28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 184000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 6946 |
| 3 | 20240430 | 183900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20240430 | 183800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20240430 | 183700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20240430 | 183600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20240430 | 183500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20240430 | 183400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20240430 | 183300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20240430 | 183200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20240430 | 183100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20240430 | 183000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20240430 | 182900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20240430 | 182800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20240430 | 182700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20240430 | 182600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20240430 | 182500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20240430 | 182400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20240430 | 182300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20240430 | 182200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20240430 | 182100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20240430 | 182000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20240430 | 181900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20240430 | 181800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20240430 | 181700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20240430 | 181600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20240430 | 181500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20240430 | 181400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20240430 | 181300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20240430 | 181200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20240430 | 181100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20240430 | 181000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 6946 |
| 33 | 20240430 | 180900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20240430 | 180800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20240430 | 180700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20240430 | 180600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20240430 | 180500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20240430 | 180400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20240430 | 180300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20240430 | 180200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20240430 | 180100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20240430 | 180000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20240430 | 175900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20240430 | 175800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20240430 | 175700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20240430 | 175600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20240430 | 175500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20240430 | 175400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20240430 | 175300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20240430 | 175200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20240430 | 175100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20240430 | 175000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20240430 | 174900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20240430 | 174800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20240430 | 174700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20240430 | 174600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20240430 | 174500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20240430 | 174400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20240430 | 174300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20240430 | 174200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20240430 | 174100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20240430 | 174000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 6946 |
| 63 | 20240430 | 173900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20240430 | 173800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20240430 | 173700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20240430 | 173600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20240430 | 173500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20240430 | 173400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20240430 | 173300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20240430 | 173200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20240430 | 173100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20240430 | 173000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20240430 | 172900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20240430 | 172800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20240430 | 172700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20240430 | 172600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20240430 | 172500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20240430 | 172400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20240430 | 172300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20240430 | 172200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20240430 | 172100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20240430 | 172000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20240430 | 171900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20240430 | 171800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20240430 | 171700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20240430 | 171600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20240430 | 171500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20240430 | 171400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20240430 | 171300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20240430 | 171200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20240430 | 171100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20240430 | 171000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 6946 |
| 93 | 20240430 | 170900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20240430 | 170800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20240430 | 170700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20240430 | 170600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20240430 | 170500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20240430 | 170400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20240430 | 170300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20240430 | 170200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20240430 | 170100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20240430 | 170000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20240430 | 165900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20240430 | 165800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20240430 | 165700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20240430 | 165600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20240430 | 165500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20240430 | 165400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20240430 | 165300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20240430 | 165200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20240430 | 165100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20240430 | 165000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20240430 | 164900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20240430 | 164800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20240430 | 164700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20240430 | 164600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20240430 | 164500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20240430 | 164400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20240430 | 164300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20240430 | 164200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20240430 | 164100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20240430 | 164000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 6946 |
| 123 | 20240430 | 163900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20240430 | 163800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20240430 | 163700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20240430 | 163600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20240430 | 163500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20240430 | 163400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20240430 | 163300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20240430 | 163200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20240430 | 163100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20240430 | 163000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20240430 | 162900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20240430 | 162800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20240430 | 162700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20240430 | 162600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20240430 | 162500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20240430 | 162400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20240430 | 162300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20240430 | 162200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20240430 | 162100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20240430 | 162000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20240430 | 161900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20240430 | 161800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20240430 | 161700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20240430 | 161600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20240430 | 161500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20240430 | 161400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20240430 | 161300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20240430 | 161200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20240430 | 161100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20240430 | 161000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 6946 |
