30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 3104 |
| 3 | 20240429 | 184100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 4 | 20240429 | 184000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 5 | 20240429 | 183900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 6 | 20240429 | 183800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 7 | 20240429 | 183700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 8 | 20240429 | 183600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 9 | 20240429 | 183500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 10 | 20240429 | 183400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 11 | 20240429 | 183300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 12 | 20240429 | 183200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 13 | 20240429 | 183100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 14 | 20240429 | 183000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 15 | 20240429 | 182900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 16 | 20240429 | 182800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 17 | 20240429 | 182700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 18 | 20240429 | 182600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 19 | 20240429 | 182500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 20 | 20240429 | 182400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 21 | 20240429 | 182300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 22 | 20240429 | 182200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 23 | 20240429 | 182100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 24 | 20240429 | 182000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 25 | 20240429 | 181900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 26 | 20240429 | 181800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 27 | 20240429 | 181700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 28 | 20240429 | 181600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 29 | 20240429 | 181500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 30 | 20240429 | 181400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 31 | 20240429 | 181300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 32 | 20240429 | 181200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 3104 |
| 33 | 20240429 | 181100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 34 | 20240429 | 181000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 35 | 20240429 | 180900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 36 | 20240429 | 180800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 37 | 20240429 | 180700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 38 | 20240429 | 180600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 39 | 20240429 | 180500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 40 | 20240429 | 180400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 41 | 20240429 | 180300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 42 | 20240429 | 180200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 43 | 20240429 | 180100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 44 | 20240429 | 180000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 45 | 20240429 | 175900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 46 | 20240429 | 175800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 47 | 20240429 | 175700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 48 | 20240429 | 175600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 49 | 20240429 | 175500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 50 | 20240429 | 175400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 51 | 20240429 | 175300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 52 | 20240429 | 175200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 53 | 20240429 | 175100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 54 | 20240429 | 175000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 55 | 20240429 | 174900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 56 | 20240429 | 174800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 57 | 20240429 | 174700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 58 | 20240429 | 174600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 59 | 20240429 | 174500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 60 | 20240429 | 174400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 61 | 20240429 | 174300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 62 | 20240429 | 174200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 3104 |
| 63 | 20240429 | 174100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 64 | 20240429 | 174000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 65 | 20240429 | 173900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 66 | 20240429 | 173800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 67 | 20240429 | 173700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 68 | 20240429 | 173600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 69 | 20240429 | 173500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 70 | 20240429 | 173400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 71 | 20240429 | 173300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 72 | 20240429 | 173200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 73 | 20240429 | 173100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 74 | 20240429 | 173000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 75 | 20240429 | 172900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 76 | 20240429 | 