31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 184000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 3586 |
| 3 | 20240430 | 183900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20240430 | 183800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20240430 | 183700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20240430 | 183600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20240430 | 183500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20240430 | 183400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20240430 | 183300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20240430 | 183200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20240430 | 183100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20240430 | 183000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20240430 | 182900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20240430 | 182800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20240430 | 182700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20240430 | 182600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20240430 | 182500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20240430 | 182400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20240430 | 182300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20240430 | 182200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20240430 | 182100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20240430 | 182000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20240430 | 181900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20240430 | 181800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20240430 | 181700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20240430 | 181600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20240430 | 181500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20240430 | 181400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20240430 | 181300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20240430 | 181200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20240430 | 181100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20240430 | 181000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 3586 |
| 33 | 20240430 | 180900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20240430 | 180800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20240430 | 180700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20240430 | 180600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20240430 | 180500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20240430 | 180400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20240430 | 180300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20240430 | 180200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20240430 | 180100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20240430 | 180000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20240430 | 175900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20240430 | 175800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20240430 | 175700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20240430 | 175600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20240430 | 175500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20240430 | 175400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20240430 | 175300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20240430 | 175200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20240430 | 175100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20240430 | 175000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20240430 | 174900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20240430 | 174800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20240430 | 174700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20240430 | 174600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20240430 | 174500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20240430 | 174400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20240430 | 174300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20240430 | 174200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20240430 | 174100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20240430 | 174000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 3586 |
| 63 | 20240430 | 173900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20240430 | 173800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20240430 | 173700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20240430 | 173600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20240430 | 173500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20240430 | 173400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20240430 | 173300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20240430 | 173200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20240430 | 173100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20240430 | 173000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20240430 | 172900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20240430 | 172800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20240430 | 172700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20240430 | 172600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20240430 | 172500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20240430 | 172400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20240430 | 172300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20240430 | 172200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20240430 | 172100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20240430 | 172000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20240430 | 171900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20240430 | 171800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20240430 | 171700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20240430 | 171600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20240430 | 171500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20240430 | 171400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20240430 | 171300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20240430 | 171200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20240430 | 171100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20240430 | 171000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 3586 |
| 93 | 20240430 | 170900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20240430 | 170800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20240430 | 170700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20240430 | 170600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20240430 | 170500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20240430 | 170400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20240430 | 170300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20240430 | 170200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20240430 | 170100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20240430 | 170000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20240430 | 165900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20240430 | 165800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20240430 | 165700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20240430 | 165600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20240430 | 165500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20240430 | 165400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20240430 | 165300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20240430 | 165200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20240430 | 165100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20240430 | 165000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20240430 | 164900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20240430 | 164800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20240430 | 164700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20240430 | 164600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20240430 | 164500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20240430 | 164400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20240430 | 164300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20240430 | 164200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20240430 | 164100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20240430 | 164000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 3586 |
| 123 | 20240430 | 163900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20240430 | 163800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20240430 | 163700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20240430 | 163600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20240430 | 163500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20240430 | 163400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20240430 | 163300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20240430 | 163200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20240430 | 163100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20240430 | 163000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20240430 | 162900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20240430 | 162800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20240430 | 162700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20240430 | 162600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20240430 | 162500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20240430 | 162400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20240430 | 162300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20240430 | 162200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20240430 | 162100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20240430 | 162000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20240430 | 161900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20240430 | 161800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20240430 | 161700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20240430 | 161600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20240430 | 161500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20240430 | 161400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20240430 | 161300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20240430 | 161200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20240430 | 161100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20240430 | 161000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 3586 |