| 153 | 20240430 | 160900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20240430 | 160800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20240430 | 160700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20240430 | 160600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20240430 | 160500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20240430 | 160400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20240430 | 160300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20240430 | 160200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20240430 | 160100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20240430 | 160000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20240430 | 155900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20240430 | 155800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20240430 | 155700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20240430 | 155600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20240430 | 155500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20240430 | 155400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20240430 | 155300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20240430 | 155200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20240430 | 155100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20240430 | 155000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20240430 | 154900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20240430 | 154800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20240430 | 154700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20240430 | 154600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 177 | 20240430 | 154500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20240430 | 154400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20240430 | 154300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20240430 | 154200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20240430 | 154100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20240430 | 154000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 6946 |
| 183 | 20240430 | 153900 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20240430 | 153800 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20240430 | 153700 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20240430 | 153600 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20240430 | 153500 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 188 | 20240430 | 153400 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 189 | 20240430 | 153300 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 190 | 20240430 | 153200 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 191 | 20240430 | 153100 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 192 | 20240430 | 153000 | 2283365040 | 6750 | 6750 | 6750 | 6750 | 6946 |
| 193 | 20240430 | 152900 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20240430 | 152800 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20240430 | 152700 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20240430 | 152600 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20240430 | 152500 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20240430 | 152400 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20240430 | 152300 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20240430 | 152200 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20240430 | 152100 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20240430 | 152000 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20240430 | 151900 | 2236479540 | 6790 | 6790 | 6790 | 6790 | 548 |
| 204 | 20240430 | 151800 | 2232758620 | 6790 | 6770 | 6790 | 6760 | 869 |
| 205 | 20240430 | 151700 | 2226876000 | 6770 | 6780 | 6780 | 6770 | 3280 |
| 206 | 20240430 | 151600 | 2204667760 | 6780 | 6780 | 6780 | 6780 | 96 |
| 207 | 20240430 | 151500 | 2204016880 | 6780 | 6780 | 6780 | 6770 | 616 |
| 208 | 20240430 | 151400 | 2199841450 | 6780 | 6780 | 6780 | 6780 | 549 |
| 209 | 20240430 | 151300 | 2196119230 | 6780 | 6790 | 6790 | 6780 | 5252 |
| 210 | 20240430 | 151200 | 2160493070 | 6790 | 6790 | 6790 | 6780 | 1098 |
| 211 | 20240430 | 151100 | 2153039250 | 6800 | 6800 | 6800 | 6800 | 150 |
| 212 | 20240430 | 151000 | 2152019250 | 6800 | 6790 | 6800 | 6780 | 546 |
| 213 | 20240430 | 150900 | 2148314270 | 6780 | 6780 | 6780 | 6780 | 17 |
| 214 | 20240430 | 150800 | 2148199010 | 6780 | 6800 | 6800 | 6780 | 44 |
| 215 | 20240430 | 150700 | 2147900490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 216 | 20240430 | 150600 | 2147900490 | 6780 | 6800 | 6800 | 6780 | 540 |
| 217 | 20240430 | 150500 | 2144235720 | 6800 | 6800 | 6800 | 6790 | 481 |
| 218 | 20240430 | 150400 | 2140968310 | 6800 | 6790 | 6800 | 6790 | 577 |
| 219 | 20240430 | 150300 | 2137049030 | 6800 | 6800 | 6800 | 6800 | 68 |
| 220 | 20240430 | 150200 | 2136586630 | 6790 | 6800 | 6800 | 6790 | 470 |
| 221 | 20240430 | 150100 | 2133391870 | 6800 | 6800 | 6800 | 6800 | 0 |
| 222 | 20240430 | 150000 | 2133391870 | 6800 | 6810 | 6810 | 6800 | 1000 |
| 223 | 20240430 | 145900 | 2126589310 | 6810 | 6810 | 6810 | 6810 | 350 |
| 224 | 20240430 | 145800 | 2124205810 | 6800 | 6810 | 6810 | 6800 | 851 |
| 225 | 20240430 | 145700 | 2118412570 | 6810 | 6830 | 6830 | 6810 | 110 |
