300 | 0 |
| 482 | 20240429 | 110300 | 1099858700 | 123300 | 123400 | 123400 | 123300 | 33 |
| 483 | 20240429 | 110200 | 1095789300 | 123500 | 123500 | 123500 | 123500 | 3 |
| 484 | 20240429 | 110100 | 1095418800 | 123500 | 123500 | 123500 | 123500 | 17 |
| 485 | 20240429 | 110000 | 1093319300 | 123700 | 123700 | 123700 | 123700 | 0 |
| 486 | 20240429 | 105900 | 1093319300 | 123700 | 123700 | 123700 | 123700 | 2 |
| 487 | 20240429 | 105800 | 1093071900 | 123700 | 123700 | 123700 | 123700 | 1 |
| 488 | 20240429 | 105700 | 1092948200 | 123300 | 123300 | 123300 | 123300 | 6 |
| 489 | 20240429 | 105600 | 1092208400 | 123800 | 123800 | 123800 | 123800 | 0 |
| 490 | 20240429 | 105500 | 1092208400 | 123800 | 123300 | 123800 | 123300 | 2 |
| 491 | 20240429 | 105400 | 1091961300 | 123300 | 123500 | 123500 | 123300 | 11 |
| 492 | 20240429 | 105300 | 1090604800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 493 | 20240429 | 105200 | 1090604800 | 123500 | 123500 | 123500 | 123500 | 5 |
| 494 | 20240429 | 105100 | 1089987300 | 123500 | 123600 | 123600 | 123500 | 26 |
| 495 | 20240429 | 105000 | 1086776100 | 123700 | 123700 | 124000 | 123700 | 53 |
| 496 | 20240429 | 104900 | 1080212500 | 123700 | 123700 | 123700 | 123700 | 10 |
| 497 | 20240429 | 104800 | 1078975500 | 123700 | 123600 | 123700 | 123600 | 8 |
| 498 | 20240429 | 104700 | 1077986100 | 123600 | 123600 | 123600 | 123600 | 3 |
| 499 | 20240429 | 104600 | 1077615300 | 123500 | 123500 | 123500 | 123500 | 5 |
| 500 | 20240429 | 104500 | 1076997800 | 123500 | 123400 | 123500 | 123400 | 5 |
| 501 | 20240429 | 104400 | 1076380400 | 123400 | 123400 | 123400 | 123400 | 27 |
| 502 | 20240429 | 104300 | 1073048600 | 123200 | 123200 | 123200 | 123200 | 1 |
| 503 | 20240429 | 104200 | 1072925400 | 123200 | 123200 | 123300 | 123200 | 13 |
| 504 | 20240429 | 104100 | 1071323500 | 123000 | 123000 | 123000 | 123000 | 4 |
| 505 | 20240429 | 104000 | 1070831500 | 123200 | 123200 | 123200 | 123200 | 0 |
| 506 | 20240429 | 103900 | 1070831500 | 123200 | 123200 | 123200 | 123200 | 19 |
| 507 | 20240429 | 103800 | 1068490700 | 123200 | 122900 | 123200 | 122900 | 19 |
| 508 | 20240429 | 103700 | 1066154300 | 123000 | 123000 | 123000 | 123000 | 22 |
| 509 | 20240429 | 103600 | 1063448300 | 122800 | 123000 | 123000 | 122800 | 80 |
| 510 | 20240429 | 103500 | 1053608500 | 122900 | 122900 | 122900 | 122900 | 3 |
| 511 | 20240429 | 103400 | 1053239800 | 122900 | 122900 | 122900 | 122900 | 17 |
| 512 | 20240429 | 103300 | 1051150500 | 122900 | 122900 | 122900 | 122900 | 33 |
| 513 | 20240429 | 103200 | 1047094800 | 122900 | 122900 | 122900 | 122900 | 0 |
| 514 | 20240429 | 103100 | 1047094800 | 122900 | 122900 | 122900 | 122900 | 3 |
| 515 | 20240429 | 103000 | 1046726100 | 122800 | 123200 | 123400 | 122800 | 198 |
| 516 | 20240429 | 102900 | 1022363000 | 123200 | 123200 | 123200 | 123200 | 0 |
| 517 | 20240429 | 102800 | 1022363000 | 123200 | 123200 | 123200 | 123200 | 13 |
| 518 | 20240429 | 102700 | 1020761400 | 123200 | 122700 | 123200 | 122700 | 9 |
| 519 | 20240429 | 102600 | 1019653800 | 122400 | 122400 | 122400 | 122400 | 0 |
| 520 | 20240429 | 102500 | 1019653800 | 122400 | 122400 | 122400 | 122400 | 0 |
| 521 | 20240429 | 102400 | 1019653800 | 122400 | 123100 | 123100 | 122400 | 96 |
| 522 | 20240429 | 102300 | 1007869800 | 123100 | 123200 | 123200 | 123100 | 22 |