| 153 | 20240430 | 160900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20240430 | 160800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20240430 | 160700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20240430 | 160600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20240430 | 160500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20240430 | 160400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20240430 | 160300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20240430 | 160200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20240430 | 160100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20240430 | 160000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20240430 | 155900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20240430 | 155800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20240430 | 155700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20240430 | 155600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20240430 | 155500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20240430 | 155400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20240430 | 155300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20240430 | 155200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20240430 | 155100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20240430 | 155000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20240430 | 154900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20240430 | 154800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20240430 | 154700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20240430 | 154600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20240430 | 154500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20240430 | 154400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20240430 | 154300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20240430 | 154200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20240430 | 154100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20240430 | 154000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 3586 |
| 183 | 20240430 | 153900 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20240430 | 153800 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20240430 | 153700 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20240430 | 153600 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20240430 | 153500 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20240430 | 153400 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20240430 | 153300 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20240430 | 153200 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20240430 | 153100 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20240430 | 153000 | 5369617400 | 27700 | 27700 | 27700 | 27700 | 3586 |
| 193 | 20240430 | 152900 | 5270285200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240430 | 152800 | 5270285200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240430 | 152700 | 5270285200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240430 | 152600 | 5270285200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240430 | 152500 | 5270285200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240430 | 152400 | 5270285200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240430 | 152300 | 5270285200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240430 | 152200 | 5270285200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240430 | 152100 | 5270285200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240430 | 152000 | 5270285200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240430 | 151900 | 5270285200 | 27800 | 27800 | 27850 | 27650 | 1107 |
| 204 | 20240430 | 151800 | 5239532650 | 27800 | 27750 | 27800 | 27650 | 889 |
| 205 | 20240430 | 151700 | 5214847800 | 27700 | 27650 | 27700 | 27600 | 798 |
| 206 | 20240430 | 151600 | 5192759250 | 27650 | 27650 | 27650 | 27500 | 370 |
| 207 | 20240430 | 151500 | 5182538600 | 27650 | 27550 | 27650 | 27550 | 489 |
| 208 | 20240430 | 151400 | 5169047150 | 27500 | 27500 | 27600 | 27500 | 309 |
| 209 | 20240430 | 151300 | 5160548950 | 27500 | 27450 | 27500 | 27450 | 116 |
| 210 | 20240430 | 151200 | 5157364300 | 27500 | 27500 | 27500 | 27500 | 6 |
| 211 | 20240430 | 151100 | 5157199300 | 27500 | 27450 | 27500 | 27450 | 152 |
| 212 | 20240430 | 151000 | 5153026850 | 27450 | 27550 | 27550 | 27450 | 647 |
| 213 | 20240430 | 150900 | 5135265150 | 27500 | 27550 | 27550 | 27500 | 499 |
| 214 | 20240430 | 150800 | 5121542550 | 27500 | 27500 | 27500 | 27500 | 6 |
| 215 | 20240430 | 150700 | 5121377550 | 27550 | 27500 | 27550 | 27500 | 317 |
| 216 | 20240430 | 150600 | 5112645250 | 27550 | 27550 | 27550 | 27550 | 4 |
| 217 | 20240430 | 150500 | 5112535050 | 27550 | 27500 | 27550 | 27500 | 47 |
| 218 | 20240430 | 150400 | 5111241700 | 27550 | 27500 | 27550 | 27500 | 251 |
| 219 | 20240430 | 150300 | 5104336650 | 27500 | 27500 | 27550 | 27500 | 138 |
| 220 | 20240430 | 150200 | 5100538950 | 27550 | 27550 | 27550 | 27550 | 55 |
| 221 | 20240430 | 150100 | 5099023700 | 27550 | 27550 | 27550 | 27550 | 103 |
| 222 | 20240430 | 150000 | 5096186050 | 27550 | 27550 | 27600 | 27500 | 41 |
| 223 | 20240430 | 145900 | 5095056550 | 27500 | 27550 | 27600 | 27500 | 451 |
| 224 | 20240430 | 145800 | 5082623800 | 27600 | 27600 | 27600 | 27600 | 6 |
| 225 | 20240430 | 145700 | 5082458200 | 27500 | 27550 | 27550 | 27500 | 109 |
| 226 | 20240430 | 145600 | 5079459950 | 27550 | 27650 | 27650 | 27550 | 1449 |
| 227 | 20240430 | 145500 | 5039470400 | 27650 | 27600 | 27650 | 27600 | 46 |
| 228 | 20240430 | 145400 | 5038200650 | 27600 | 27450 | 27600 | 27450 | 195 |
| 229 | 20240430 | 145300 | 5032821900 | 27450 | 27500 | 27500 | 27450 | 65 |
| 230 | 20240430 | 145200 | 5031036900 | 27450 | 27500 | 27500 | 27400 | 95 |
| 231 | 20240430 | 145100 | 5028429400 | 27500 | 27500 | 27500 | 27500 | 12 |