| 226 | 20240430 | 145600 | 2117662370 | 6830 | 6820 | 6830 | 6820 | 621 |
| 227 | 20240430 | 145500 | 2113423460 | 6810 | 6790 | 6810 | 6790 | 570 |
| 228 | 20240430 | 145400 | 2109551160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 229 | 20240430 | 145300 | 2109551160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 230 | 20240430 | 145200 | 2109551160 | 6780 | 6780 | 6780 | 6780 | 30 |
| 231 | 20240430 | 145100 | 2109347760 | 6780 | 6790 | 6790 | 6780 | 619 |
| 232 | 20240430 | 145000 | 2105145660 | 6790 | 6790 | 6790 | 6790 | 644 |
| 233 | 20240430 | 144900 | 2100772900 | 6790 | 6790 | 6790 | 6790 | 356 |
| 234 | 20240430 | 144800 | 2098355660 | 6790 | 6780 | 6790 | 6780 | 3 |
| 235 | 20240430 | 144700 | 2098335300 | 6790 | 6780 | 6790 | 6780 | 472 |
| 236 | 20240430 | 144600 | 2095135120 | 6780 | 6780 | 6780 | 6780 | 0 |
| 237 | 20240430 | 144500 | 2095135120 | 6780 | 6780 | 6780 | 6780 | 86 |
| 238 | 20240430 | 144400 | 2094552040 | 6780 | 6830 | 6830 | 6780 | 46 |
| 239 | 20240430 | 144300 | 2094239110 | 6830 | 6780 | 6830 | 6770 | 2222 |
| 240 | 20240430 | 144200 | 2079119230 | 6770 | 6770 | 6770 | 6770 | 33 |
| 241 | 20240430 | 144100 | 2078895820 | 6770 | 6790 | 6790 | 6770 | 5270 |
| 242 | 20240430 | 144000 | 2043175250 | 6790 | 6790 | 6790 | 6790 | 46 |
| 243 | 20240430 | 143900 | 2042862910 | 6790 | 6790 | 6800 | 6790 | 537 |
| 244 | 20240430 | 143800 | 2039215780 | 6790 | 6790 | 6790 | 6790 | 239 |
| 245 | 20240430 | 143700 | 2037592970 | 6780 | 6800 | 6800 | 6780 | 50 |
| 246 | 20240430 | 143600 | 2037253680 | 6780 | 6780 | 6780 | 6780 | 144 |
| 247 | 20240430 | 143500 | 2036277360 | 6780 | 6770 | 6800 | 6770 | 571 |
| 248 | 20240430 | 143400 | 2032406960 | 6770 | 6800 | 6810 | 6770 | 5406 |
| 249 | 20240430 | 143300 | 1995698170 | 6800 | 6810 | 6820 | 6800 | 126 |
| 250 | 20240430 | 143200 | 1994839270 | 6800 | 6820 | 6820 | 6800 | 709 |
| 251 | 20240430 | 143100 | 1990016660 | 6810 | 6810 | 6810 | 6810 | 13 |
| 252 | 20240430 | 143000 | 1989928130 | 6810 | 6810 | 6810 | 6810 | 0 |
| 253 | 20240430 | 142900 | 1989928130 | 6810 | 6810 | 6810 | 6810 | 30 |
| 254 | 20240430 | 142800 | 1989723830 | 6810 | 6830 | 6830 | 6810 | 2153 |
| 255 | 20240430 | 142700 | 1975054150 | 6830 | 6820 | 6830 | 6820 | 40 |
| 256 | 20240430 | 142600 | 1974781150 | 6820 | 6820 | 6830 | 6820 | 326 |
| 257 | 20240430 | 142500 | 1972557810 | 6820 | 6830 | 6830 | 6810 | 480 |
| 258 | 20240430 | 142400 | 1969288410 | 6830 | 6830 | 6830 | 6830 | 32 |
| 259 | 20240430 | 142300 | 1969069850 | 6810 | 6810 | 6810 | 6810 | 393 |
| 260 | 20240430 | 142200 | 1966393520 | 6810 | 6810 | 6810 | 6810 | 4 |
| 261 | 20240430 | 142100 | 1966366280 | 6810 | 6810 | 6810 | 6810 | 116 |
| 262 | 20240430 | 142000 | 1965576320 | 6800 | 6800 | 6800 | 6800 | 469 |
| 263 | 20240430 | 141900 | 1962387120 | 6800 | 6800 | 6800 | 6800 | 65 |
| 264 | 20240430 | 141800 | 1961945120 | 6800 | 6800 | 6800 | 6800 | 416 |
| 265 | 20240430 | 141700 | 1959116320 | 6800 | 6810 | 6810 | 6800 | 7503 |
| 266 | 20240430 | 141600 | 1908054880 | 6820 | 6820 | 6820 | 6820 | 391 |
| 267 | 20240430 | 141500 | 1905388260 | 6820 | 6820 | 6820 | 6820 | 60 |
| 268 | 20240430 | 141400 | 1904979060 | 6820 | 6820 | 6820 | 6820 | 54 |
| 269 | 20240430 | 141300 | 1904610780 | 6820 | 6820 | 6820 | 6810 | 670 |
| 270 | 20240430 | 141200 | 1900046020 | 6820 | 6820 | 6820 | 6820 | 0 |
| 271 | 20240430 | 141100 | 1900046020 | 6820 | 6830 | 6830 | 6820 | 11 |
| 272 | 20240430 | 141000 | 1899970900 | 6820 | 6820 | 6820 | 6810 | 490 |
| 273 | 20240430 | 140900 | 1896633800 | 6820 | 6830 | 6830 | 6820 | 40 |
| 274 | 20240430 | 140800 | 1896360800 | 6810 | 6830 | 6830 | 6810 | 249 |
| 275 | 20240430 | 140700 | 1894662800 | 6830 | 6830 | 6830 | 6830 | 100 |
| 276 | 20240430 | 140600 | 1893979800 | 6830 | 6830 | 6840 | 6830 | 91 |
| 277 | 20240430 | 140500 | 1893358260 | 6840 | 6820 | 6840 | 6810 | 759 |
| 278 | 20240430 | 140400 | 1888185680 | 6810 | 6820 | 6820 | 6810 | 329 |
| 279 | 20240430 | 140300 | 1885943900 | 6800 | 6810 | 6820 | 6800 | 953 |
| 280 | 20240430 | 140200 | 1879459480 | 6800 | 6820 | 6820 | 6800 | 32 |
| 281 | 20240430 | 140100 | 1879241260 | 6820 | 6820 | 6820 | 6820 | 1 |
| 282 | 20240430 | 140000 | 1879234440 | 6800 | 6800 | 6800 | 6800 | 0 |
| 283 | 20240430 | 135900 | 1879234440 | 6800 | 6800 | 6800 | 6800 | 531 |
| 284 | 20240430 | 135800 | 1875623640 | 6800 | 6800 | 6800 | 6800 | 700 |
| 285 | 20240430 | 135700 | 1870863640 | 6800 | 6820 | 6820 | 6800 | 1237 |
| 286 | 20240430 | 135600 | 1862443280 | 6820 | 6820 | 6820 | 6820 | 224 |
| 287 | 20240430 | 135500 | 1860915600 | 6850 | 6850 | 6850 | 6850 | 2 |
| 288 | 20240430 | 135400 | 1860901900 | 6850 | 6820 | 6850 | 6820 | 693 |
| 289 | 20240430 | 135300 | 1856169250 | 6800 | 6800 | 6810 | 6800 | 490 |
| 290 | 20240430 | 135200 | 1852836750 | 6800 | 6810 | 6810 | 6800 | 1098 |
| 291 | 20240430 | 135100 | 1845360350 | 6810 | 6820 | 6820 | 6810 | 221 |
| 292 | 20240430 | 135000 | 1843853340 | 6820 | 6810 | 6820 | 6810 | 1050 |
| 293 | 20240430 | 134900 | 1836699040 | 6810 | 6810 | 6810 | 6810 | 509 |
| 294 | 20240430 | 134800 | 1833232750 | 6810 | 6810 | 6810 | 6810 | 97 |
| 295 | 20240430 | 134700 | 1832572180 | 6820 | 6820 | 6820 | 6820 | 14 |
| 296 | 20240430 | 134600 | 1832476700 | 6820 | 6830 | 6830 | 6820 | 280 |