172800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 77 | 20240429 | 172700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 78 | 20240429 | 172600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 79 | 20240429 | 172500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 80 | 20240429 | 172400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 81 | 20240429 | 172300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 82 | 20240429 | 172200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 83 | 20240429 | 172100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 84 | 20240429 | 172000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 85 | 20240429 | 171900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 86 | 20240429 | 171800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 87 | 20240429 | 171700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 88 | 20240429 | 171600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 89 | 20240429 | 171500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 90 | 20240429 | 171400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 91 | 20240429 | 171300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 92 | 20240429 | 171200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 3104 |
| 93 | 20240429 | 171100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 94 | 20240429 | 171000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 95 | 20240429 | 170900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 96 | 20240429 | 170800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 97 | 20240429 | 170700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 98 | 20240429 | 170600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 99 | 20240429 | 170500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 100 | 20240429 | 170400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 101 | 20240429 | 170300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 102 | 20240429 | 170200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 103 | 20240429 | 170100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 104 | 20240429 | 170000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 105 | 20240429 | 165900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 106 | 20240429 | 165800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 107 | 20240429 | 165700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 108 | 20240429 | 165600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 109 | 20240429 | 165500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 110 | 20240429 | 165400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 111 | 20240429 | 165300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 112 | 20240429 | 165200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 113 | 20240429 | 165100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 114 | 20240429 | 165000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 115 | 20240429 | 164900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 116 | 20240429 | 164800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 117 | 20240429 | 164700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 118 | 20240429 | 164600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 119 | 20240429 | 164500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 120 | 20240429 | 164400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 121 | 20240429 | 164300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 122 | 20240429 | 164200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 3104 |
| 123 | 20240429 | 164100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 124 | 20240429 | 164000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 125 | 20240429 | 163900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 126 | 20240429 | 163800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 127 | 20240429 | 163700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 128 | 20240429 | 163600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 129 | 20240429 | 163500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 130 | 20240429 | 163400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 131 | 20240429 | 163300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 132 | 20240429 | 163200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 133 | 20240429 | 163100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 134 | 20240429 | 163000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 135 | 20240429 | 162900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 136 | 20240429 | 162800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 137 | 20240429 | 162700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 138 | 20240429 | 162600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 139 | 20240429 | 162500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 140 | 20240429 | 162400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 141 | 20240429 | 162300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 142 | 20240429 | 162200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 143 | 20240429 | 162100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 144 | 20240429 | 162000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 145 | 20240429 | 161900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 146 | 20240429 | 161800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 147 | 20240429 | 161700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 148 | 20240429 | 161600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 149 | 20240429 | 161500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 150 | 20240429 | 161400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 151 | 20240429 | 161300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 152 | 20240429 | 161200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 3104 |