| 232 | 20240430 | 145000 | 5028099400 | 27400 | 27350 | 27500 | 27350 | 256 |
| 233 | 20240430 | 144900 | 5021083800 | 27350 | 27400 | 27400 | 27350 | 216 |
| 234 | 20240430 | 144800 | 5015174900 | 27400 | 27400 | 27400 | 27400 | 1724 |
| 235 | 20240430 | 144700 | 4967937300 | 27450 | 27450 | 27450 | 27450 | 10 |
| 236 | 20240430 | 144600 | 4967662800 | 27450 | 27450 | 27450 | 27400 | 420 |
| 237 | 20240430 | 144500 | 4956143250 | 27450 | 27450 | 27450 | 27450 | 168 |
| 238 | 20240430 | 144400 | 4951531650 | 27400 | 27450 | 27500 | 27400 | 425 |
| 239 | 20240430 | 144300 | 4939867850 | 27450 | 27500 | 27550 | 27450 | 688 |
| 240 | 20240430 | 144200 | 4920974400 | 27500 | 27500 | 27500 | 27500 | 256 |
| 241 | 20240430 | 144100 | 4913934400 | 27500 | 27500 | 27500 | 27500 | 760 |
| 242 | 20240430 | 144000 | 4893034400 | 27550 | 27550 | 27550 | 27500 | 667 |
| 243 | 20240430 | 143900 | 4874661050 | 27550 | 27550 | 27550 | 27550 | 15 |
| 244 | 20240430 | 143800 | 4874247800 | 27600 | 27550 | 27600 | 27500 | 244 |
| 245 | 20240430 | 143700 | 4867527350 | 27550 | 27600 | 27650 | 27550 | 126 |
| 246 | 20240430 | 143600 | 4864050850 | 27650 | 27650 | 27650 | 27600 | 61 |
| 247 | 20240430 | 143500 | 4862366600 | 27650 | 27650 | 27650 | 27650 | 32 |
| 248 | 20240430 | 143400 | 4861481800 | 27650 | 27600 | 27700 | 27600 | 139 |
| 249 | 20240430 | 143300 | 4857644800 | 27700 | 27650 | 27700 | 27550 | 307 |
| 250 | 20240430 | 143200 | 4849156250 | 27550 | 27650 | 27650 | 27550 | 110 |
| 251 | 20240430 | 143100 | 4846125250 | 27650 | 27650 | 27650 | 27650 | 3 |
| 252 | 20240430 | 143000 | 4846042300 | 27700 | 27550 | 27700 | 27550 | 110 |
| 253 | 20240430 | 142900 | 4842999700 | 27550 | 27600 | 27600 | 27550 | 225 |
| 254 | 20240430 | 142800 | 4836792850 | 27700 | 27600 | 27700 | 27600 | 72 |
| 255 | 20240430 | 142700 | 4834803500 | 27600 | 27650 | 27700 | 27600 | 487 |
| 256 | 20240430 | 142600 | 4821332100 | 27650 | 27600 | 27650 | 27500 | 305 |
| 257 | 20240430 | 142500 | 4812914150 | 27600 | 27550 | 27600 | 27400 | 934 |
| 258 | 20240430 | 142400 | 4787197350 | 27550 | 27550 | 27550 | 27500 | 16 |
| 259 | 20240430 | 142300 | 4786756600 | 27450 | 27550 | 27600 | 27450 | 1781 |
| 260 | 20240430 | 142200 | 4737761950 | 27550 | 27550 | 27600 | 27550 | 264 |
| 261 | 20240430 | 142100 | 4730487900 | 27550 | 27600 | 27600 | 27550 | 893 |
| 262 | 20240430 | 142000 | 4705877850 | 27600 | 27600 | 27600 | 27600 | 37 |
| 263 | 20240430 | 141900 | 4704856650 | 27600 | 27550 | 27600 | 27550 | 75 |
| 264 | 20240430 | 141800 | 4702787700 | 27550 | 27650 | 27650 | 27550 | 29 |
| 265 | 20240430 | 141700 | 4701987450 | 27600 | 27600 | 27600 | 27550 | 35 |
| 266 | 20240430 | 141600 | 4701022700 | 27550 | 27550 | 27550 | 27550 | 2 |
| 267 | 20240430 | 141500 | 4700967600 | 27550 | 27550 | 27550 | 27550 | 69 |
| 268 | 20240430 | 141400 | 4699066650 | 27550 | 27550 | 27700 | 27550 | 299 |
| 269 | 20240430 | 141300 | 4690826450 | 27550 | 27600 | 27600 | 27550 | 21 |
| 270 | 20240430 | 141200 | 4690246900 | 27600 | 27650 | 27750 | 27550 | 216 |
| 271 | 20240430 | 141100 | 4684280750 | 27700 | 27550 | 27700 | 27550 | 71 |
| 272 | 20240430 | 141000 | 4682321200 | 27650 | 27550 | 27650 | 27500 | 37 |
| 273 | 20240430 | 140900 | 4681303000 | 27650 | 27550 | 27650 | 27500 | 233 |
| 274 | 20240430 | 140800 | 4674891150 | 27650 | 27600 | 27650 | 27550 | 594 |
| 275 | 20240430 | 140700 | 4658521550 | 27650 | 27650 | 27650 | 27650 | 19 |
| 276 | 20240430 | 140600 | 4657996200 | 27650 | 27700 | 27700 | 27550 | 1049 |
| 277 | 20240430 | 140500 | 4629056800 | 27650 | 27650 | 27700 | 27650 | 115 |
| 278 | 20240430 | 140400 | 4625875550 | 27700 | 27700 | 27750 | 27650 | 159 |
| 279 | 20240430 | 140300 | 4621473600 | 27600 | 27650 | 27650 | 27600 | 410 |
| 280 | 20240430 | 140200 | 4610139250 | 27700 | 27750 | 27800 | 27700 | 1147 |
| 281 | 20240430 | 140100 | 4578321100 | 27750 | 27750 | 27750 | 27700 | 70 |
| 282 | 20240430 | 140000 | 4576381600 | 27700 | 27800 | 27800 | 27700 | 1093 |
| 283 | 20240430 | 135900 | 4546093700 | 27800 | 27550 | 27850 | 27550 | 2526 |
| 284 | 20240430 | 135800 | 4476093550 | 27550 | 27550 | 27600 | 27550 | 169 |
| 285 | 20240430 | 135700 | 4471437400 | 27550 | 27550 | 27600 | 27550 | 144 |
| 286 | 20240430 | 135600 | 4467470150 | 27550 | 27600 | 27600 | 27550 | 1162 |
| 287 | 20240430 | 135500 | 4435438850 | 27600 | 27600 | 27650 | 27600 | 97 |
| 288 | 20240430 | 135400 | 4432761450 | 27650 | 27600 | 27650 | 27600 | 218 |
| 289 | 20240430 | 135300 | 4426737850 | 27650 | 27650 | 27700 | 27650 | 404 |
| 290 | 20240430 | 135200 | 4415567200 | 27700 | 27750 | 27750 | 27700 | 1117 |
| 291 | 20240430 | 135100 | 4384615250 | 27700 | 27750 | 27750 | 27700 | 73 |
| 292 | 20240430 | 135000 | 4382589650 | 27750 | 27700 | 27750 | 27700 | 518 |
| 293 | 20240430 | 134900 | 4368227700 | 27700 | 27700 | 27700 | 27700 | 110 |
| 294 | 20240430 | 134800 | 4365180700 | 27700 | 27700 | 27750 | 27700 | 130 |
| 295 | 20240430 | 134700 | 4361576450 | 27750 | 27650 | 27750 | 27600 | 602 |
| 296 | 20240430 | 134600 | 4344926750 | 27600 | 27600 | 27600 | 27600 | 658 |
| 297 | 20240430 | 134500 | 4326765950 | 27650 | 27600 | 27650 | 27550 | 1466 |
| 298 | 20240430 | 134400 | 4286299250 | 27600 | 27600 | 27650 | 27600 | 1070 |
| 299 | 20240430 | 134300 | 4256747550 | 27600 | 27600 | 27700 | 27600 | 864 |
| 300 | 20240430 | 134200 | 4232881750 | 27600 | 27600 | 27650 | 27550 | 1547 |
| 301 | 20240430 | 134100 | 4190189450 | 27650 | 27700 | 27700 | 27600 | 431 |