| 297 | 20240430 | 134500 | 1830567090 | 6820 | 6820 | 6820 | 6820 | 11 |
| 298 | 20240430 | 134400 | 1830492070 | 6820 | 6820 | 6820 | 6820 | 5 |
| 299 | 20240430 | 134300 | 1830457970 | 6820 | 6820 | 6820 | 6820 | 476 |
| 300 | 20240430 | 134200 | 1827211650 | 6820 | 6810 | 6820 | 6810 | 366 |
| 301 | 20240430 | 134100 | 1824715880 | 6810 | 6810 | 6810 | 6810 | 31 |
| 302 | 20240430 | 134000 | 1824504770 | 6810 | 6810 | 6810 | 6790 | 570 |
| 303 | 20240430 | 133900 | 1820629490 | 6820 | 6820 | 6820 | 6810 | 475 |
| 304 | 20240430 | 133800 | 1817393630 | 6820 | 6830 | 6830 | 6800 | 1090 |
| 305 | 20240430 | 133700 | 1809978060 | 6790 | 6830 | 6830 | 6790 | 8026 |
| 306 | 20240430 | 133600 | 1755362230 | 6820 | 6830 | 6830 | 6820 | 524 |
| 307 | 20240430 | 133500 | 1751787810 | 6830 | 6830 | 6830 | 6820 | 1719 |
| 308 | 20240430 | 133400 | 1740064020 | 6830 | 6840 | 6840 | 6820 | 538 |
| 309 | 20240430 | 133300 | 1736389400 | 6840 | 6840 | 6840 | 6840 | 9 |
| 310 | 20240430 | 133200 | 1736327840 | 6840 | 6840 | 6840 | 6840 | 214 |
| 311 | 20240430 | 133100 | 1734864080 | 6820 | 6830 | 6830 | 6820 | 469 |
| 312 | 20240430 | 133000 | 1731664060 | 6830 | 6850 | 6860 | 6830 | 3466 |
| 313 | 20240430 | 132900 | 1707963650 | 6870 | 6860 | 6870 | 6850 | 2247 |
| 314 | 20240430 | 132800 | 1692566720 | 6870 | 6860 | 6870 | 6860 | 836 |
| 315 | 20240430 | 132700 | 1686826340 | 6860 | 6860 | 6860 | 6860 | 1326 |
| 316 | 20240430 | 132600 | 1677729980 | 6870 | 6870 | 6870 | 6870 | 193 |
| 317 | 20240430 | 132500 | 1676404070 | 6870 | 6880 | 6880 | 6870 | 613 |
| 318 | 20240430 | 132400 | 1672191760 | 6880 | 6870 | 6880 | 6870 | 290 |
| 319 | 20240430 | 132300 | 1670199450 | 6870 | 6870 | 6870 | 6860 | 7835 |
| 320 | 20240430 | 132200 | 1616373760 | 6870 | 6880 | 6880 | 6870 | 248 |
| 321 | 20240430 | 132100 | 1614668550 | 6870 | 6880 | 6880 | 6870 | 325 |
| 322 | 20240430 | 132000 | 1612433550 | 6880 | 6880 | 6880 | 6880 | 101 |
| 323 | 20240430 | 131900 | 1611738670 | 6870 | 6870 | 6870 | 6870 | 533 |
| 324 | 20240430 | 131800 | 1608076960 | 6870 | 6870 | 6870 | 6870 | 586 |
| 325 | 20240430 | 131700 | 1604051140 | 6870 | 6870 | 6870 | 6870 | 385 |
| 326 | 20240430 | 131600 | 1601406190 | 6870 | 6870 | 6870 | 6870 | 26 |
| 327 | 20240430 | 131500 | 1601227570 | 6870 | 6870 | 6870 | 6860 | 751 |
| 328 | 20240430 | 131400 | 1596070200 | 6870 | 6860 | 6870 | 6860 | 477 |
| 329 | 20240430 | 131300 | 1592797310 | 6870 | 6870 | 6870 | 6870 | 0 |
| 330 | 20240430 | 131200 | 1592797310 | 6870 | 6870 | 6870 | 6870 | 53 |
| 331 | 20240430 | 131100 | 1592433200 | 6870 | 6870 | 6870 | 6870 | 1961 |
| 332 | 20240430 | 131000 | 1578961130 | 6870 | 6870 | 6870 | 6860 | 2072 |
| 333 | 20240430 | 130900 | 1564726800 | 6870 | 6870 | 6870 | 6870 | 5 |
| 334 | 20240430 | 130800 | 1564692450 | 6870 | 6870 | 6870 | 6870 | 203 |
| 335 | 20240430 | 130700 | 1563297840 | 6870 | 6870 | 6870 | 6870 | 100 |
| 336 | 20240430 | 130600 | 1562610840 | 6860 | 6860 | 6860 | 6860 | 1 |
| 337 | 20240430 | 130500 | 1562603980 | 6860 | 6870 | 6870 | 6860 | 170 |
| 338 | 20240430 | 130400 | 1561437190 | 6870 | 6870 | 6870 | 6870 | 1 |
| 339 | 20240430 | 130300 | 1561430320 | 6870 | 6870 | 6870 | 6870 | 24 |
| 340 | 20240430 | 130200 | 1561265440 | 6860 | 6870 | 6870 | 6860 | 290 |
| 341 | 20240430 | 130100 | 1559275190 | 6870 | 6870 | 6870 | 6870 | 203 |
| 342 | 20240430 | 130000 | 1557880580 | 6870 | 6870 | 6870 | 6870 | 152 |
| 343 | 20240430 | 125900 | 1556836340 | 6870 | 6860 | 6880 | 6860 | 127 |
| 344 | 20240430 | 125800 | 1555964590 | 6860 | 6860 | 6860 | 6860 | 0 |
| 345 | 20240430 | 125700 | 1555964590 | 6860 | 6870 | 6870 | 6860 | 471 |
| 346 | 20240430 | 125600 | 1552733420 | 6890 | 6890 | 6890 | 6890 | 3 |
| 347 | 20240430 | 125500 | 1552712750 | 6890 | 6900 | 6900 | 6890 | 7 |
| 348 | 20240430 | 125400 | 1552664500 | 6860 | 6860 | 6860 | 6860 | 0 |
| 349 | 20240430 | 125300 | 1552664500 | 6860 | 6860 | 6860 | 6860 | 0 |
| 350 | 20240430 | 125200 | 1552664500 | 6860 | 6880 | 6880 | 6860 | 1515 |
| 351 | 20240430 | 125100 | 1542250320 | 6880 | 6880 | 6880 | 6880 | 13 |
| 352 | 20240430 | 125000 | 1542160880 | 6860 | 6880 | 6880 | 6860 | 40 |
| 353 | 20240430 | 124900 | 1541886380 | 6880 | 6880 | 6880 | 6850 | 10866 |
| 354 | 20240430 | 124800 | 1467385260 | 6870 | 6880 | 6880 | 6870 | 401 |
| 355 | 20240430 | 124700 | 1464630380 | 6870 | 6890 | 6890 | 6870 | 2265 |
| 356 | 20240430 | 124600 | 1449056490 | 6880 | 6880 | 6880 | 6880 | 142 |
| 357 | 20240430 | 124500 | 1448079530 | 6890 | 6890 | 6890 | 6890 | 30 |
| 358 | 20240430 | 124400 | 1447872830 | 6890 | 6890 | 6890 | 6890 | 37 |
| 359 | 20240430 | 124300 | 1447617900 | 6890 | 6890 | 6890 | 6890 | 53 |
| 360 | 20240430 | 124200 | 1447252730 | 6880 | 6880 | 6880 | 6880 | 9 |
| 361 | 20240430 | 124100 | 1447190810 | 6890 | 6890 | 6890 | 6890 | 10 |
| 362 | 20240430 | 124000 | 1447121910 | 6890 | 6890 | 6890 | 6890 | 3 |
| 363 | 20240430 | 123900 | 1447101240 | 6890 | 6890 | 6890 | 6890 | 314 |
| 364 | 20240430 | 123800 | 1444937780 | 6880 | 6890 | 6890 | 6870 | 624 |
| 365 | 20240430 | 123700 | 1440648050 | 6890 | 6890 | 6890 | 6890 | 306 |
| 366 | 20240430 | 123600 | 1438539710 | 6880 | 6880 | 6880 | 6880 | 3068 |
| 367 | 20240430 | 123500 | 1417431870 | 6870 | 6870 | 6870 | 6870 | 30 |
| 368 | 20240430 | 123400 | 1417225770 | 6870 | 6870 | 6870 | 6870 | 1486 |