| 153 | 20240429 | 161100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 154 | 20240429 | 161000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 155 | 20240429 | 160900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 156 | 20240429 | 160800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 157 | 20240429 | 160700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 158 | 20240429 | 160600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 159 | 20240429 | 160500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 160 | 20240429 | 160400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 161 | 20240429 | 160300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 162 | 20240429 | 160200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 163 | 20240429 | 160100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 164 | 20240429 | 160000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 165 | 20240429 | 155900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 166 | 20240429 | 155800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 167 | 20240429 | 155700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 168 | 20240429 | 155600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 169 | 20240429 | 155500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 170 | 20240429 | 155400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 171 | 20240429 | 155300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 172 | 20240429 | 155200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 173 | 20240429 | 155100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 174 | 20240429 | 155000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 175 | 20240429 | 154900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 176 | 20240429 | 154800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 177 | 20240429 | 154700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 178 | 20240429 | 154600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 179 | 20240429 | 154500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 180 | 20240429 | 154400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 181 | 20240429 | 154300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 182 | 20240429 | 154200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 3104 |
| 183 | 20240429 | 154100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 184 | 20240429 | 154000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 185 | 20240429 | 153900 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 186 | 20240429 | 153800 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 187 | 20240429 | 153700 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 188 | 20240429 | 153600 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 189 | 20240429 | 153500 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 190 | 20240429 | 153400 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 191 | 20240429 | 153300 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 192 | 20240429 | 153200 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 193 | 20240429 | 153100 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 194 | 20240429 | 153000 | 1391917870 | 14020 | 14020 | 14020 | 14020 | 3104 |
| 195 | 20240429 | 152900 | 1348399790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 196 | 20240429 | 152800 | 1348399790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 197 | 20240429 | 152700 | 1348399790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 198 | 20240429 | 152600 | 1348399790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 199 | 20240429 | 152500 | 1348399790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 200 | 20240429 | 152400 | 1348399790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 201 | 20240429 | 152300 | 1348399790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 202 | 20240429 | 152200 | 1348399790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 203 | 20240429 | 152100 | 1348399790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 204 | 20240429 | 152000 | 1348399790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 205 | 20240429 | 151900 | 1348399790 | 14060 | 14060 | 14060 | 14050 | 145 |
| 206 | 20240429 | 151800 | 1346361660 | 14060 | 14060 | 14060 | 14060 | 35 |
| 207 | 20240429 | 151700 | 1345869560 | 14060 | 14050 | 14060 | 14050 | 13 |
| 208 | 20240429 | 151600 | 1345686890 | 14040 | 14080 | 14080 | 14040 | 6 |
| 209 | 20240429 | 151500 | 1345602450 | 14080 | 14040 | 14080 | 14040 | 25 |
| 210 | 20240429 | 151400 | 1345251050 | 14060 | 14060 | 14060 | 14040 | 261 |
| 211 | 20240429 | 151300 | 1341584550 | 14060 | 14060 | 14060 | 14060 | 533 |
| 212 | 20240429 | 151200 | 1334090570 | 14060 | 14060 | 14060 | 14060 | 2 |
| 213 | 20240429 | 151100 | 1334062450 | 14060 | 14050 | 14060 | 14050 | 3 |
| 214 | 20240429 | 151000 | 1334020280 | 14060 | 14050 | 14060 | 14050 | 63 |
| 215 | 20240429 | 150900 | 1333134630 | 14060 | 14060 | 14060 | 14060 | 92 |
| 216 | 20240429 | 150800 | 1331841110 | 14060 | 14050 | 14060 | 14050 | 238 |
| 217 | 20240429 | 150700 | 1328494850 | 14060 | 14070 | 14070 | 14060 | 250 |
| 218 | 20240429 | 150600 | 1324979350 | 14070 | 14070 | 14080 | 14070 | 372 |
| 219 | 20240429 | 150500 | 1319742300 | 14080 | 14070 | 14080 | 14070 | 19 |
| 220 | 20240429 | 150400 | 1319474890 | 14080 | 14070 | 14080 | 14070 | 215 |