| 302 | 20240430 | 134000 | 4178280350 | 27650 | 27650 | 27750 | 27650 | 1387 |
| 303 | 20240430 | 133900 | 4139910750 | 27750 | 27750 | 27800 | 27650 | 1123 |
| 304 | 20240430 | 133800 | 4108794450 | 27700 | 27750 | 27800 | 27650 | 1718 |
| 305 | 20240430 | 133700 | 4061196100 | 27750 | 27750 | 27800 | 27700 | 341 |
| 306 | 20240430 | 133600 | 4051734850 | 27750 | 27750 | 27750 | 27750 | 347 |
| 307 | 20240430 | 133500 | 4042105600 | 27800 | 27750 | 27800 | 27700 | 662 |
| 308 | 20240430 | 133400 | 4023748500 | 27750 | 27800 | 27800 | 27700 | 1204 |
| 309 | 20240430 | 133300 | 3990338350 | 27800 | 27850 | 27900 | 27750 | 490 |
| 310 | 20240430 | 133200 | 3976709650 | 27850 | 27850 | 27850 | 27800 | 519 |
| 311 | 20240430 | 133100 | 3962276450 | 27850 | 27950 | 27950 | 27850 | 330 |
| 312 | 20240430 | 133000 | 3953076700 | 27950 | 27900 | 27950 | 27750 | 335 |
| 313 | 20240430 | 132900 | 3943754350 | 27800 | 28000 | 28000 | 27800 | 8192 |
| 314 | 20240430 | 132800 | 3715497850 | 28000 | 28200 | 28200 | 27950 | 1659 |
| 315 | 20240430 | 132700 | 3668955450 | 28200 | 28100 | 28300 | 28050 | 4901 |
| 316 | 20240430 | 132600 | 3530817150 | 28100 | 28100 | 28150 | 28000 | 3049 |
| 317 | 20240430 | 132500 | 3445160600 | 28100 | 27950 | 28100 | 27950 | 4445 |
| 318 | 20240430 | 132400 | 3320385650 | 28000 | 28000 | 28000 | 27800 | 5969 |
| 319 | 20240430 | 132300 | 3153875950 | 28000 | 27900 | 28000 | 27850 | 4337 |
| 320 | 20240430 | 132200 | 3032722450 | 27900 | 27850 | 27900 | 27800 | 1624 |
| 321 | 20240430 | 132100 | 2987442650 | 27850 | 27800 | 27850 | 27750 | 1966 |
| 322 | 20240430 | 132000 | 2932778450 | 27750 | 27650 | 27800 | 27600 | 3256 |
| 323 | 20240430 | 131900 | 2842502450 | 27650 | 28000 | 28000 | 27600 | 6081 |
| 324 | 20240430 | 131800 | 2672921100 | 28000 | 27950 | 28000 | 27900 | 3848 |
| 325 | 20240430 | 131700 | 2565223550 | 27950 | 27950 | 27950 | 27900 | 1001 |
| 326 | 20240430 | 131600 | 2537245650 | 27950 | 27950 | 28000 | 27950 | 1142 |
| 327 | 20240430 | 131500 | 2505287200 | 27950 | 28000 | 28000 | 27950 | 2643 |
| 328 | 20240430 | 131400 | 2431286500 | 27950 | 28000 | 28000 | 27950 | 1132 |
| 329 | 20240430 | 131300 | 2399599350 | 27900 | 27850 | 28000 | 27850 | 3679 |
| 330 | 20240430 | 131200 | 2296915650 | 27850 | 27850 | 27850 | 27850 | 48 |
| 331 | 20240430 | 131100 | 2295578850 | 27850 | 27850 | 27900 | 27800 | 245 |
| 332 | 20240430 | 131000 | 2288757050 | 27850 | 27850 | 27850 | 27800 | 330 |
| 333 | 20240430 | 130900 | 2279567150 | 27850 | 27800 | 27850 | 27800 | 11 |
| 334 | 20240430 | 130800 | 2279260850 | 27850 | 27850 | 27850 | 27850 | 332 |
| 335 | 20240430 | 130700 | 2270014650 | 27900 | 27850 | 27900 | 27850 | 249 |
| 336 | 20240430 | 130600 | 2263079950 | 27850 | 27900 | 27900 | 27850 | 196 |
| 337 | 20240430 | 130500 | 2257621300 | 27900 | 27850 | 27900 | 27850 | 319 |
| 338 | 20240430 | 130400 | 2248731300 | 27850 | 27850 | 27850 | 27850 | 1198 |
| 339 | 20240430 | 130300 | 2215367000 | 27850 | 27800 | 27850 | 27800 | 221 |
| 340 | 20240430 | 130200 | 2209216800 | 27800 | 27750 | 27850 | 27750 | 2116 |
| 341 | 20240430 | 130100 | 2150400400 | 27750 | 27750 | 27750 | 27750 | 24 |
| 342 | 20240430 | 130000 | 2149734400 | 27650 | 27700 | 27700 | 27650 | 345 |
| 343 | 20240430 | 125900 | 2140180150 | 27650 | 27650 | 27650 | 27650 | 12 |
| 344 | 20240430 | 125800 | 2139848350 | 27600 | 27650 | 27650 | 27600 | 345 |
| 345 | 20240430 | 125700 | 2130316300 | 27700 | 27700 | 27700 | 27650 | 21 |
| 346 | 20240430 | 125600 | 2129735100 | 27600 | 27650 | 27650 | 27600 | 604 |
| 347 | 20240430 | 125500 | 2113034550 | 27700 | 27700 | 27700 | 27700 | 101 |
| 348 | 20240430 | 125400 | 2110236850 | 27650 | 27650 | 27650 | 27650 | 0 |
| 349 | 20240430 | 125300 | 2110236850 | 27650 | 27700 | 27700 | 27650 | 344 |
| 350 | 20240430 | 125200 | 2100712100 | 27700 | 27700 | 27700 | 27700 | 2 |
| 351 | 20240430 | 125100 | 2100656700 | 27800 | 27750 | 27800 | 27750 | 1047 |
| 352 | 20240430 | 125000 | 2071550750 | 27700 | 27800 | 27800 | 27700 | 382 |
| 353 | 20240430 | 124900 | 2060946650 | 27750 | 27700 | 27800 | 27700 | 874 |
| 354 | 20240430 | 124800 | 2036731150 | 27600 | 27700 | 27700 | 27600 | 260 |
| 355 | 20240430 | 124700 | 2029547800 | 27700 | 27700 | 27700 | 27700 | 15 |
| 356 | 20240430 | 124600 | 2029132300 | 27650 | 27650 | 27650 | 27600 | 295 |
| 357 | 20240430 | 124500 | 2020976000 | 27650 | 27650 | 27650 | 27650 | 20 |
| 358 | 20240430 | 124400 | 2020423000 | 27650 | 27650 | 27650 | 27650 | 73 |
| 359 | 20240430 | 124300 | 2018404550 | 27650 | 27650 | 27700 | 27650 | 61 |
| 360 | 20240430 | 124200 | 2016717800 | 27650 | 27700 | 27750 | 27650 | 659 |
| 361 | 20240430 | 124100 | 1998482000 | 27700 | 27750 | 27750 | 27700 | 63 |
| 362 | 20240430 | 124000 | 1996736850 | 27750 | 27800 | 27800 | 27750 | 52 |
| 363 | 20240430 | 123900 | 1995291300 | 27800 | 27800 | 27800 | 27750 | 240 |
| 364 | 20240430 | 123800 | 1988631150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 365 | 20240430 | 123700 | 1988631150 | 27750 | 27750 | 27750 | 27750 | 71 |
| 366 | 20240430 | 123600 | 1986660900 | 27750 | 27800 | 27800 | 27750 | 339 |
| 367 | 20240430 | 123500 | 1977238800 | 27800 | 27800 | 27800 | 27800 | 8 |
| 368 | 20240430 | 123400 | 1977016400 | 27850 | 27800 | 27850 | 27800 | 27 |
| 369 | 20240430 | 123300 | 1976265700 | 27800 | 27850 | 27850 | 27800 | 210 |
| 370 | 20240430 | 123200 | 1970417700 | 27900 | 27850 | 27900 | 27850 | 362 |
| 371 | 20240430 | 123100 | 1960335150 | 27850 | 27800 | 27850 | 27800 | 397 |