| 369 | 20240430 | 123300 | 1407016950 | 6870 | 6860 | 6870 | 6860 | 777 |
| 370 | 20240430 | 123200 | 1401679260 | 6860 | 6870 | 6870 | 6860 | 205 |
| 371 | 20240430 | 123100 | 1400271130 | 6870 | 6870 | 6870 | 6870 | 64 |
| 372 | 20240430 | 123000 | 1399831450 | 6870 | 6870 | 6870 | 6870 | 303 |
| 373 | 20240430 | 122900 | 1397749840 | 6870 | 6880 | 6880 | 6870 | 543 |
| 374 | 20240430 | 122800 | 1394017930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 375 | 20240430 | 122700 | 1394017930 | 6880 | 6880 | 6880 | 6880 | 1014 |
| 376 | 20240430 | 122600 | 1387041610 | 6860 | 6860 | 6860 | 6860 | 1135 |
| 377 | 20240430 | 122500 | 1379255510 | 6860 | 6870 | 6870 | 6860 | 280 |
| 378 | 20240430 | 122400 | 1377332430 | 6870 | 6870 | 6870 | 6870 | 0 |
| 379 | 20240430 | 122300 | 1377332430 | 6870 | 6870 | 6870 | 6870 | 322 |
| 380 | 20240430 | 122200 | 1375120290 | 6880 | 6880 | 6880 | 6870 | 523 |
| 381 | 20240430 | 122100 | 1371527240 | 6870 | 6880 | 6880 | 6870 | 1230 |
| 382 | 20240430 | 122000 | 1363075440 | 6890 | 6890 | 6890 | 6890 | 201 |
| 383 | 20240430 | 121900 | 1361690550 | 6890 | 6890 | 6890 | 6880 | 787 |
| 384 | 20240430 | 121800 | 1356268160 | 6870 | 6880 | 6880 | 6870 | 469 |
| 385 | 20240430 | 121700 | 1353045250 | 6880 | 6880 | 6880 | 6880 | 330 |
| 386 | 20240430 | 121600 | 1350774850 | 6880 | 6880 | 6880 | 6880 | 45 |
| 387 | 20240430 | 121500 | 1350465250 | 6870 | 6870 | 6880 | 6870 | 442 |
| 388 | 20240430 | 121400 | 1347428680 | 6880 | 6890 | 6890 | 6880 | 2848 |
| 389 | 20240430 | 121300 | 1327834100 | 6890 | 6890 | 6890 | 6890 | 1552 |
| 390 | 20240430 | 121200 | 1317140820 | 6890 | 6890 | 6890 | 6890 | 0 |
| 391 | 20240430 | 121100 | 1317140820 | 6890 | 6930 | 6930 | 6890 | 830 |
| 392 | 20240430 | 121000 | 1311416940 | 6930 | 6900 | 6930 | 6900 | 535 |
| 393 | 20240430 | 120900 | 1307720640 | 6900 | 6900 | 6900 | 6900 | 300 |
| 394 | 20240430 | 120800 | 1305650640 | 6900 | 6900 | 6900 | 6900 | 11 |
| 395 | 20240430 | 120700 | 1305574740 | 6900 | 6910 | 6910 | 6900 | 1916 |
| 396 | 20240430 | 120600 | 1292352850 | 6910 | 6930 | 6940 | 6910 | 3096 |
| 397 | 20240430 | 120500 | 1270934260 | 6930 | 6930 | 6930 | 6930 | 302 |
| 398 | 20240430 | 120400 | 1268841400 | 6920 | 6920 | 6920 | 6920 | 763 |
| 399 | 20240430 | 120300 | 1263561440 | 6920 | 6900 | 6920 | 6900 | 673 |
| 400 | 20240430 | 120200 | 1258916220 | 6900 | 6910 | 6910 | 6900 | 4 |
| 401 | 20240430 | 120100 | 1258888610 | 6900 | 6900 | 6900 | 6900 | 2704 |
| 402 | 20240430 | 120000 | 1240231010 | 6900 | 6900 | 6900 | 6900 | 0 |
| 403 | 20240430 | 115900 | 1240231010 | 6900 | 6910 | 6910 | 6900 | 769 |
| 404 | 20240430 | 115800 | 1234924400 | 6910 | 6910 | 6910 | 6910 | 0 |
| 405 | 20240430 | 115700 | 1234924400 | 6910 | 6910 | 6910 | 6910 | 200 |
| 406 | 20240430 | 115600 | 1233542400 | 6910 | 6910 | 6910 | 6910 | 200 |
| 407 | 20240430 | 115500 | 1232160400 | 6910 | 6920 | 6920 | 6910 | 2269 |
| 408 | 20240430 | 115400 | 1216478840 | 6910 | 6920 | 6920 | 6910 | 265 |
| 409 | 20240430 | 115300 | 1214647580 | 6910 | 6910 | 6910 | 6910 | 145 |
| 410 | 20240430 | 115200 | 1213645630 | 6910 | 6910 | 6940 | 6910 | 111 |
| 411 | 20240430 | 115100 | 1212878320 | 6920 | 6930 | 6930 | 6920 | 1469 |
| 412 | 20240430 | 115000 | 1202712830 | 6920 | 6930 | 6930 | 6910 | 33 |
| 413 | 20240430 | 114900 | 1202484660 | 6910 | 6910 | 6910 | 6910 | 10 |
| 414 | 20240430 | 114800 | 1202415560 | 6910 | 6910 | 6910 | 6910 | 88 |
| 415 | 20240430 | 114700 | 1201807480 | 6910 | 6930 | 6930 | 6910 | 606 |
| 416 | 20240430 | 114600 | 1197614630 | 6920 | 6930 | 6930 | 6920 | 52 |
| 417 | 20240430 | 114500 | 1197254780 | 6930 | 6930 | 6930 | 6930 | 216 |
| 418 | 20240430 | 114400 | 1195757900 | 6930 | 6930 | 6930 | 6920 | 980 |
| 419 | 20240430 | 114300 | 1188966900 | 6930 | 6930 | 6930 | 6910 | 26 |
| 420 | 20240430 | 114200 | 1188786820 | 6930 | 6930 | 6930 | 6930 | 417 |
| 421 | 20240430 | 114100 | 1185897010 | 6930 | 6950 | 6950 | 6930 | 15 |
| 422 | 20240430 | 114000 | 1185792940 | 6950 | 6940 | 6950 | 6930 | 1129 |
| 423 | 20240430 | 113900 | 1177953870 | 6940 | 6920 | 6940 | 6920 | 427 |
| 424 | 20240430 | 113800 | 1174991500 | 6930 | 6930 | 6930 | 6930 | 360 |
| 425 | 20240430 | 113700 | 1172496700 | 6930 | 6900 | 6930 | 6890 | 3179 |
| 426 | 20240430 | 113600 | 1150580490 | 6890 | 6920 | 6920 | 6890 | 724 |
| 427 | 20240430 | 113500 | 1145577310 | 6910 | 6900 | 6910 | 6900 | 168 |
| 428 | 20240430 | 113400 | 1144416440 | 6900 | 6890 | 6900 | 6890 | 820 |
| 429 | 20240430 | 113300 | 1138758840 | 6880 | 6880 | 6880 | 6880 | 1400 |
| 430 | 20240430 | 113200 | 1129126840 | 6890 | 6900 | 6900 | 6890 | 2394 |
| 431 | 20240430 | 113100 | 1112625240 | 6900 | 6900 | 6910 | 6900 | 298 |
| 432 | 20240430 | 113000 | 1110568950 | 6910 | 6900 | 6910 | 6900 | 11 |
| 433 | 20240430 | 112900 | 1110492950 | 6910 | 6890 | 6910 | 6890 | 489 |
| 434 | 20240430 | 112800 | 1107119540 | 6890 | 6900 | 6900 | 6890 | 570 |
| 435 | 20240430 | 112700 | 1103187760 | 6900 | 6900 | 6900 | 6900 | 170 |
| 436 | 20240430 | 112600 | 1102014760 | 6900 | 6910 | 6910 | 6900 | 236 |
| 437 | 20240430 | 112500 | 1100386290 | 6910 | 6900 | 6910 | 6900 | 491 |
| 438 | 20240430 | 112400 | 1096998190 | 6900 | 6910 | 6910 | 6900 | 827 |
| 439 | 20240430 | 112300 | 1091287840 | 6920 | 6910 | 6920 | 6910 | 24 |
