31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 5681 |
| 3 | 20240429 | 184400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240429 | 184300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240429 | 184200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240429 | 184100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240429 | 184000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240429 | 183900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240429 | 183800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240429 | 183700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240429 | 183600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240429 | 183500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240429 | 183400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240429 | 183300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240429 | 183200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240429 | 183100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240429 | 183000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240429 | 182900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240429 | 182800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240429 | 182700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240429 | 182600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240429 | 182500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240429 | 182400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240429 | 182300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240429 | 182200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240429 | 182100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240429 | 182000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240429 | 181900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240429 | 181800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240429 | 181700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240429 | 181600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240429 | 181500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 5681 |
| 33 | 20240429 | 181400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240429 | 181300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240429 | 181200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240429 | 181100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240429 | 181000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240429 | 180900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240429 | 180800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240429 | 180700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240429 | 180600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240429 | 180500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240429 | 180400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240429 | 180300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240429 | 180200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240429 | 180100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240429 | 180000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240429 | 175900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240429 | 175800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240429 | 175700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240429 | 175600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240429 | 175500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240429 | 175400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240429 | 175300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240429 | 175200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240429 | 175100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240429 | 175000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240429 | 174900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240429 | 174800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240429 | 174700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240429 | 174600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240429 | 174500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 5681 |
| 63 | 20240429 | 174400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240429 | 174300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240429 | 174200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240429 | 174100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240429 | 174000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240429 | 173900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240429 | 173800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240429 | 173700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240429 | 173600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240429 | 173500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240429 | 173400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240429 | 173300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240429 | 173200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240429 | 173100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240429 | 173000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240429 | 172900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240429 | 172800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240429 | 