| 372 | 20240430 | 123000 | 1949297700 | 27800 | 27700 | 27800 | 27700 | 232 |
| 373 | 20240430 | 122900 | 1942861800 | 27700 | 27700 | 27700 | 27700 | 44 |
| 374 | 20240430 | 122800 | 1941643000 | 27700 | 27700 | 27700 | 27700 | 84 |
| 375 | 20240430 | 122700 | 1939316200 | 27700 | 27700 | 27700 | 27700 | 122 |
| 376 | 20240430 | 122600 | 1935936800 | 27700 | 27650 | 27700 | 27650 | 351 |
| 377 | 20240430 | 122500 | 1926214150 | 27650 | 27700 | 27700 | 27650 | 67 |
| 378 | 20240430 | 122400 | 1924361100 | 27700 | 27700 | 27700 | 27700 | 43 |
| 379 | 20240430 | 122300 | 1923170000 | 27650 | 27700 | 27700 | 27650 | 135 |
| 380 | 20240430 | 122200 | 1919431700 | 27750 | 27700 | 27750 | 27700 | 26 |
| 381 | 20240430 | 122100 | 1918710250 | 27750 | 27700 | 27750 | 27700 | 101 |
| 382 | 20240430 | 122000 | 1915911100 | 27750 | 27750 | 27750 | 27700 | 139 |
| 383 | 20240430 | 121900 | 1912053950 | 27750 | 27750 | 27750 | 27750 | 2 |
| 384 | 20240430 | 121800 | 1911998450 | 27750 | 27750 | 27750 | 27750 | 47 |
| 385 | 20240430 | 121700 | 1910694200 | 27700 | 27750 | 27750 | 27700 | 101 |
| 386 | 20240430 | 121600 | 1907896150 | 27750 | 27650 | 27750 | 27650 | 150 |
| 387 | 20240430 | 121500 | 1903744250 | 27650 | 27650 | 27650 | 27600 | 321 |
| 388 | 20240430 | 121400 | 1894869500 | 27650 | 27600 | 27650 | 27600 | 52 |
| 389 | 20240430 | 121300 | 1893434200 | 27600 | 27600 | 27600 | 27600 | 474 |
| 390 | 20240430 | 121200 | 1880351800 | 27600 | 27600 | 27600 | 27600 | 10 |
| 391 | 20240430 | 121100 | 1880075800 | 27600 | 27600 | 27600 | 27600 | 7 |
| 392 | 20240430 | 121000 | 1879882600 | 27600 | 27600 | 27600 | 27550 | 72 |
| 393 | 20240430 | 120900 | 1877898800 | 27600 | 27600 | 27600 | 27600 | 6 |
| 394 | 20240430 | 120800 | 1877733200 | 27550 | 27550 | 27550 | 27550 | 4 |
| 395 | 20240430 | 120700 | 1877623000 | 27550 | 27550 | 27550 | 27550 | 61 |
| 396 | 20240430 | 120600 | 1875942450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 397 | 20240430 | 120500 | 1875942450 | 27600 | 27600 | 27600 | 27600 | 10 |
| 398 | 20240430 | 120400 | 1875666450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 399 | 20240430 | 120300 | 1875666450 | 27600 | 27600 | 27600 | 27600 | 1 |
| 400 | 20240430 | 120200 | 1875638850 | 27550 | 27550 | 27550 | 27550 | 30 |
| 401 | 20240430 | 120100 | 1874812350 | 27550 | 27550 | 27550 | 27550 | 90 |
| 402 | 20240430 | 120000 | 1872332850 | 27550 | 27550 | 27550 | 27550 | 220 |
| 403 | 20240430 | 115900 | 1866271850 | 27550 | 27550 | 27550 | 27550 | 118 |
| 404 | 20240430 | 115800 | 1863020950 | 27600 | 27600 | 27600 | 27600 | 2 |
| 405 | 20240430 | 115700 | 1862965750 | 27600 | 27600 | 27600 | 27600 | 132 |
| 406 | 20240430 | 115600 | 1859322550 | 27600 | 27600 | 27600 | 27600 | 26 |
| 407 | 20240430 | 115500 | 1858604950 | 27650 | 27650 | 27650 | 27650 | 33 |
| 408 | 20240430 | 115400 | 1857692500 | 27650 | 27650 | 27650 | 27650 | 1 |
| 409 | 20240430 | 115300 | 1857664850 | 27650 | 27600 | 27650 | 27600 | 55 |
| 410 | 20240430 | 115200 | 1856146750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 411 | 20240430 | 115100 | 1856146750 | 27600 | 27500 | 27600 | 27500 | 68 |
| 412 | 20240430 | 115000 | 1854271650 | 27600 | 27550 | 27600 | 27500 | 222 |
| 413 | 20240430 | 114900 | 1848154750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 414 | 20240430 | 114800 | 1848154750 | 27550 | 27550 | 27600 | 27550 | 38 |
| 415 | 20240430 | 114700 | 1847106650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 416 | 20240430 | 114600 | 1847106650 | 27600 | 27550 | 27600 | 27550 | 50 |
| 417 | 20240430 | 114500 | 1845728900 | 27550 | 27550 | 27550 | 27500 | 228 |
| 418 | 20240430 | 114400 | 1839448900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 419 | 20240430 | 114300 | 1839448900 | 27600 | 27550 | 27600 | 27550 | 9 |
| 420 | 20240430 | 114200 | 1839200900 | 27550 | 27550 | 27550 | 27550 | 56 |
| 421 | 20240430 | 114100 | 1837658100 | 27650 | 27600 | 27650 | 27600 | 17 |
| 422 | 20240430 | 114000 | 1837188150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 423 | 20240430 | 113900 | 1837188150 | 27550 | 27550 | 27550 | 27550 | 176 |
| 424 | 20240430 | 113800 | 1832339350 | 27550 | 27550 | 27550 | 27550 | 580 |
| 425 | 20240430 | 113700 | 1816360350 | 27550 | 27600 | 27650 | 27550 | 364 |
| 426 | 20240430 | 113600 | 1806313950 | 27600 | 27600 | 27600 | 27600 | 60 |
| 427 | 20240430 | 113500 | 1804657950 | 27600 | 27600 | 27650 | 27600 | 42 |
| 428 | 20240430 | 113400 | 1803496750 | 27650 | 27650 | 27650 | 27650 | 130 |
| 429 | 20240430 | 113300 | 1799902250 | 27650 | 27650 | 27650 | 27650 | 2 |
| 430 | 20240430 | 113200 | 1799846950 | 27600 | 27600 | 27650 | 27550 | 503 |
| 431 | 20240430 | 113100 | 1785964200 | 27650 | 27600 | 27650 | 27550 | 242 |
| 432 | 20240430 | 113000 | 1779286450 | 27550 | 27550 | 27550 | 27550 | 203 |
| 433 | 20240430 | 112900 | 1773693800 | 27500 | 27500 | 27500 | 27500 | 74 |
| 434 | 20240430 | 112800 | 1771658800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 435 | 20240430 | 112700 | 1771658800 | 27500 | 27550 | 27550 | 27500 | 304 |
| 436 | 20240430 | 112600 | 1763297300 | 27500 | 27500 | 27500 | 27500 | 29 |
| 437 | 20240430 | 112500 | 1762499800 | 27550 | 27550 | 27550 | 27550 | 3 |
| 438 | 20240430 | 112400 | 1762417150 | 27550 | 27550 | 27550 | 27500 | 139 |
| 439 | 20240430 | 112300 | 1758591550 | 27550 | 27550 | 27550 | 27550 | 220 |
| 440 | 20240430 | 112200 | 1752530550 | 27550 | 27550 | 27550 | 27500 | 31 |
| 441 | 20240430 | 112100 | 1751676800 | 27550 | 27550 | 27550 | 27550 | 12 |