| 523 | 20240429 | 102200 | 1005159500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 524 | 20240429 | 102100 | 1005159500 | 123300 | 123300 | 123300 | 123300 | 5 |
| 525 | 20240429 | 102000 | 1004543000 | 123300 | 123300 | 123300 | 123300 | 3 |
| 526 | 20240429 | 101900 | 1004173100 | 123300 | 123300 | 123300 | 123300 | 3 |
| 527 | 20240429 | 101800 | 1003803200 | 123300 | 123100 | 123300 | 123100 | 4 |
| 528 | 20240429 | 101700 | 1003310200 | 123100 | 123100 | 123100 | 123100 | 19 |
| 529 | 20240429 | 101600 | 1000971300 | 123100 | 123300 | 123300 | 123100 | 39 |
| 530 | 20240429 | 101500 | 996165500 | 123500 | 123500 | 123500 | 123500 | 5 |
| 531 | 20240429 | 101400 | 995548000 | 123500 | 123200 | 123500 | 123200 | 16 |
| 532 | 20240429 | 101300 | 993573800 | 123100 | 123100 | 123100 | 123100 | 0 |
| 533 | 20240429 | 101200 | 993573800 | 123100 | 123100 | 123100 | 123100 | 2 |
| 534 | 20240429 | 101100 | 993327600 | 123100 | 123100 | 123100 | 123100 | 1 |
| 535 | 20240429 | 101000 | 993204500 | 123100 | 122900 | 123100 | 122900 | 50 |
| 536 | 20240429 | 100900 | 987057000 | 122900 | 122900 | 122900 | 122900 | 12 |
| 537 | 20240429 | 100800 | 985582200 | 123000 | 123000 | 123000 | 123000 | 0 |
| 538 | 20240429 | 100700 | 985582200 | 123000 | 123000 | 123000 | 123000 | 54 |
| 539 | 20240429 | 100600 | 978940200 | 123000 | 122600 | 123000 | 122600 | 73 |
| 540 | 20240429 | 100500 | 969972000 | 122500 | 123500 | 123500 | 122200 | 831 |
| 541 | 20240429 | 100400 | 867845400 | 123600 | 123800 | 123800 | 123600 | 115 |
| 542 | 20240429 | 100300 | 853620900 | 123800 | 123800 | 124000 | 123800 | 83 |
| 543 | 20240429 | 100200 | 843337100 | 123800 | 124100 | 124100 | 123800 | 60 |
| 544 | 20240429 | 100100 | 835898100 | 124100 | 124100 | 124100 | 124100 | 11 |
| 545 | 20240429 | 100000 | 834533000 | 124100 | 124200 | 124200 | 124000 | 14 |
| 546 | 20240429 | 095900 | 832795600 | 124200 | 124200 | 124200 | 124100 | 32 |
| 547 | 20240429 | 095800 | 828824200 | 124300 | 124200 | 124400 | 124200 | 191 |
| 548 | 20240429 | 095700 | 805082800 | 124200 | 124200 | 124200 | 124100 | 11 |
| 549 | 20240429 | 095600 | 803716800 | 124100 | 124200 | 124200 | 124100 | 224 |
| 550 | 20240429 | 095500 | 775914900 | 124100 | 123700 | 124200 | 123700 | 346 |
| 551 | 20240429 | 095400 | 732970600 | 123900 | 123800 | 123900 | 123400 | 115 |
| 552 | 20240429 | 095300 | 718748700 | 123800 | 124200 | 124200 | 123800 | 87 |
| 553 | 20240429 | 095200 | 707952300 | 124300 | 124300 | 124300 | 124300 | 1 |
| 554 | 20240429 | 095100 | 707828000 | 124300 | 124300 | 124500 | 123800 | 627 |
| 555 | 20240429 | 095000 | 629988900 | 124300 | 123700 | 124400 | 123600 | 521 |
| 556 | 20240429 | 094900 | 565410900 | 123700 | 123100 | 123900 | 123100 | 580 |
| 557 | 20240429 | 094800 | 493847300 | 122900 | 123200 | 123200 | 122900 | 73 |
| 558 | 20240429 | 094700 | 484855800 | 123100 | 122700 | 123100 | 122700 | 177 |
| 559 | 20240429 | 094600 | 463101900 | 122600 | 122600 | 122600 | 122600 | 3 |
| 560 | 20240429 | 094500 | 462734100 | 122600 | 122300 | 122600 | 122200 | 57 |
| 561 | 20240429 | 094400 | 455753200 | 122200 | 122500 | 122500 | 122200 | 12 |
| 562 | 20240429 | 094300 | 454284500 | 122500 | 122500 | 122500 | 122500 | 3 |
| 563 | 20240429 | 094200 | 453917000 | 122500 | 122500 | 122500 | 122400 | 15 |
| 564 | 20240429 | 094100 | 452079700 | 122500 | 122500 | 122500 | 122500 | 6 |