172700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240429 | 172600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240429 | 172500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240429 | 172400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240429 | 172300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240429 | 172200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240429 | 172100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240429 | 172000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240429 | 171900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240429 | 171800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240429 | 171700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240429 | 171600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240429 | 171500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 5681 |
| 93 | 20240429 | 171400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240429 | 171300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240429 | 171200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240429 | 171100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240429 | 171000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240429 | 170900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240429 | 170800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240429 | 170700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240429 | 170600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240429 | 170500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240429 | 170400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240429 | 170300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240429 | 170200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240429 | 170100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240429 | 170000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240429 | 165900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240429 | 165800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240429 | 165700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240429 | 165600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240429 | 165500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240429 | 165400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240429 | 165300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240429 | 165200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240429 | 165100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240429 | 165000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240429 | 164900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240429 | 164800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240429 | 164700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240429 | 164600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240429 | 164500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 5681 |
| 123 | 20240429 | 164400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240429 | 164300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240429 | 164200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240429 | 164100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240429 | 164000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240429 | 163900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240429 | 163800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240429 | 163700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240429 | 163600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240429 | 163500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240429 | 163400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240429 | 163300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240429 | 163200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240429 | 163100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240429 | 163000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240429 | 162900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240429 | 162800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240429 | 162700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240429 | 162600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240429 | 162500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240429 | 162400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240429 | 162300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240429 | 162200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240429 | 162100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240429 | 162000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240429 | 161900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240429 | 161800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240429 | 161700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240429 | 161600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240429 | 161500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 5681 |