| 440 | 20240430 | 112200 | 1091121780 | 6910 | 6910 | 6910 | 6910 | 1058 |
| 441 | 20240430 | 112100 | 1083811000 | 6910 | 6900 | 6910 | 6900 | 1974 |
| 442 | 20240430 | 112000 | 1070172800 | 6900 | 6900 | 6900 | 6900 | 681 |
| 443 | 20240430 | 111900 | 1065473900 | 6900 | 6900 | 6900 | 6900 | 30 |
| 444 | 20240430 | 111800 | 1065266900 | 6880 | 6880 | 6880 | 6880 | 0 |
| 445 | 20240430 | 111700 | 1065266900 | 6880 | 6910 | 6910 | 6880 | 621 |
| 446 | 20240430 | 111600 | 1060989300 | 6910 | 6900 | 6910 | 6900 | 546 |
| 447 | 20240430 | 111500 | 1057221880 | 6900 | 6900 | 6900 | 6900 | 74 |
| 448 | 20240430 | 111400 | 1056711280 | 6880 | 6880 | 6880 | 6880 | 0 |
| 449 | 20240430 | 111300 | 1056711280 | 6880 | 6880 | 6880 | 6880 | 1564 |
| 450 | 20240430 | 111200 | 1045950960 | 6900 | 6900 | 6900 | 6900 | 477 |
| 451 | 20240430 | 111100 | 1042659660 | 6900 | 6900 | 6900 | 6900 | 0 |
| 452 | 20240430 | 111000 | 1042659660 | 6900 | 6900 | 6900 | 6900 | 2150 |
| 453 | 20240430 | 110900 | 1027824660 | 6900 | 6900 | 6900 | 6900 | 8 |
| 454 | 20240430 | 110800 | 1027769460 | 6900 | 6900 | 6900 | 6900 | 11 |
| 455 | 20240430 | 110700 | 1027693560 | 6900 | 6900 | 6900 | 6900 | 347 |
| 456 | 20240430 | 110600 | 1025299260 | 6900 | 6900 | 6900 | 6900 | 100 |
| 457 | 20240430 | 110500 | 1024609260 | 6900 | 6900 | 6900 | 6900 | 0 |
| 458 | 20240430 | 110400 | 1024609260 | 6900 | 6900 | 6900 | 6900 | 37 |
| 459 | 20240430 | 110300 | 1024353960 | 6900 | 6900 | 6900 | 6900 | 7 |
| 460 | 20240430 | 110200 | 1024305660 | 6900 | 6880 | 6900 | 6870 | 475 |
| 461 | 20240430 | 110100 | 1021039660 | 6880 | 6880 | 6880 | 6880 | 59 |
| 462 | 20240430 | 110000 | 1020633740 | 6880 | 6880 | 6880 | 6880 | 51 |
| 463 | 20240430 | 105900 | 1020282860 | 6870 | 6890 | 6890 | 6870 | 216 |
| 464 | 20240430 | 105800 | 1018797070 | 6880 | 6890 | 6890 | 6880 | 1514 |
| 465 | 20240430 | 105700 | 1008373660 | 6890 | 6890 | 6890 | 6890 | 204 |
| 466 | 20240430 | 105600 | 1006968100 | 6890 | 6890 | 6890 | 6890 | 401 |
| 467 | 20240430 | 105500 | 1004205210 | 6900 | 6900 | 6900 | 6900 | 802 |
| 468 | 20240430 | 105400 | 998671410 | 6900 | 6910 | 6910 | 6900 | 691 |
| 469 | 20240430 | 105300 | 993902500 | 6910 | 6900 | 6910 | 6900 | 221 |
| 470 | 20240430 | 105200 | 992377320 | 6900 | 6900 | 6900 | 6900 | 95 |
| 471 | 20240430 | 105100 | 991721820 | 6900 | 6900 | 6900 | 6900 | 464 |
| 472 | 20240430 | 105000 | 988520220 | 6900 | 6900 | 6900 | 6900 | 999 |
| 473 | 20240430 | 104900 | 981627120 | 6900 | 6900 | 6900 | 6900 | 962 |
| 474 | 20240430 | 104800 | 974989320 | 6920 | 6900 | 6920 | 6900 | 104 |
| 475 | 20240430 | 104700 | 974271400 | 6920 | 6920 | 6920 | 6920 | 52 |
| 476 | 20240430 | 104600 | 973911560 | 6880 | 6880 | 6890 | 6880 | 10067 |
| 477 | 20240430 | 104500 | 904650540 | 6880 | 6880 | 6880 | 6880 | 20 |
| 478 | 20240430 | 104400 | 904512940 | 6870 | 6870 | 6880 | 6870 | 2259 |
| 479 | 20240430 | 104300 | 888992140 | 6870 | 6870 | 6870 | 6870 | 552 |
| 480 | 20240430 | 104200 | 885199900 | 6870 | 6880 | 6880 | 6870 | 5 |
| 481 | 20240430 | 104100 | 885165540 | 6880 | 6910 | 6910 | 6880 | 5243 |
| 482 | 20240430 | 104000 | 849090400 | 6910 | 6910 | 6910 | 6910 | 703 |
| 483 | 20240430 | 103900 | 844232670 | 6910 | 6910 | 6910 | 6910 | 288 |
| 484 | 20240430 | 103800 | 842242590 | 6910 | 6910 | 6910 | 6910 | 5 |
| 485 | 20240430 | 103700 | 842208040 | 6910 | 6910 | 6910 | 6910 | 510 |
| 486 | 20240430 | 103600 | 838683940 | 6890 | 6900 | 6900 | 6890 | 474 |
| 487 | 20240430 | 103500 | 835413720 | 6900 | 6920 | 6920 | 6900 | 23 |
| 488 | 20240430 | 103400 | 835254620 | 6920 | 6920 | 6920 | 6920 | 800 |
| 489 | 20240430 | 103300 | 829718620 | 6920 | 6890 | 6920 | 6850 | 7434 |
| 490 | 20240430 | 103200 | 778560060 | 6890 | 6890 | 6890 | 6880 | 1322 |
| 491 | 20240430 | 103100 | 769454680 | 6890 | 6890 | 6890 | 6880 | 1983 |
| 492 | 20240430 | 103000 | 755805130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 493 | 20240430 | 102900 | 755805130 | 6890 | 6890 | 6890 | 6890 | 729 |
| 494 | 20240430 | 102800 | 750782320 | 6900 | 6900 | 6900 | 6900 | 149 |
| 495 | 20240430 | 102700 | 749754220 | 6900 | 6900 | 6900 | 6900 | 37 |
| 496 | 20240430 | 102600 | 749498920 | 6890 | 6890 | 6900 | 6890 | 143 |
| 497 | 20240430 | 102500 | 748513150 | 6890 | 6920 | 6920 | 6890 | 766 |
| 498 | 20240430 | 102400 | 743219130 | 6920 | 6920 | 6920 | 6910 | 288 |
| 499 | 20240430 | 102300 | 741226830 | 6920 | 6920 | 6920 | 6920 | 261 |
| 500 | 20240430 | 102200 | 739420710 | 6920 | 6930 | 6930 | 6920 | 110 |
| 501 | 20240430 | 102100 | 738658450 | 6930 | 6890 | 6930 | 6890 | 373 |
| 502 | 20240430 | 102000 | 736088290 | 6920 | 6890 | 6920 | 6880 | 1028 |
| 503 | 20240430 | 101900 | 729001210 | 6890 | 6890 | 6890 | 6890 | 1601 |
| 504 | 20240430 | 101800 | 717970320 | 6890 | 6890 | 6890 | 6890 | 5 |
| 505 | 20240430 | 101700 | 717935870 | 6890 | 6920 | 6940 | 6890 | 742 |
| 506 | 20240430 | 101600 | 712808980 | 6920 | 6950 | 6950 | 6920 | 7828 |
| 507 | 20240430 | 101500 | 658617460 | 6950 | 6950 | 6950 | 6930 | 959 |
| 508 | 20240430 | 101400 | 651960490 | 6950 | 6990 | 6990 | 6940 | 1165 |
| 509 | 20240430 | 101300 | 643848770 | 6990 | 7000 | 7000 | 6990 | 2103 |
| 510 | 20240430 | 101200 | 629135920 | 6990 | 6990 | 7000 | 6980 | 5243 |