| 442 | 20240430 | 112000 | 1751346200 | 27450 | 27550 | 27550 | 27450 | 1233 |
| 443 | 20240430 | 111900 | 1717454450 | 27550 | 27550 | 27600 | 27550 | 122 |
| 444 | 20240430 | 111800 | 1714092300 | 27550 | 27550 | 27550 | 27550 | 92 |
| 445 | 20240430 | 111700 | 1711557700 | 27550 | 27550 | 27550 | 27550 | 154 |
| 446 | 20240430 | 111600 | 1707315000 | 27600 | 27550 | 27600 | 27500 | 96 |
| 447 | 20240430 | 111500 | 1704668000 | 27550 | 27550 | 27550 | 27550 | 13 |
| 448 | 20240430 | 111400 | 1704309850 | 27550 | 27550 | 27550 | 27550 | 20 |
| 449 | 20240430 | 111300 | 1703758850 | 27600 | 27600 | 27600 | 27600 | 9 |
| 450 | 20240430 | 111200 | 1703510450 | 27500 | 27500 | 27500 | 27500 | 100 |
| 451 | 20240430 | 111100 | 1700760450 | 27650 | 27400 | 27800 | 27400 | 518 |
| 452 | 20240430 | 111000 | 1686456450 | 27400 | 27300 | 27400 | 27300 | 251 |
| 453 | 20240430 | 110900 | 1679584600 | 27200 | 27200 | 27350 | 27200 | 49 |
| 454 | 20240430 | 110800 | 1678250600 | 27250 | 27250 | 27350 | 27250 | 241 |
| 455 | 20240430 | 110700 | 1671678450 | 27350 | 27400 | 27400 | 27250 | 410 |
| 456 | 20240430 | 110600 | 1660467100 | 27400 | 27450 | 27450 | 27400 | 168 |
| 457 | 20240430 | 110500 | 1655857700 | 27600 | 27500 | 27600 | 27500 | 2 |
| 458 | 20240430 | 110400 | 1655802600 | 27400 | 27600 | 27600 | 27400 | 700 |
| 459 | 20240430 | 110300 | 1636584400 | 27600 | 27600 | 27600 | 27600 | 27 |
| 460 | 20240430 | 110200 | 1635839200 | 27600 | 27600 | 27600 | 27600 | 18 |
| 461 | 20240430 | 110100 | 1635342400 | 27600 | 27650 | 27650 | 27600 | 285 |
| 462 | 20240430 | 110000 | 1627473750 | 27650 | 27650 | 27650 | 27650 | 97 |
| 463 | 20240430 | 105900 | 1624791700 | 27600 | 27700 | 27800 | 27600 | 920 |
| 464 | 20240430 | 105800 | 1599363950 | 27700 | 27750 | 27850 | 27650 | 665 |
| 465 | 20240430 | 105700 | 1580916250 | 27750 | 27800 | 27800 | 27750 | 97 |
| 466 | 20240430 | 105600 | 1578223550 | 27800 | 27750 | 27800 | 27700 | 259 |
| 467 | 20240430 | 105500 | 1571033700 | 27750 | 27600 | 27750 | 27550 | 341 |
| 468 | 20240430 | 105400 | 1561592900 | 27550 | 27550 | 27550 | 27550 | 246 |
| 469 | 20240430 | 105300 | 1554815600 | 27550 | 27550 | 27550 | 27550 | 6 |
| 470 | 20240430 | 105200 | 1554650300 | 27550 | 27550 | 27550 | 27550 | 89 |
| 471 | 20240430 | 105100 | 1552198350 | 27600 | 27550 | 27600 | 27550 | 100 |
| 472 | 20240430 | 105000 | 1549438850 | 27650 | 27550 | 27650 | 27550 | 25 |
| 473 | 20240430 | 104900 | 1548748950 | 27550 | 27550 | 27550 | 27500 | 49 |
| 474 | 20240430 | 104800 | 1547399050 | 27550 | 27600 | 27600 | 27500 | 724 |
| 475 | 20240430 | 104700 | 1527448700 | 27650 | 27600 | 27700 | 27600 | 169 |
| 476 | 20240430 | 104600 | 1522774400 | 27600 | 27700 | 27700 | 27600 | 272 |
| 477 | 20240430 | 104500 | 1515248350 | 27700 | 27750 | 27750 | 27650 | 876 |
| 478 | 20240430 | 104400 | 1491013550 | 27650 | 27750 | 27850 | 27650 | 854 |
| 479 | 20240430 | 104300 | 1467323100 | 27750 | 27800 | 27800 | 27750 | 109 |
| 480 | 20240430 | 104200 | 1464293450 | 27700 | 27700 | 27800 | 27700 | 10 |
| 481 | 20240430 | 104100 | 1464015750 | 27850 | 27650 | 27850 | 27600 | 1714 |
| 482 | 20240430 | 104000 | 1416470600 | 27700 | 27800 | 27950 | 27700 | 2530 |
| 483 | 20240430 | 103900 | 1346093350 | 27750 | 27800 | 27850 | 27700 | 877 |
| 484 | 20240430 | 103800 | 1321709250 | 27850 | 27750 | 27850 | 27650 | 927 |
| 485 | 20240430 | 103700 | 1295919850 | 27600 | 27550 | 27800 | 27550 | 195 |
| 486 | 20240430 | 103600 | 1290517350 | 27600 | 27700 | 27700 | 27600 | 518 |
| 487 | 20240430 | 103500 | 1276213500 | 27700 | 27700 | 27800 | 27700 | 407 |
| 488 | 20240430 | 103400 | 1264931550 | 27750 | 27900 | 27950 | 27650 | 1859 |
| 489 | 20240430 | 103300 | 1213209700 | 27900 | 27800 | 27900 | 27750 | 1231 |
| 490 | 20240430 | 103200 | 1178944350 | 27800 | 27700 | 27800 | 27700 | 1653 |
| 491 | 20240430 | 103100 | 1133089900 | 27650 | 27600 | 27700 | 27600 | 952 |
| 492 | 20240430 | 103000 | 1106783950 | 27600 | 27600 | 27600 | 27600 | 327 |
| 493 | 20240430 | 102900 | 1097758750 | 27550 | 27600 | 27600 | 27550 | 104 |
| 494 | 20240430 | 102800 | 1094893350 | 27550 | 27550 | 27550 | 27550 | 32 |
| 495 | 20240430 | 102700 | 1094011750 | 27550 | 27550 | 27550 | 27500 | 444 |
| 496 | 20240430 | 102600 | 1081783600 | 27550 | 27550 | 27550 | 27500 | 476 |
| 497 | 20240430 | 102500 | 1068672350 | 27550 | 27500 | 27550 | 27500 | 11 |
| 498 | 20240430 | 102400 | 1068369350 | 27500 | 27550 | 27550 | 27500 | 593 |
| 499 | 20240430 | 102300 | 1052032550 | 27550 | 27450 | 27550 | 27450 | 50 |
| 500 | 20240430 | 102200 | 1050657050 | 27500 | 27400 | 27500 | 27400 | 405 |
| 501 | 20240430 | 102100 | 1039533550 | 27450 | 27350 | 27450 | 27350 | 1879 |
| 502 | 20240430 | 102000 | 988048300 | 27350 | 27350 | 27350 | 27350 | 1 |
| 503 | 20240430 | 101900 | 988020950 | 27300 | 27250 | 27300 | 27250 | 7 |
| 504 | 20240430 | 101800 | 987829950 | 27350 | 27200 | 27350 | 27200 | 104 |
| 505 | 20240430 | 101700 | 984986900 | 27200 | 27350 | 27350 | 27200 | 286 |
| 506 | 20240430 | 101600 | 977187050 | 27350 | 27350 | 27350 | 27350 | 39 |
| 507 | 20240430 | 101500 | 976120400 | 27300 | 27300 | 27300 | 27300 | 15 |
| 508 | 20240430 | 101400 | 975710900 | 27350 | 27350 | 27350 | 27350 | 10 |
| 509 | 20240430 | 101300 | 975437400 | 27400 | 27400 | 27400 | 27400 | 49 |
| 510 | 20240430 | 101200 | 974094800 | 27400 | 27350 | 27400 | 27350 | 45 |
| 511 | 20240430 | 101100 | 972863450 | 27400 | 27300 | 27400 | 27300 | 34 |