| 153 | 20240429 | 161400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240429 | 161300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240429 | 161200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240429 | 161100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240429 | 161000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240429 | 160900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240429 | 160800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240429 | 160700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240429 | 160600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240429 | 160500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240429 | 160400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240429 | 160300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240429 | 160200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240429 | 160100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240429 | 160000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240429 | 155900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240429 | 155800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240429 | 155700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240429 | 155600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240429 | 155500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240429 | 155400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240429 | 155300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240429 | 155200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240429 | 155100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240429 | 155000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240429 | 154900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240429 | 154800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240429 | 154700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240429 | 154600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240429 | 154500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 5681 |
| 183 | 20240429 | 154400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240429 | 154300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240429 | 154200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240429 | 154100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240429 | 154000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240429 | 153900 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240429 | 153800 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240429 | 153700 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240429 | 153600 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240429 | 153500 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240429 | 153400 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240429 | 153300 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240429 | 153200 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240429 | 153100 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240429 | 153000 | 3282936200 | 32350 | 32350 | 32350 | 32350 | 5681 |
| 198 | 20240429 | 152900 | 3099155850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20240429 | 152800 | 3099155850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20240429 | 152700 | 3099155850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20240429 | 152600 | 3099155850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20240429 | 152500 | 3099155850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20240429 | 152400 | 3099155850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20240429 | 152300 | 3099155850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20240429 | 152200 | 3099155850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20240429 | 152100 | 3099155850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20240429 | 152000 | 3099155850 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20240429 | 151900 | 3099155850 | 32250 | 32200 | 32250 | 32200 | 83 |
| 209 | 20240429 | 151800 | 3096480650 | 32200 | 32200 | 32250 | 32200 | 166 |
| 210 | 20240429 | 151700 | 3091133550 | 32200 | 32200 | 32250 | 32200 | 361 |
| 211 | 20240429 | 151600 | 3079492400 | 32250 | 32200 | 32250 | 32200 | 785 |
| 212 | 20240429 | 151500 | 3054191700 | 32200 | 32200 | 32250 | 32200 | 579 |
| 213 | 20240429 | 151400 | 3035523600 | 32250 | 32200 | 32250 | 32200 | 406 |
| 214 | 20240429 | 151300 | 3022441850 | 32250 | 32250 | 32250 | 32200 | 175 |
| 215 | 20240429 | 151200 | 3016798600 | 32200 | 32250 | 32250 | 32200 | 240 |
| 216 | 20240429 | 151100 | 3009062350 | 32250 | 32250 | 32250 | 32200 | 165 |
| 217 | 20240429 | 151000 | 3003741200 | 32250 | 32200 | 32250 | 32150 | 194 |
| 218 | 20240429 | 150900 | 2997489100 | 32200 | 32150 | 32200 | 32150 | 669 |
| 219 | 20240429 | 150800 | 2975951300 | 32150 | 32150 | 32150 | 32150 | 7 |
| 220 | 20240429 | 150700 | 2975726250 | 32200 | 32200 | 32200 | 32200 | 19 |
| 221 | 20240429 | 150600 | 2975114450 | 32150 | 32200 | 32200 | 32150 | 148 |
| 222 | 20240429 | 150500 | 2970353200 | 32200 | 32200 | 32200 | 32150 | 125 |
| 223 | 20240429 | 150400 | 2966329050 | 32200 | 32200 | 32200 | 32150 | 51 |
| 224 | 20240429 | 150300 | 2964687850 | 32150 | 32200 | 32200 | 32150 | 104 |
| 225 | 20240429 | 150200 | 2961340050 | 32200 | 32200 | 32250 | 32200 | 120 |
| 226 | 20240429 | 150100 | 2957473400 | 32200 | 32200 | 32200 | 32200 | 25 |
| 227 | 20240429 | 150000 | 2956668400 | 32200 | 32250 | 32250 | 32200 | 165 |
| 228 | 20240429 | 145900 | 2951351900 | 32250 | 32250 | 32250 | 32200 | 342 |
| 229 | 20240429 | 145800 | 2940335400 | 32200 | 32200 | 32200 | 32150 | 470 |
| 230 | 20240429 | 145700 | 2925202900 | 32150 | 32150 | 32150 | 32150 | 85 |