| 221 | 20240429 | 150300 | 1316448840 | 14070 | 14070 | 14070 | 14070 | 200 |
| 222 | 20240429 | 150200 | 1313634840 | 14060 | 14040 | 14060 | 14040 | 397 |
| 223 | 20240429 | 150100 | 1308059960 | 14040 | 14040 | 14040 | 14040 | 12 |
| 224 | 20240429 | 150000 | 1307891480 | 14040 | 14040 | 14040 | 14040 | 0 |
| 225 | 20240429 | 145900 | 1307891480 | 14040 | 14040 | 14040 | 14040 | 0 |
| 226 | 20240429 | 145800 | 1307891480 | 14040 | 14080 | 14080 | 14040 | 107 |
| 227 | 20240429 | 145700 | 1306385000 | 14080 | 14080 | 14080 | 14080 | 0 |
| 228 | 20240429 | 145600 | 1306385000 | 14080 | 14080 | 14080 | 14080 | 22 |
| 229 | 20240429 | 145500 | 1306075240 | 14080 | 14080 | 14080 | 14080 | 6 |
| 230 | 20240429 | 145400 | 1305990760 | 14080 | 14040 | 14080 | 14040 | 97 |
| 231 | 20240429 | 145300 | 1304626880 | 14040 | 14040 | 14040 | 14040 | 197 |
| 232 | 20240429 | 145200 | 1301861000 | 14040 | 14040 | 14040 | 14040 | 184 |
| 233 | 20240429 | 145100 | 1299277640 | 14040 | 14090 | 14090 | 14040 | 11 |
| 234 | 20240429 | 145000 | 1299122700 | 14060 | 14050 | 14060 | 14050 | 1081 |
| 235 | 20240429 | 144900 | 1283925530 | 14050 | 14060 | 14060 | 14050 | 86 |
| 236 | 20240429 | 144800 | 1282717160 | 14060 | 14050 | 14060 | 14050 | 12 |
| 237 | 20240429 | 144700 | 1282548450 | 14050 | 14070 | 14070 | 14050 | 68 |
| 238 | 20240429 | 144600 | 1281592790 | 14070 | 14080 | 14080 | 14070 | 58 |
| 239 | 20240429 | 144500 | 1280776200 | 14080 | 14080 | 14080 | 14080 | 16 |
| 240 | 20240429 | 144400 | 1280550920 | 14080 | 14080 | 14090 | 14080 | 154 |
| 241 | 20240429 | 144300 | 1278382350 | 14080 | 14100 | 14100 | 14080 | 1797 |
| 242 | 20240429 | 144200 | 1253069770 | 14110 | 14100 | 14110 | 14100 | 90 |
| 243 | 20240429 | 144100 | 1251799960 | 14100 | 14100 | 14100 | 14090 | 236 |
| 244 | 20240429 | 144000 | 1248473810 | 14100 | 14100 | 14100 | 14100 | 19 |
| 245 | 20240429 | 143900 | 1248205910 | 14100 | 14100 | 14100 | 14100 | 45 |
| 246 | 20240429 | 143800 | 1247571410 | 14110 | 14100 | 14110 | 14100 | 40 |
| 247 | 20240429 | 143700 | 1247007330 | 14090 | 14100 | 14100 | 14090 | 29 |
| 248 | 20240429 | 143600 | 1246598530 | 14100 | 14090 | 14100 | 14090 | 225 |
| 249 | 20240429 | 143500 | 1243426630 | 14090 | 14090 | 14090 | 14090 | 116 |
| 250 | 20240429 | 143400 | 1241792190 | 14090 | 14090 | 14090 | 14090 | 93 |
| 251 | 20240429 | 143300 | 1240481820 | 14090 | 14110 | 14140 | 14090 | 2043 |
| 252 | 20240429 | 143200 | 1211674800 | 14110 | 14120 | 14120 | 14110 | 3136 |
| 253 | 20240429 | 143100 | 1167423660 | 14110 | 14110 | 14120 | 14110 | 876 |
| 254 | 20240429 | 143000 | 1155063290 | 14110 | 14110 | 14110 | 14110 | 1071 |
| 255 | 20240429 | 142900 | 1139951480 | 14110 | 14140 | 14150 | 14110 | 778 |
| 256 | 20240429 | 142800 | 1128959510 | 14140 | 14140 | 14140 | 14130 | 168 |
| 257 | 20240429 | 142700 | 1126584600 | 14130 | 14120 | 14160 | 14120 | 713 |
| 258 | 20240429 | 142600 | 1116504920 | 14110 | 14110 | 14120 | 14110 | 312 |
| 259 | 20240429 | 142500 | 1112100530 | 14110 | 14080 | 14110 | 14070 | 3692 |
| 260 | 20240429 | 142400 | 1060048830 | 14080 | 14080 | 14080 | 14080 | 397 |
| 261 | 20240429 | 142300 | 1054459070 | 14090 | 14070 | 14090 | 14070 | 985 |
| 262 | 20240429 | 142200 | 1040589930 | 14080 | 14070 | 14080 | 14070 | 224 |
| 263 | 20240429 | 142100 | 1037438240 | 14070 | 14060 | 14070 | 14060 | 545 |
| 264 | 20240429 | 142000 | 1029772920 | 14050 | 14060 | 14060 | 14050 | 26 |
| 265 | 20240429 | 141900 | 1029407570 | 14060 | 14050 | 14060 | 14050 | 362 |
| 266 | 20240429 | 141800 | 1024318060 | 14050 | 14040 | 14050 | 14040 | 458 |
| 267 | 20240429 | 141700 | 1017883660 | 14030 | 14030 | 14050 | 14030 | 1297 |
| 268 | 20240429 | 141600 | 999678350 | 14020 | 14010 | 14020 | 14010 | 564 |
| 269 | 20240429 | 141500 | 991771120 | 14000 | 14000 | 14000 | 14000 | 113 |
| 270 | 20240429 | 141400 | 990189120 | 14000 | 14000 | 14000 | 14000 | 335 |
| 271 | 20240429 | 141300 | 985499120 | 14000 | 14000 | 14000 | 14000 | 5 |
| 272 | 20240429 | 141200 | 985429120 | 14000 | 13990 | 14010 | 13990 | 707 |
| 273 | 20240429 | 141100 | 975529720 | 14000 | 13990 | 14000 | 13990 | 67 |
| 274 | 20240429 | 141000 | 974591770 | 13960 | 13960 | 13960 | 13960 | 11 |
| 275 | 20240429 | 140900 | 974438210 | 13960 | 13980 | 13980 | 13960 | 1502 |
| 276 | 20240429 | 140800 | 953467340 | 13990 | 14000 | 14000 | 13990 | 7 |
| 277 | 20240429 | 140700 | 953369390 | 14000 | 13990 | 14000 | 13990 | 30 |
| 278 | 20240429 | 140600 | 952949650 | 13990 | 13990 | 13990 | 13990 | 74 |
| 279 | 20240429 | 140500 | 951914390 | 14000 | 14010 | 14010 | 14000 | 60 |
| 280 | 20240429 | 140400 | 951074320 | 14010 | 14010 | 14010 | 14010 | 2 |
| 281 | 20240429 | 140300 | 951046300 | 14010 | 14000 | 14010 | 14000 | 18 |
| 282 | 20240429 | 140200 | 950794280 | 14000 | 14010 | 14010 | 14000 | 6 |
| 283 | 20240429 | 140100 | 950710230 | 14000 | 14000 | 14000 | 14000 | 51 |
| 284 | 20240429 | 140000 | 949996230 | 13980 | 13980 | 13980 | 13980 | 20 |
| 285 | 20240429 | 135900 | 949716630 | 13970 | 13960 | 14000 | 13960 | 1120 |
| 286 | 20240429 | 135800 | 934062550 | 13970 | 13970 | 13970 | 13970 | 0 |
| 287 | 20240429 | 135700 | 934062550 | 13970 | 13970 | 13970 | 13970 | 0 |
| 288 | 20240429 | 135600 | 934062550 | 13970 | 13970 | 13970 | 13970 | 500 |
| 289 | 20240429 | 135500 | 927077550 | 13970 | 13970 | 13970 | 13970 | 4 |
| 290 | 20240429 | 135400 | 927021670 | 13970 | 13970 | 13970 | 13970 | 1 |
| 291 | 20240429 | 135300 | 927007700 | 13960 | 13960 | 13960 | 13960 | 100 |
| 292 | 20240429 | 135200 | 925611700 | 13960 | 13960 | 13960 | 13960 | 15 |
| 293 | 20240429 | 135100 | 925402300 | 13950 | 13950 | 13950 | 13950 | 9 |