| 511 | 20240430 | 101100 | 592449520 | 7000 | 6960 | 7000 | 6950 | 3070 |
| 512 | 20240430 | 101000 | 571028830 | 6950 | 6950 | 6950 | 6950 | 1985 |
| 513 | 20240430 | 100900 | 557233080 | 6950 | 6940 | 6950 | 6930 | 998 |
| 514 | 20240430 | 100800 | 550304730 | 6940 | 6920 | 6940 | 6920 | 5408 |
| 515 | 20240430 | 100700 | 512836530 | 6910 | 6920 | 6920 | 6910 | 1178 |
| 516 | 20240430 | 100600 | 504685770 | 6920 | 6900 | 6920 | 6880 | 4151 |
| 517 | 20240430 | 100500 | 476044970 | 6900 | 6900 | 6900 | 6870 | 982 |
| 518 | 20240430 | 100400 | 469285070 | 6900 | 6900 | 6900 | 6900 | 138 |
| 519 | 20240430 | 100300 | 468332870 | 6900 | 6870 | 6900 | 6870 | 325 |
| 520 | 20240430 | 100200 | 466091820 | 6860 | 6880 | 6880 | 6860 | 476 |
| 521 | 20240430 | 100100 | 462821640 | 6890 | 6900 | 6900 | 6890 | 781 |
| 522 | 20240430 | 100000 | 457434380 | 6900 | 6900 | 6900 | 6900 | 725 |
| 523 | 20240430 | 095900 | 452431880 | 6880 | 6880 | 6900 | 6880 | 1059 |
| 524 | 20240430 | 095800 | 445144730 | 6870 | 6880 | 6880 | 6870 | 581 |
| 525 | 20240430 | 095700 | 441153050 | 6880 | 6880 | 6880 | 6880 | 1257 |
| 526 | 20240430 | 095600 | 432504890 | 6880 | 6880 | 6880 | 6880 | 518 |
| 527 | 20240430 | 095500 | 428941050 | 6880 | 6900 | 6900 | 6880 | 982 |
| 528 | 20240430 | 095400 | 422169810 | 6900 | 6890 | 6900 | 6850 | 1371 |
| 529 | 20240430 | 095300 | 412738500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 530 | 20240430 | 095200 | 412738500 | 6890 | 6880 | 6890 | 6880 | 181 |
| 531 | 20240430 | 095100 | 411493200 | 6880 | 6880 | 6880 | 6860 | 481 |
| 532 | 20240430 | 095000 | 408189170 | 6880 | 6890 | 6890 | 6880 | 187 |
| 533 | 20240430 | 094900 | 406900870 | 6890 | 6880 | 6890 | 6880 | 194 |
| 534 | 20240430 | 094800 | 405564320 | 6890 | 6890 | 6890 | 6890 | 49 |
| 535 | 20240430 | 094700 | 405226710 | 6890 | 6890 | 6890 | 6890 | 4 |
| 536 | 20240430 | 094600 | 405199150 | 6890 | 6880 | 6890 | 6880 | 1155 |
| 537 | 20240430 | 094500 | 397252650 | 6880 | 6870 | 6880 | 6870 | 2173 |
| 538 | 20240430 | 094400 | 382303560 | 6850 | 6880 | 6880 | 6850 | 950 |
| 539 | 20240430 | 094300 | 375782400 | 6870 | 6870 | 6880 | 6870 | 1627 |
| 540 | 20240430 | 094200 | 364593170 | 6870 | 6890 | 6890 | 6870 | 569 |
| 541 | 20240430 | 094100 | 360677200 | 6890 | 6890 | 6890 | 6890 | 180 |
| 542 | 20240430 | 094000 | 359437000 | 6890 | 6890 | 6890 | 6890 | 188 |
| 543 | 20240430 | 093900 | 358141680 | 6890 | 6890 | 6890 | 6870 | 553 |
| 544 | 20240430 | 093800 | 354333730 | 6850 | 6890 | 6890 | 6850 | 2321 |
| 545 | 20240430 | 093700 | 338433600 | 6900 | 6860 | 6900 | 6860 | 142 |
| 546 | 20240430 | 093600 | 337459440 | 6850 | 6860 | 6860 | 6850 | 445 |
| 547 | 20240430 | 093500 | 334411180 | 6850 | 6850 | 6860 | 6850 | 724 |
| 548 | 20240430 | 093400 | 329451760 | 6850 | 6910 | 6910 | 6850 | 1410 |
| 549 | 20240430 | 093300 | 319767730 | 6920 | 6920 | 6920 | 6910 | 177 |
| 550 | 20240430 | 093200 | 318542910 | 6920 | 6910 | 6920 | 6910 | 352 |
| 551 | 20240430 | 093100 | 316107530 | 6910 | 6870 | 6910 | 6870 | 41 |
| 552 | 20240430 | 093000 | 315824660 | 6860 | 6880 | 6880 | 6860 | 932 |
| 553 | 20240430 | 092900 | 309421650 | 6900 | 6890 | 6920 | 6890 | 535 |
| 554 | 20240430 | 092800 | 305729630 | 6890 | 6850 | 6900 | 6850 | 2267 |
| 555 | 20240430 | 092700 | 290133730 | 6850 | 6850 | 6850 | 6850 | 168 |
| 556 | 20240430 | 092600 | 288982930 | 6850 | 6840 | 6850 | 6830 | 799 |
| 557 | 20240430 | 092500 | 283522510 | 6840 | 6810 | 6840 | 6810 | 2439 |
| 558 | 20240430 | 092400 | 266881660 | 6800 | 6790 | 6800 | 6790 | 120 |
| 559 | 20240430 | 092300 | 266065860 | 6790 | 6760 | 6790 | 6760 | 800 |
| 560 | 20240430 | 092200 | 260653270 | 6760 | 6780 | 6780 | 6760 | 4355 |
| 561 | 20240430 | 092100 | 231180410 | 6790 | 6790 | 6790 | 6790 | 174 |
| 562 | 20240430 | 092000 | 229998950 | 6790 | 6790 | 6790 | 6780 | 357 |
| 563 | 20240430 | 091900 | 227574940 | 6790 | 6790 | 6800 | 6780 | 555 |
| 564 | 20240430 | 091800 | 223810720 | 6800 | 6810 | 6810 | 6800 | 307 |
| 565 | 20240430 | 091700 | 221723100 | 6800 | 6800 | 6800 | 6800 | 204 |
| 566 | 20240430 | 091600 | 220335900 | 6800 | 6790 | 6800 | 6790 | 1526 |
| 567 | 20240430 | 091500 | 209971500 | 6790 | 6770 | 6790 | 6770 | 3601 |
| 568 | 20240430 | 091400 | 185534670 | 6770 | 6790 | 6790 | 6770 | 3687 |
| 569 | 20240430 | 091300 | 160519940 | 6790 | 6820 | 6820 | 6790 | 701 |
| 570 | 20240430 | 091200 | 155758860 | 6820 | 6820 | 6820 | 6790 | 395 |
| 571 | 20240430 | 091100 | 153067600 | 6820 | 6800 | 6820 | 6800 | 1771 |
| 572 | 20240430 | 091000 | 141010270 | 6790 | 6800 | 6800 | 6790 | 1373 |
| 573 | 20240430 | 090900 | 131680560 | 6810 | 6800 | 6810 | 6800 | 240 |
| 574 | 20240430 | 090800 | 130048540 | 6800 | 6790 | 6810 | 6790 | 524 |
| 575 | 20240430 | 090700 | 126483190 | 6790 | 6820 | 6820 | 6790 | 277 |
| 576 | 20240430 | 090600 | 124602210 | 6810 | 6800 | 6830 | 6770 | 1963 |
| 577 | 20240430 | 090500 | 111282340 | 6780 | 6770 | 6780 | 6770 | 540 |
| 578 | 20240430 | 090400 | 107624760 | 6770 | 6790 | 6800 | 6770 | 1232 |
| 579 | 20240430 | 090300 | 99268730 | 6790 | 6840 | 6850 | 6790 | 1273 |
| 580 | 20240430 | 090200 | 90607620 | 6850 | 6760 | 6850 | 6760 | 1460 |
| 581 | 20240430 | 090100 | 80690000 | 6760 | 6790 | 6790 | 6650 | 4929 |
| 582 | 20240430 | 090000 | 47685330 | 6790 | 6760 | 6860 | 6510 | 7109 |