| 565 | 20240429 | 094000 | 451344700 | 122500 | 122500 | 122500 | 122500 | 2 |
| 566 | 20240429 | 093900 | 451099700 | 122500 | 122400 | 122500 | 122400 | 8 |
| 567 | 20240429 | 093800 | 450120100 | 122500 | 122400 | 122500 | 122400 | 27 |
| 568 | 20240429 | 093700 | 446812700 | 122500 | 122500 | 122500 | 122500 | 5 |
| 569 | 20240429 | 093600 | 446200200 | 122400 | 122200 | 122400 | 122200 | 78 |
| 570 | 20240429 | 093500 | 436656700 | 122200 | 122200 | 122200 | 122200 | 0 |
| 571 | 20240429 | 093400 | 436656700 | 122200 | 122200 | 122200 | 122200 | 14 |
| 572 | 20240429 | 093300 | 434945900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 573 | 20240429 | 093200 | 434945900 | 122000 | 122000 | 122000 | 122000 | 0 |
| 574 | 20240429 | 093100 | 434945900 | 122000 | 121900 | 122000 | 121900 | 17 |
| 575 | 20240429 | 093000 | 432873400 | 121900 | 121800 | 121900 | 121800 | 328 |
| 576 | 20240429 | 092900 | 392901800 | 122000 | 122100 | 122100 | 122000 | 51 |
| 577 | 20240429 | 092800 | 386679600 | 122200 | 122400 | 122400 | 122200 | 23 |
| 578 | 20240429 | 092700 | 383865000 | 122400 | 122300 | 122400 | 122200 | 39 |
| 579 | 20240429 | 092600 | 379095800 | 122300 | 122200 | 122300 | 122200 | 11 |
| 580 | 20240429 | 092500 | 377751000 | 122200 | 122300 | 122300 | 122200 | 20 |
| 581 | 20240429 | 092400 | 375306900 | 122300 | 122400 | 122400 | 122200 | 183 |
| 582 | 20240429 | 092300 | 352923000 | 122400 | 122500 | 122500 | 122400 | 42 |
| 583 | 20240429 | 092200 | 347779900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 584 | 20240429 | 092100 | 347779900 | 122700 | 122700 | 122700 | 122600 | 68 |
| 585 | 20240429 | 092000 | 339440800 | 122800 | 122900 | 122900 | 122800 | 26 |
| 586 | 20240429 | 091900 | 336246600 | 122900 | 123000 | 123100 | 122800 | 48 |
| 587 | 20240429 | 091800 | 330344100 | 123000 | 123000 | 123200 | 123000 | 149 |
| 588 | 20240429 | 091700 | 311999600 | 123000 | 123000 | 123100 | 122900 | 123 |
| 589 | 20240429 | 091600 | 296864000 | 123000 | 122500 | 123100 | 122500 | 328 |
| 590 | 20240429 | 091500 | 256586800 | 122000 | 122500 | 122500 | 122000 | 341 |
| 591 | 20240429 | 091400 | 214931600 | 122500 | 122400 | 122500 | 122400 | 359 |
| 592 | 20240429 | 091300 | 170958900 | 122500 | 121700 | 122500 | 121700 | 164 |
| 593 | 20240429 | 091200 | 150915600 | 121800 | 121700 | 121800 | 121700 | 73 |
| 594 | 20240429 | 091100 | 142027600 | 121400 | 121700 | 121700 | 121300 | 329 |
| 595 | 20240429 | 091000 | 102065300 | 121800 | 121800 | 121800 | 121800 | 7 |
| 596 | 20240429 | 090900 | 101212700 | 121800 | 121800 | 122100 | 121800 | 14 |
| 597 | 20240429 | 090800 | 99507000 | 122200 | 122100 | 122200 | 122000 | 43 |
| 598 | 20240429 | 090700 | 94258700 | 122100 | 122600 | 122600 | 122100 | 23 |
| 599 | 20240429 | 090600 | 91444300 | 122600 | 121400 | 122600 | 121400 | 195 |
| 600 | 20240429 | 090500 | 67702300 | 121400 | 121400 | 121400 | 121400 | 24 |
| 601 | 20240429 | 090400 | 64788700 | 121300 | 121400 | 121400 | 121300 | 107 |
| 602 | 20240429 | 090300 | 51807200 | 121400 | 121700 | 121700 | 121400 | 75 |
| 603 | 20240429 | 090200 | 42685200 | 121800 | 121800 | 121800 | 121800 | 2 |
| 604 | 20240429 | 090100 | 42441600 | 121800 | 121100 | 121800 | 121100 | 57 |
| 605 | 20240429 | 090000 | 35534200 | 121400 | 121700 | 121700 | 121400 | 234 |