| 294 | 20240429 | 135000 | 925276750 | 13930 | 13950 | 13950 | 13930 | 200 |
| 295 | 20240429 | 134900 | 922490690 | 13960 | 13950 | 13960 | 13950 | 58 |
| 296 | 20240429 | 134800 | 921681580 | 13950 | 13960 | 13960 | 13950 | 581 |
| 297 | 20240429 | 134700 | 913576200 | 13960 | 13980 | 13980 | 13960 | 1209 |
| 298 | 20240429 | 134600 | 896685560 | 13980 | 13990 | 13990 | 13980 | 530 |
| 299 | 20240429 | 134500 | 889274670 | 13990 | 14000 | 14000 | 13990 | 61 |
| 300 | 20240429 | 134400 | 888420770 | 14010 | 14010 | 14010 | 14010 | 5 |
| 301 | 20240429 | 134300 | 888350720 | 14010 | 14010 | 14010 | 14010 | 5 |
| 302 | 20240429 | 134200 | 888280670 | 14010 | 14010 | 14010 | 14010 | 98 |
| 303 | 20240429 | 134100 | 886907690 | 14000 | 14000 | 14000 | 13990 | 11 |
| 304 | 20240429 | 134000 | 886753730 | 14000 | 14000 | 14000 | 14000 | 48 |
| 305 | 20240429 | 133900 | 886081730 | 14020 | 14020 | 14030 | 14000 | 232 |
| 306 | 20240429 | 133800 | 882832220 | 14000 | 14000 | 14000 | 14000 | 5 |
| 307 | 20240429 | 133700 | 882762220 | 14030 | 14030 | 14030 | 14020 | 60 |
| 308 | 20240429 | 133600 | 881920970 | 14030 | 14030 | 14030 | 14030 | 545 |
| 309 | 20240429 | 133500 | 874274620 | 14030 | 14030 | 14030 | 14030 | 50 |
| 310 | 20240429 | 133400 | 873573120 | 14030 | 14030 | 14030 | 14030 | 0 |
| 311 | 20240429 | 133300 | 873573120 | 14030 | 14020 | 14030 | 14020 | 331 |
| 312 | 20240429 | 133200 | 868929300 | 14020 | 14020 | 14020 | 14020 | 30 |
| 313 | 20240429 | 133100 | 868508700 | 14030 | 14020 | 14030 | 14020 | 353 |
| 314 | 20240429 | 133000 | 863556260 | 14020 | 14000 | 14020 | 14000 | 604 |
| 315 | 20240429 | 132900 | 855092430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 316 | 20240429 | 132800 | 855092430 | 14000 | 14000 | 14010 | 14000 | 302 |
| 317 | 20240429 | 132700 | 850864420 | 13990 | 13990 | 14000 | 13990 | 343 |
| 318 | 20240429 | 132600 | 846065250 | 13990 | 13990 | 13990 | 13990 | 25 |
| 319 | 20240429 | 132500 | 845715500 | 13990 | 14000 | 14000 | 13990 | 3 |
| 320 | 20240429 | 132400 | 845673510 | 14000 | 14000 | 14000 | 14000 | 297 |
| 321 | 20240429 | 132300 | 841515510 | 14000 | 14000 | 14000 | 14000 | 29 |
| 322 | 20240429 | 132200 | 841109510 | 14010 | 14010 | 14010 | 14010 | 33 |
| 323 | 20240429 | 132100 | 840647180 | 14010 | 14020 | 14020 | 14010 | 134 |
| 324 | 20240429 | 132000 | 838768530 | 14020 | 13990 | 14020 | 13990 | 705 |
| 325 | 20240429 | 131900 | 828889800 | 13990 | 13990 | 13990 | 13990 | 420 |
| 326 | 20240429 | 131800 | 823014000 | 14000 | 13970 | 14000 | 13970 | 1540 |
| 327 | 20240429 | 131700 | 801470610 | 13970 | 13960 | 13970 | 13960 | 95 |
| 328 | 20240429 | 131600 | 800144400 | 13960 | 13950 | 13960 | 13950 | 387 |
| 329 | 20240429 | 131500 | 794742070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 330 | 20240429 | 131400 | 794742070 | 13950 | 13950 | 13950 | 13950 | 133 |
| 331 | 20240429 | 131300 | 792886720 | 13950 | 13940 | 13950 | 13940 | 180 |
| 332 | 20240429 | 131200 | 790376880 | 13950 | 13950 | 13950 | 13950 | 0 |
| 333 | 20240429 | 131100 | 790376880 | 13950 | 13950 | 13950 | 13930 | 111 |
| 334 | 20240429 | 131000 | 788830590 | 13930 | 13940 | 13940 | 13930 | 18 |
| 335 | 20240429 | 130900 | 788579840 | 13950 | 13950 | 13950 | 13950 | 1 |
| 336 | 20240429 | 130800 | 788565890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 337 | 20240429 | 130700 | 788565890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 338 | 20240429 | 130600 | 788565890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 339 | 20240429 | 130500 | 788565890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 340 | 20240429 | 130400 | 788565890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 341 | 20240429 | 130300 | 788565890 | 13960 | 13930 | 13960 | 13930 | 67 |
| 342 | 20240429 | 130200 | 787631050 | 13930 | 13910 | 13930 | 13900 | 1730 |
| 343 | 20240429 | 130100 | 763555340 | 13910 | 13910 | 13910 | 13910 | 3 |
| 344 | 20240429 | 130000 | 763513610 | 13910 | 13900 | 13910 | 13900 | 13 |
| 345 | 20240429 | 125900 | 763332900 | 13900 | 13910 | 13910 | 13900 | 113 |
| 346 | 20240429 | 125800 | 761762170 | 13920 | 13920 | 13920 | 13920 | 2 |
| 347 | 20240429 | 125700 | 761734330 | 13920 | 13920 | 13920 | 13920 | 0 |
| 348 | 20240429 | 125600 | 761734330 | 13920 | 13920 | 13920 | 13920 | 1 |
| 349 | 20240429 | 125500 | 761720410 | 13920 | 13900 | 13920 | 13900 | 2 |
| 350 | 20240429 | 125400 | 761692590 | 13920 | 13920 | 13920 | 13920 | 0 |
| 351 | 20240429 | 125300 | 761692590 | 13920 | 13920 | 13920 | 13920 | 0 |
| 352 | 20240429 | 125200 | 761692590 | 13920 | 13920 | 13920 | 13920 | 2 |
| 353 | 20240429 | 125100 | 761664750 | 13900 | 13910 | 13910 | 13900 | 1000 |
| 354 | 20240429 | 125000 | 747763670 | 13900 | 13920 | 13920 | 13900 | 138 |
| 355 | 20240429 | 124900 | 745844400 | 13910 | 13910 | 13910 | 13910 | 547 |
| 356 | 20240429 | 124800 | 738235630 | 13900 | 13910 | 13910 | 13900 | 199 |
| 357 | 20240429 | 124700 | 735469500 | 13900 | 13900 | 13900 | 13900 | 20 |
| 358 | 20240429 | 124600 | 735191500 | 13910 | 13910 | 13910 | 13910 | 622 |
| 359 | 20240429 | 124500 | 726539480 | 13920 | 13920 | 13920 | 13920 | 0 |
| 360 | 20240429 | 124400 | 726539480 | 13920 | 13930 | 13930 | 13920 | 12 |
| 361 | 20240429 | 124300 | 726372430 | 13920 | 13920 | 13920 | 13920 | 248 |
| 362 | 20240429 | 124200 | 722920270 | 13920 | 13920 | 13920 | 13920 | 20 |
| 363 | 20240429 | 124100 | 722641870 | 13920 | 13920 | 13920 | 13920 | 6 |
| 364 | 20240429 | 124000 | 722558350 | 13920 | 13920 | 13920 | 13920 | 50 |
| 365 | 20240429 | 123900 | 721862350 | 13930 | 13930 | 13930 | 13930 | 177 |