| 512 | 20240430 | 101000 | 971933200 | 27350 | 27300 | 27350 | 27300 | 252 |
| 513 | 20240430 | 100900 | 965041050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 514 | 20240430 | 100800 | 965041050 | 27350 | 27350 | 27350 | 27350 | 62 |
| 515 | 20240430 | 100700 | 963345350 | 27300 | 27250 | 27300 | 27250 | 12 |
| 516 | 20240430 | 100600 | 963018300 | 27300 | 27350 | 27350 | 27300 | 116 |
| 517 | 20240430 | 100500 | 959850300 | 27400 | 27400 | 27400 | 27400 | 1 |
| 518 | 20240430 | 100400 | 959822900 | 27400 | 27350 | 27400 | 27300 | 75 |
| 519 | 20240430 | 100300 | 957774700 | 27350 | 27250 | 27350 | 27250 | 157 |
| 520 | 20240430 | 100200 | 953480900 | 27250 | 27300 | 27300 | 27250 | 134 |
| 521 | 20240430 | 100100 | 949823400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 522 | 20240430 | 100000 | 949823400 | 27250 | 27250 | 27250 | 27250 | 60 |
| 523 | 20240430 | 095900 | 948188400 | 27400 | 27400 | 27400 | 27400 | 8 |
| 524 | 20240430 | 095800 | 947969200 | 27400 | 27200 | 27400 | 27200 | 52 |
| 525 | 20240430 | 095700 | 946548050 | 27250 | 27300 | 27300 | 27250 | 2013 |
| 526 | 20240430 | 095600 | 891686700 | 27300 | 27300 | 27300 | 27300 | 243 |
| 527 | 20240430 | 095500 | 885052800 | 27350 | 27400 | 27400 | 27350 | 648 |
| 528 | 20240430 | 095400 | 867329600 | 27400 | 27400 | 27400 | 27400 | 173 |
| 529 | 20240430 | 095300 | 862589400 | 27350 | 27400 | 27400 | 27350 | 191 |
| 530 | 20240430 | 095200 | 857356200 | 27400 | 27400 | 27400 | 27400 | 23 |
| 531 | 20240430 | 095100 | 856726000 | 27500 | 27450 | 27500 | 27400 | 245 |
| 532 | 20240430 | 095000 | 850002650 | 27400 | 27450 | 27450 | 27400 | 106 |
| 533 | 20240430 | 094900 | 847093050 | 27450 | 27400 | 27500 | 27400 | 317 |
| 534 | 20240430 | 094800 | 838391400 | 27450 | 27450 | 27500 | 27450 | 209 |
| 535 | 20240430 | 094700 | 832654300 | 27450 | 27450 | 27550 | 27450 | 1200 |
| 536 | 20240430 | 094600 | 799665700 | 27400 | 27450 | 27450 | 27400 | 199 |
| 537 | 20240430 | 094500 | 794204400 | 27450 | 27350 | 27500 | 27350 | 159 |
| 538 | 20240430 | 094400 | 789847700 | 27350 | 27450 | 27450 | 27350 | 513 |
| 539 | 20240430 | 094300 | 775789000 | 27500 | 27450 | 27500 | 27400 | 142 |
| 540 | 20240430 | 094200 | 771888450 | 27450 | 27500 | 27500 | 27450 | 194 |
| 541 | 20240430 | 094100 | 766560850 | 27500 | 27550 | 27550 | 27500 | 273 |
| 542 | 20240430 | 094000 | 759048350 | 27600 | 27600 | 27650 | 27600 | 781 |
| 543 | 20240430 | 093900 | 737492300 | 27550 | 27550 | 27550 | 27550 | 307 |
| 544 | 20240430 | 093800 | 729034450 | 27500 | 27500 | 27500 | 27500 | 106 |
| 545 | 20240430 | 093700 | 726119450 | 27550 | 27650 | 27650 | 27500 | 611 |
| 546 | 20240430 | 093600 | 709282650 | 27650 | 27550 | 27650 | 27500 | 1395 |
| 547 | 20240430 | 093500 | 670792400 | 27550 | 27500 | 27550 | 27500 | 950 |
| 548 | 20240430 | 093400 | 644630900 | 27500 | 27500 | 27500 | 27450 | 230 |
| 549 | 20240430 | 093300 | 638306400 | 27500 | 27550 | 27550 | 27500 | 423 |
| 550 | 20240430 | 093200 | 626662700 | 27550 | 27500 | 27550 | 27500 | 1268 |
| 551 | 20240430 | 093100 | 591742650 | 27500 | 27450 | 27500 | 27400 | 473 |
| 552 | 20240430 | 093000 | 578753900 | 27450 | 27400 | 27450 | 27400 | 495 |
| 553 | 20240430 | 092900 | 565177100 | 27400 | 27550 | 27550 | 27400 | 325 |
| 554 | 20240430 | 092800 | 556260900 | 27500 | 27450 | 27550 | 27450 | 1341 |
| 555 | 20240430 | 092700 | 519374800 | 27450 | 27450 | 27500 | 27350 | 195 |
| 556 | 20240430 | 092600 | 514021950 | 27450 | 27450 | 27500 | 27450 | 1382 |
| 557 | 20240430 | 092500 | 476027700 | 27450 | 27350 | 27450 | 27250 | 1877 |
| 558 | 20240430 | 092400 | 424564700 | 27350 | 27250 | 27350 | 27250 | 223 |
| 559 | 20240430 | 092300 | 418467100 | 27350 | 27150 | 27350 | 27100 | 1042 |
| 560 | 20240430 | 092200 | 390056750 | 27200 | 27200 | 27200 | 27200 | 193 |
| 561 | 20240430 | 092100 | 384807150 | 27200 | 27150 | 27200 | 27150 | 222 |
| 562 | 20240430 | 092000 | 378771550 | 27150 | 27200 | 27200 | 27150 | 77 |
| 563 | 20240430 | 091900 | 376677250 | 27200 | 27150 | 27200 | 27150 | 177 |
| 564 | 20240430 | 091800 | 371867250 | 27150 | 27150 | 27150 | 27150 | 2 |
| 565 | 20240430 | 091700 | 371812950 | 27150 | 27100 | 27150 | 27050 | 662 |
| 566 | 20240430 | 091600 | 353869250 | 27100 | 27100 | 27100 | 27100 | 3 |
| 567 | 20240430 | 091500 | 353787950 | 27100 | 27100 | 27100 | 27100 | 69 |
| 568 | 20240430 | 091400 | 351918050 | 27150 | 27050 | 27150 | 27050 | 368 |
| 569 | 20240430 | 091300 | 341945950 | 27050 | 27100 | 27100 | 27000 | 601 |
| 570 | 20240430 | 091200 | 325689050 | 27100 | 27200 | 27200 | 27100 | 404 |
| 571 | 20240430 | 091100 | 314735350 | 27150 | 27200 | 27200 | 27150 | 472 |
| 572 | 20240430 | 091000 | 301897000 | 27250 | 27150 | 27250 | 27150 | 580 |
| 573 | 20240430 | 090900 | 286114650 | 27150 | 27150 | 27200 | 27150 | 25 |
| 574 | 20240430 | 090800 | 285435650 | 27150 | 27150 | 27200 | 27150 | 428 |
| 575 | 20240430 | 090700 | 273804900 | 27200 | 27350 | 27350 | 27150 | 304 |
| 576 | 20240430 | 090600 | 265532500 | 27250 | 27450 | 27450 | 27150 | 1421 |
| 577 | 20240430 | 090500 | 226766700 | 27300 | 27100 | 27500 | 27100 | 4685 |
| 578 | 20240430 | 090400 | 98898100 | 27050 | 26950 | 27050 | 26850 | 1706 |
| 579 | 20240430 | 090300 | 52835500 | 27000 | 26950 | 27000 | 26950 | 234 |
| 580 | 20240430 | 090200 | 46517550 | 26950 | 26850 | 27000 | 26800 | 1399 |
| 581 | 20240430 | 090100 | 8835850 | 26800 | 26750 | 26800 | 26750 | 176 |
| 582 | 20240430 | 090000 | 4124050 | 26650 | 26800 | 26800 | 26650 | 154 |