| 366 | 20240429 | 123800 | 719396740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 367 | 20240429 | 123700 | 719396740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 368 | 20240429 | 123600 | 719396740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 369 | 20240429 | 123500 | 719396740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 370 | 20240429 | 123400 | 719396740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 371 | 20240429 | 123300 | 719396740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 372 | 20240429 | 123200 | 719396740 | 13960 | 13910 | 13960 | 13910 | 31 |
| 373 | 20240429 | 123100 | 718965480 | 13960 | 13960 | 13960 | 13960 | 1 |
| 374 | 20240429 | 123000 | 718951520 | 13910 | 13910 | 13910 | 13910 | 30 |
| 375 | 20240429 | 122900 | 718534220 | 13910 | 13910 | 13920 | 13910 | 41 |
| 376 | 20240429 | 122800 | 717963900 | 13970 | 13970 | 13970 | 13970 | 3 |
| 377 | 20240429 | 122700 | 717921990 | 13920 | 13920 | 13920 | 13920 | 0 |
| 378 | 20240429 | 122600 | 717921990 | 13920 | 13970 | 13970 | 13920 | 474 |
| 379 | 20240429 | 122500 | 711311760 | 13960 | 13960 | 13960 | 13960 | 121 |
| 380 | 20240429 | 122400 | 709622600 | 13960 | 13960 | 13960 | 13960 | 109 |
| 381 | 20240429 | 122300 | 708100960 | 13970 | 13970 | 13970 | 13970 | 1 |
| 382 | 20240429 | 122200 | 708086990 | 13970 | 13970 | 13970 | 13970 | 0 |
| 383 | 20240429 | 122100 | 708086990 | 13970 | 13970 | 13970 | 13970 | 0 |
| 384 | 20240429 | 122000 | 708086990 | 13970 | 13970 | 13970 | 13970 | 100 |
| 385 | 20240429 | 121900 | 706689990 | 13950 | 13970 | 13970 | 13950 | 155 |
| 386 | 20240429 | 121800 | 704527720 | 13950 | 13950 | 13950 | 13950 | 0 |
| 387 | 20240429 | 121700 | 704527720 | 13950 | 13970 | 13970 | 13950 | 411 |
| 388 | 20240429 | 121600 | 698791390 | 13970 | 13970 | 13970 | 13970 | 347 |
| 389 | 20240429 | 121500 | 693943800 | 13970 | 13990 | 13990 | 13970 | 224 |
| 390 | 20240429 | 121400 | 690812510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 391 | 20240429 | 121300 | 690812510 | 14000 | 14000 | 14000 | 14000 | 2 |
| 392 | 20240429 | 121200 | 690784510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 393 | 20240429 | 121100 | 690784510 | 14000 | 14000 | 14000 | 14000 | 31 |
| 394 | 20240429 | 121000 | 690350510 | 14000 | 14000 | 14000 | 14000 | 1 |
| 395 | 20240429 | 120900 | 690336510 | 14010 | 14010 | 14010 | 14010 | 0 |
| 396 | 20240429 | 120800 | 690336510 | 14010 | 14010 | 14010 | 14010 | 73 |
| 397 | 20240429 | 120700 | 689313780 | 14010 | 14010 | 14010 | 14010 | 1 |
| 398 | 20240429 | 120600 | 689299770 | 13990 | 14010 | 14030 | 13990 | 1018 |
| 399 | 20240429 | 120500 | 675034200 | 14010 | 14030 | 14030 | 14000 | 198 |
| 400 | 20240429 | 120400 | 672261560 | 14030 | 14010 | 14030 | 14010 | 355 |
| 401 | 20240429 | 120300 | 667285630 | 14010 | 14000 | 14010 | 13990 | 147 |
| 402 | 20240429 | 120200 | 665227240 | 14000 | 14000 | 14000 | 14000 | 14 |
| 403 | 20240429 | 120100 | 665031240 | 14020 | 13970 | 14020 | 13970 | 1101 |
| 404 | 20240429 | 120000 | 649619980 | 13980 | 14000 | 14010 | 13980 | 282 |
| 405 | 20240429 | 115900 | 645673800 | 14000 | 13990 | 14000 | 13980 | 435 |
| 406 | 20240429 | 115800 | 639585550 | 14000 | 14000 | 14000 | 13990 | 103 |
| 407 | 20240429 | 115700 | 638143800 | 14000 | 14000 | 14000 | 14000 | 8 |
| 408 | 20240429 | 115600 | 638031800 | 14000 | 13990 | 14000 | 13970 | 1416 |
| 409 | 20240429 | 115500 | 618217480 | 13990 | 13960 | 13990 | 13960 | 1142 |
| 410 | 20240429 | 115400 | 602253850 | 13960 | 13950 | 13960 | 13910 | 776 |
| 411 | 20240429 | 115300 | 591428320 | 13940 | 13940 | 13950 | 13940 | 146 |
| 412 | 20240429 | 115200 | 589392790 | 13950 | 13940 | 13950 | 13940 | 151 |
| 413 | 20240429 | 115100 | 587287490 | 13940 | 13930 | 13950 | 13930 | 736 |
| 414 | 20240429 | 115000 | 577027170 | 13920 | 13920 | 13920 | 13920 | 240 |
| 415 | 20240429 | 114900 | 573686370 | 13920 | 13920 | 13920 | 13920 | 135 |
| 416 | 20240429 | 114800 | 571807170 | 13920 | 13910 | 13920 | 13910 | 72 |
| 417 | 20240429 | 114700 | 570805180 | 13910 | 13910 | 13910 | 13900 | 455 |
| 418 | 20240429 | 114600 | 564479110 | 13900 | 13890 | 13910 | 13890 | 567 |
| 419 | 20240429 | 114500 | 556598080 | 13890 | 13890 | 13890 | 13890 | 0 |
| 420 | 20240429 | 114400 | 556598080 | 13890 | 13870 | 13890 | 13870 | 20 |
| 421 | 20240429 | 114300 | 556320560 | 13870 | 13870 | 13870 | 13870 | 0 |
| 422 | 20240429 | 114200 | 556320560 | 13870 | 13870 | 13900 | 13870 | 1013 |
| 423 | 20240429 | 114100 | 542246650 | 13870 | 13860 | 13870 | 13860 | 274 |
| 424 | 20240429 | 114000 | 538447510 | 13850 | 13850 | 13850 | 13850 | 1 |
| 425 | 20240429 | 113900 | 538433660 | 13860 | 13860 | 13860 | 13860 | 108 |
| 426 | 20240429 | 113800 | 536936780 | 13850 | 13850 | 13850 | 13850 | 20 |
| 427 | 20240429 | 113700 | 536659780 | 13860 | 13860 | 13860 | 13860 | 0 |
| 428 | 20240429 | 113600 | 536659780 | 13860 | 13850 | 13860 | 13850 | 204 |
| 429 | 20240429 | 113500 | 533833540 | 13850 | 13850 | 13850 | 13850 | 1 |
| 430 | 20240429 | 113400 | 533819690 | 13850 | 13850 | 13850 | 13850 | 53 |
| 431 | 20240429 | 113300 | 533085640 | 13840 | 13840 | 13840 | 13840 | 4 |
| 432 | 20240429 | 113200 | 533030280 | 13840 | 13840 | 13840 | 13840 | 2 |
| 433 | 20240429 | 113100 | 533002600 | 13860 | 13860 | 13860 | 13860 | 0 |
| 434 | 20240429 | 113000 | 533002600 | 13860 | 13860 | 13860 | 13860 | 0 |
| 435 | 20240429 | 112900 | 533002600 | 13860 | 13860 | 13860 | 13860 | 22 |
| 436 | 20240429 | 112800 | 532697680 | 13850 | 13830 | 13850 | 13830 | 107 |
| 437 | 20240429 | 112700 | 531216730 | 13830 | 13840 | 13840 | 13830 | 258 |
| 438 | 20240429 | 112600 | 527646060 | 13840 | 13840 | 13840 | 13840 | 1 |
| 439 | 20240429 | 112500 | 527632220 | 13840 | 13840 | 13840 | 13840 | 0 |
| 440 | 20240429 | 112400 | 527632220 | 13840 | 13840 | 13840 | 13840 | 0 |
| 441 | 20240429 | 112300 | 527632220 | 13840 | 13840 | 13840 | 13840 | 0 |
| 442 | 20240429 | 112200 | 527632220 | 13840 | 13830 | 13840 | 13830 | 14 |
| 443 | 20240429 | 112100 | 527438540 | 13840 | 13840 | 13840 | 13840 | 0 |
| 444 | 20240429 | 112000 | 527438540 | 13840 | 13840 | 13840 | 13840 | 100 |
| 445 | 20240429 | 111900 | 526054540 | 13860 | 13860 | 13860 | 13860 | 0 |
| 446 | 20240429 | 111800 | 526054540 | 13860 | 13860 | 13860 | 13860 | 100 |
| 447 | 20240429 | 111700 | 524668540 | 13860 | 13860 | 13860 | 13860 | 0 |
| 448 | 20240429 | 111600 | 524668540 | 13860 | 13860 | 13860 | 13860 | 1 |
| 449 | 20240429 | 111500 | 524654680 | 13860 | 13860 | 13860 | 13860 | 0 |
| 450 | 20240429 | 111400 | 524654680 | 13860 | 13860 | 13860 | 13860 | 10 |
| 451 | 20240429 | 111300 | 524516080 | 13860 | 13830 | 13860 | 13830 | 9 |
| 452 | 20240429 | 111200 | 524391580 | 13830 | 13830 | 13830 | 13830 | 80 |
| 453 | 20240429 | 111100 | 523285180 | 13830 | 13830 | 13830 | 13830 | 2 |
| 454 | 20240429 | 111000 | 523257520 | 13830 | 13830 | 13830 | 13830 | 0 |
| 455 | 20240429 | 110900 | 523257520 | 13830 | 13830 | 13830 | 13830 | 99 |
| 456 | 20240429 | 110800 | 521888350 | 13810 | 13810 | 13810 | 13800 | 246 |
| 457 | 20240429 | 110700 | 518493170 | 13810 | 13810 | 13810 | 13810 | 275 |
| 458 | 20240429 | 110600 | 514695420 | 13810 | 13810 | 13810 | 13810 | 44 |
| 459 | 20240429 | 110500 | 514087780 | 13810 | 13830 | 13830 | 13810 | 494 |
| 460 | 20240429 | 110400 | 507263620 | 13840 | 13840 | 13840 | 13840 | 28 |
| 461 | 20240429 | 110300 | 506876100 | 13840 | 13850 | 13850 | 13840 | 700 |
| 462 | 20240429 | 110200 | 497185840 | 13850 | 13850 | 13850 | 13850 | 122 |
| 463 | 20240429 | 110100 | 495496140 | 13850 | 13850 | 13850 | 13850 | 12 |
| 464 | 20240429 | 110000 | 495329940 | 13860 | 13860 | 13860 | 13860 | 0 |
| 465 | 20240429 | 105900 | 495329940 | 13860 | 13860 | 13860 | 13860 | 0 |
| 466 | 20240429 | 105800 | 495329940 | 13860 | 13860 | 13860 | 13860 | 81 |
| 467 | 20240429 | 105700 | 494207280 | 13860 | 13860 | 13860 | 13860 | 4 |
| 468 | 20240429 | 105600 | 494151840 | 13850 | 13850 | 13850 | 13850 | 47 |
| 469 | 20240429 | 105500 | 493500890 | 13850 | 13850 | 13860 | 13850 | 98 |
| 470 | 20240429 | 105400 | 492143540 | 13850 | 13860 | 13860 | 13850 | 5 |
| 471 | 20240429 | 105300 | 492074280 | 13850 | 13870 | 13870 | 13850 | 560 |
| 472 | 20240429 | 105200 | 484317540 | 13870 | 13860 | 13870 | 13860 | 234 |
| 473 | 20240429 | 105100 | 481072510 | 13860 | 13860 | 13860 | 13860 | 16 |
| 474 | 20240429 | 105000 | 480850750 | 13860 | 13850 | 13860 | 13850 | 113 |
| 475 | 20240429 | 104900 | 479285590 | 13850 | 13850 | 13850 | 13850 | 0 |
| 476 | 20240429 | 104800 | 479285590 | 13850 | 13850 | 13850 | 13850 | 0 |
| 477 | 20240429 | 104700 | 479285590 | 13850 | 13820 | 13850 | 13820 | 31 |
| 478 | 20240429 | 104600 | 478856330 | 13820 | 13820 | 13820 | 13820 | 1 |
| 479 | 20240429 | 104500 | 478842510 | 13820 | 13830 | 13830 | 13820 | 34 |
| 480 | 20240429 | 104400 | 478372610 | 13820 | 13810 | 13820 | 13810 | 455 |
| 481 | 20240429 | 104300 | 472086280 | 13820 | 13820 | 13830 | 13810 | 210 |
| 482 | 20240429 | 104200 | 469184660 | 13830 | 13830 | 13830 | 13830 | 2 |
| 483 | 20240429 | 104100 | 469157000 | 13830 | 13850 | 13850 | 13820 | 671 |
| 484 | 20240429 | 104000 | 459866780 | 13860 | 13870 | 13870 | 13860 | 4697 |
| 485 | 20240429 | 103900 | 394765860 | 13870 | 13870 | 13870 | 13870 | 1 |
| 486 | 20240429 | 103800 | 394751990 | 13870 | 13860 | 13870 | 13860 | 48 |
| 487 | 20240429 | 103700 | 394086640 | 13860 | 13860 | 13860 | 13860 | 500 |
| 488 | 20240429 | 103600 | 387156640 | 13870 | 13860 | 13870 | 13860 | 161 |
| 489 | 20240429 | 103500 | 384925040 | 13870 | 13870 | 13870 | 13870 | 25 |
| 490 | 20240429 | 103400 | 384578290 | 13870 | 13870 | 13870 | 13870 | 100 |
| 491 | 20240429 | 103300 | 383191290 | 13870 | 13870 | 13870 | 13870 | 0 |
| 492 | 20240429 | 103200 | 383191290 | 13870 | 13870 | 13870 | 13870 | 350 |
| 493 | 20240429 | 103100 | 378336790 | 13870 | 13870 | 13870 | 13870 | 40 |
| 494 | 20240429 | 103000 | 377781990 | 13870 | 13880 | 13880 | 13860 | 404 |
| 495 | 20240429 | 102900 | 372180580 | 13870 | 13870 | 13870 | 13870 | 10 |
| 496 | 20240429 | 102800 | 372041880 | 13870 | 13870 | 13870 | 13870 | 1 |
| 497 | 20240429 | 102700 | 372028010 | 13870 | 13870 | 13870 | 13870 | 0 |
| 498 | 20240429 | 102600 | 372028010 | 13870 | 13870 | 13870 | 13870 | 6 |
| 499 | 20240429 | 102500 | 371944790 | 13860 | 13860 | 13860 | 13860 | 0 |
| 500 | 20240429 | 102400 | 371944790 | 13860 | 13870 | 13870 | 13860 | 655 |
| 501 | 20240429 | 102300 | 362861900 | 13870 | 13870 | 13870 | 13870 | 167 |
| 502 | 20240429 | 102200 | 360545610 | 13870 | 13870 | 13870 | 13870 | 366 |
| 503 | 20240429 | 102100 | 355469190 | 13870 | 13870 | 13870 | 13870 | 350 |
| 504 | 20240429 | 102000 | 350614690 | 13880 | 13870 | 13880 | 13870 | 196 |
| 505 | 20240429 | 101900 | 347896060 | 13880 | 13880 | 13880 | 13870 | 258 |
| 506 | 20240429 | 101800 | 344315210 | 13890 | 13890 | 13890 | 13890 | 2 |
| 507 | 20240429 | 101700 | 344287430 | 13890 | 13890 | 13890 | 13890 | 5 |
| 508 | 20240429 | 101600 | 344217980 | 13890 | 13870 | 13890 | 13870 | 125 |
| 509 | 20240429 | 101500 | 342484210 | 13890 | 13890 | 13890 | 13890 | 34 |
| 510 | 20240429 | 101400 | 342011950 | 13890 | 13890 | 13890 | 13890 | 21 |
| 511 | 20240429 | 101300 | 341720260 | 13900 | 13910 | 13910 | 13900 | 28 |
| 512 | 20240429 | 101200 | 341330950 | 13910 | 13900 | 13910 | 13900 | 174 |
| 513 | 20240429 | 101100 | 338911480 | 13910 | 13910 | 13920 | 13910 | 370 |
| 514 | 20240429 | 101000 | 333764090 | 13910 | 13900 | 13910 | 13900 | 427 |
| 515 | 20240429 | 100900 | 327826280 | 13900 | 13890 | 13910 | 13890 | 890 |
| 516 | 20240429 | 100800 | 315454510 | 13890 | 13890 | 13890 | 13890 | 244 |
| 517 | 20240429 | 100700 | 312065350 | 13890 | 13900 | 13900 | 13890 | 35 |
| 518 | 20240429 | 100600 | 311579190 | 13890 | 13880 | 13890 | 13880 | 466 |
| 519 | 20240429 | 100500 | 305108760 | 13880 | 13870 | 13880 | 13860 | 1113 |
| 520 | 20240429 | 100400 | 289669780 | 13870 | 13870 | 13870 | 13870 | 0 |
| 521 | 20240429 | 100300 | 289669780 | 13870 | 13850 | 13870 | 13850 | 574 |
| 522 | 20240429 | 100200 | 281718490 | 13850 | 13850 | 13850 | 13850 | 210 |
| 523 | 20240429 | 100100 | 278809990 | 13790 | 13820 | 13820 | 13790 | 723 |
| 524 | 20240429 | 100000 | 268832230 | 13870 | 13870 | 13880 | 13870 | 458 |
| 525 | 20240429 | 095900 | 262479670 | 13880 | 13870 | 13880 | 13870 | 441 |
| 526 | 20240429 | 095800 | 256362800 | 13870 | 13870 | 13870 | 13870 | 71 |
| 527 | 20240429 | 095700 | 255378030 | 13870 | 13800 | 13870 | 13780 | 1196 |
| 528 | 20240429 | 095600 | 238831070 | 13820 | 13800 | 13820 | 13800 | 14 |
| 529 | 20240429 | 095500 | 238637790 | 13780 | 13780 | 13780 | 13780 | 693 |
| 530 | 20240429 | 095400 | 229088250 | 13780 | 13810 | 13820 | 13780 | 34 |
| 531 | 20240429 | 095300 | 228619180 | 13780 | 13790 | 13790 | 13780 | 27 |
| 532 | 20240429 | 095200 | 228247060 | 13790 | 13800 | 13800 | 13790 | 118 |
| 533 | 20240429 | 095100 | 226619340 | 13800 | 13800 | 13800 | 13800 | 104 |
| 534 | 20240429 | 095000 | 225184140 | 13800 | 13800 | 13800 | 13800 | 302 |
| 535 | 20240429 | 094900 | 221016540 | 13800 | 13820 | 13830 | 13800 | 1352 |
| 536 | 20240429 | 094800 | 202343830 | 13860 | 13860 | 13860 | 13860 | 40 |
| 537 | 20240429 | 094700 | 201789430 | 13860 | 13860 | 13860 | 13860 | 99 |
| 538 | 20240429 | 094600 | 200417290 | 13860 | 13860 | 13860 | 13860 | 79 |
| 539 | 20240429 | 094500 | 199322350 | 13860 | 13860 | 13860 | 13860 | 37 |
| 540 | 20240429 | 094400 | 198809530 | 13860 | 13840 | 13860 | 13840 | 1050 |
| 541 | 20240429 | 094300 | 184258690 | 13840 | 13820 | 13850 | 13820 | 287 |
| 542 | 20240429 | 094200 | 180288080 | 13810 | 13790 | 13810 | 13790 | 341 |
| 543 | 20240429 | 094100 | 175581110 | 13780 | 13770 | 13780 | 13770 | 14 |
| 544 | 20240429 | 094000 | 175388220 | 13780 | 13790 | 13790 | 13770 | 4 |
| 545 | 20240429 | 093900 | 175333110 | 13790 | 13740 | 13790 | 13740 | 394 |
| 546 | 20240429 | 093800 | 169909270 | 13720 | 13720 | 13720 | 13720 | 33 |
| 547 | 20240429 | 093700 | 169456510 | 13720 | 13730 | 13740 | 13720 | 10 |
| 548 | 20240429 | 093600 | 169319180 | 13740 | 13720 | 13740 | 13720 | 3 |
| 549 | 20240429 | 093500 | 169278000 | 13720 | 13720 | 13730 | 13720 | 103 |
| 550 | 20240429 | 093400 | 167864600 | 13720 | 13700 | 13720 | 13700 | 11 |
| 551 | 20240429 | 093300 | 167713700 | 13710 | 13700 | 13710 | 13700 | 165 |
| 552 | 20240429 | 093200 | 165453050 | 13700 | 13700 | 13700 | 13700 | 106 |
| 553 | 20240429 | 093100 | 164000850 | 13680 | 13690 | 13690 | 13680 | 217 |
| 554 | 20240429 | 093000 | 161031950 | 13700 | 13700 | 13700 | 13690 | 277 |
| 555 | 20240429 | 092900 | 157238560 | 13700 | 13680 | 13700 | 13680 | 13 |
| 556 | 20240429 | 092800 | 157060520 | 13680 | 13680 | 13680 | 13680 | 180 |
| 557 | 20240429 | 092700 | 154598120 | 13680 | 13790 | 13800 | 13680 | 326 |
| 558 | 20240429 | 092600 | 150102570 | 13780 | 13730 | 13780 | 13650 | 294 |
| 559 | 20240429 | 092500 | 146075110 | 13730 | 13790 | 13790 | 13730 | 101 |
| 560 | 20240429 | 092400 | 144688320 | 13790 | 13730 | 13790 | 13730 | 148 |
| 561 | 20240429 | 092300 | 142648370 | 13710 | 13700 | 13710 | 13700 | 15 |
| 562 | 20240429 | 092200 | 142442750 | 13700 | 13650 | 13700 | 13640 | 116 |
| 563 | 20240429 | 092100 | 140859650 | 13650 | 13660 | 13660 | 13650 | 160 |
| 564 | 20240429 | 092000 | 138675420 | 13650 | 13700 | 13700 | 13650 | 92 |
| 565 | 20240429 | 091900 | 137417050 | 13760 | 13700 | 13760 | 13690 | 34 |
| 566 | 20240429 | 091800 | 136951200 | 13700 | 13700 | 13710 | 13700 | 517 |
| 567 | 20240429 | 091700 | 129868120 | 13700 | 13700 | 13700 | 13700 | 1 |
| 568 | 20240429 | 091600 | 129854420 | 13700 | 13760 | 13760 | 13700 | 406 |
| 569 | 20240429 | 091500 | 124283220 | 13790 | 13790 | 13790 | 13790 | 35 |
| 570 | 20240429 | 091400 | 123800570 | 13790 | 13800 | 13800 | 13790 | 355 |
| 571 | 20240429 | 091300 | 118901670 | 13810 | 13810 | 13810 | 13810 | 366 |
| 572 | 20240429 | 091200 | 113847210 | 13800 | 13800 | 13800 | 13800 | 96 |
| 573 | 20240429 | 091100 | 112522410 | 13800 | 13840 | 13880 | 13800 | 1224 |
| 574 | 20240429 | 091000 | 95567490 | 13840 | 13790 | 13840 | 13710 | 510 |
| 575 | 20240429 | 090900 | 88516980 | 13800 | 13810 | 13810 | 13800 | 1114 |
| 576 | 20240429 | 090800 | 73139220 | 13810 | 13780 | 13830 | 13770 | 779 |
| 577 | 20240429 | 090700 | 62384350 | 13780 | 13700 | 13780 | 13700 | 353 |
| 578 | 20240429 | 090600 | 57541340 | 13700 | 13620 | 13710 | 13620 | 1412 |
| 579 | 20240429 | 090500 | 38255990 | 13620 | 13620 | 13620 | 13620 | 110 |
| 580 | 20240429 | 090400 | 36757790 | 13620 | 13600 | 13620 | 13600 | 308 |
| 581 | 20240429 | 090300 | 32565810 | 13600 | 13650 | 13670 | 13600 | 1268 |
| 582 | 20240429 | 090200 | 15293640 | 13650 | 13650 | 13650 | 13650 | 69 |
| 583 | 20240429 | 090100 | 14351790 | 13650 | 13690 | 13690 | 13640 | 409 |
| 584 | 20240429 | 090000 | 8768790 | 13690 | 13690 | 13690 | 13690 | 591 |