| 231 | 20240429 | 145600 | 2922470150 | 32200 | 32150 | 32200 | 32150 | 34 |
| 232 | 20240429 | 145500 | 2921376700 | 32150 | 32150 | 32200 | 32150 | 142 |
| 233 | 20240429 | 145400 | 2916807100 | 32150 | 32200 | 32200 | 32150 | 209 |
| 234 | 20240429 | 145300 | 2910081800 | 32200 | 32200 | 32200 | 32200 | 59 |
| 235 | 20240429 | 145200 | 2908182000 | 32200 | 32200 | 32200 | 32150 | 61 |
| 236 | 20240429 | 145100 | 2906218050 | 32200 | 32200 | 32200 | 32150 | 174 |
| 237 | 20240429 | 145000 | 2900618350 | 32200 | 32150 | 32200 | 32150 | 124 |
| 238 | 20240429 | 144900 | 2896630500 | 32200 | 32150 | 32200 | 32100 | 137 |
| 239 | 20240429 | 144800 | 2892229600 | 32150 | 32200 | 32200 | 32100 | 153 |
| 240 | 20240429 | 144700 | 2887307450 | 32200 | 32150 | 32200 | 32150 | 119 |
| 241 | 20240429 | 144600 | 2883477000 | 32150 | 32150 | 32150 | 32150 | 61 |
| 242 | 20240429 | 144500 | 2881515850 | 32200 | 32150 | 32200 | 32100 | 206 |
| 243 | 20240429 | 144400 | 2874890850 | 32150 | 32100 | 32150 | 32100 | 117 |
| 244 | 20240429 | 144300 | 2871134650 | 32100 | 32150 | 32150 | 32100 | 110 |
| 245 | 20240429 | 144200 | 2867602400 | 32150 | 32150 | 32150 | 32100 | 285 |
| 246 | 20240429 | 144100 | 2858442550 | 32150 | 32150 | 32150 | 32100 | 215 |
| 247 | 20240429 | 144000 | 2851530550 | 32150 | 32150 | 32150 | 32100 | 80 |
| 248 | 20240429 | 143900 | 2848961300 | 32100 | 32150 | 32150 | 32100 | 140 |
| 249 | 20240429 | 143800 | 2844465800 | 32150 | 32150 | 32150 | 32150 | 31 |
| 250 | 20240429 | 143700 | 2843469150 | 32150 | 32200 | 32200 | 32150 | 347 |
| 251 | 20240429 | 143600 | 2832305600 | 32150 | 32200 | 32200 | 32150 | 147 |
| 252 | 20240429 | 143500 | 2827575750 | 32200 | 32150 | 32200 | 32150 | 47 |
| 253 | 20240429 | 143400 | 2826062500 | 32200 | 32200 | 32250 | 32150 | 103 |
| 254 | 20240429 | 143300 | 2822743850 | 32150 | 32200 | 32200 | 32150 | 196 |
| 255 | 20240429 | 143200 | 2816438200 | 32200 | 32200 | 32200 | 32200 | 180 |
| 256 | 20240429 | 143100 | 2810642200 | 32200 | 32200 | 32200 | 32200 | 59 |
| 257 | 20240429 | 143000 | 2808742400 | 32150 | 32200 | 32200 | 32150 | 175 |
| 258 | 20240429 | 142900 | 2803111900 | 32200 | 32150 | 32200 | 32150 | 247 |
| 259 | 20240429 | 142800 | 2795170100 | 32150 | 32100 | 32150 | 32100 | 457 |
| 260 | 20240429 | 142700 | 2780477650 | 32150 | 32150 | 32150 | 32100 | 872 |
| 261 | 20240429 | 142600 | 2752474350 | 32100 | 32200 | 32200 | 32100 | 218 |
| 262 | 20240429 | 142500 | 2745465800 | 32150 | 32150 | 32150 | 32150 | 346 |
| 263 | 20240429 | 142400 | 2734341900 | 32100 | 32150 | 32150 | 32100 | 219 |
| 264 | 20240429 | 142300 | 2727307050 | 32150 | 32200 | 32200 | 32100 | 135 |
| 265 | 20240429 | 142200 | 2722965600 | 32200 | 32150 | 32200 | 32100 | 555 |
| 266 | 20240429 | 142100 | 2705141350 | 32150 | 32300 | 32300 | 32150 | 664 |
| 267 | 20240429 | 142000 | 2683758000 | 32300 | 32300 | 32300 | 32200 | 260 |
| 268 | 20240429 | 141900 | 2675365000 | 32300 | 32300 | 32300 | 32200 | 142 |
| 269 | 20240429 | 141800 | 2670788600 | 32300 | 32250 | 32300 | 32200 | 140 |
| 270 | 20240429 | 141700 | 2666271900 | 32300 | 32300 | 32350 | 32250 | 438 |
| 271 | 20240429 | 141600 | 2652123700 | 32300 | 32300 | 32350 | 32300 | 1255 |
| 272 | 20240429 | 141500 | 2611586150 | 32300 | 32300 | 32300 | 32250 | 263 |
| 273 | 20240429 | 141400 | 2603091500 | 32300 | 32300 | 32300 | 32250 | 318 |
| 274 | 20240429 | 141300 | 2592820200 | 32250 | 32250 | 32300 | 32200 | 584 |
| 275 | 20240429 | 141200 | 2573988250 | 32250 | 32200 | 32250 | 32200 | 367 |
| 276 | 20240429 | 141100 | 2562153400 | 32250 | 32250 | 32250 | 32250 | 305 |
| 277 | 20240429 | 141000 | 2552317150 | 32200 | 32200 | 32250 | 32200 | 353 |
| 278 | 20240429 | 140900 | 2540947250 | 32250 | 32250 | 32250 | 32200 | 46 |
| 279 | 20240429 | 140800 | 2539464100 | 32250 | 32300 | 32300 | 32200 | 424 |
| 280 | 20240429 | 140700 | 2525788950 | 32300 | 32250 | 32300 | 32250 | 817 |
| 281 | 20240429 | 140600 | 2499439400 | 32250 | 32200 | 32250 | 32200 | 619 |
| 282 | 20240429 | 140500 | 2479478300 | 32250 | 32250 | 32250 | 32200 | 201 |
| 283 | 20240429 | 140400 | 2473003800 | 32250 | 32250 | 32250 | 32200 | 156 |
| 284 | 20240429 | 140300 | 2467975300 | 32250 | 32250 | 32250 | 32200 | 120 |
| 285 | 20240429 | 140200 | 2464105800 | 32250 | 32250 | 32250 | 32200 | 397 |
| 286 | 20240429 | 140100 | 2451307350 | 32250 | 32250 | 32250 | 32200 | 229 |
| 287 | 20240429 | 140000 | 2443932150 | 32250 | 32200 | 32250 | 32200 | 222 |
| 288 | 20240429 | 135900 | 2436782600 | 32200 | 32250 | 32250 | 32200 | 189 |
| 289 | 20240429 | 135800 | 2430689850 | 32250 | 32200 | 32250 | 32150 | 1516 |
| 290 | 20240429 | 135700 | 2381877200 | 32200 | 32200 | 32200 | 32200 | 141 |
| 291 | 20240429 | 135600 | 2377337000 | 32200 | 32150 | 32200 | 32150 | 1218 |
| 292 | 20240429 | 135500 | 2338167550 | 32150 | 32100 | 32150 | 32100 | 105 |
| 293 | 20240429 | 135400 | 2334792000 | 32150 | 32100 | 32150 | 32100 | 151 |
| 294 | 20240429 | 135300 | 2329937950 | 32150 | 32100 | 32150 | 32100 | 226 |
| 295 | 20240429 | 135200 | 2322678000 | 32150 | 32100 | 32150 | 32100 | 167 |
| 296 | 20240429 | 135100 | 2317314400 | 32100 | 32100 | 32100 | 32100 | 584 |
| 297 | 20240429 | 135000 | 2298568000 | 32000 | 32150 | 32150 | 32000 | 174 |
| 298 | 20240429 | 134900 | 2292979750 | 32150 | 32050 | 32150 | 32050 | 452 |
| 299 | 20240429 | 134800 | 2278469700 | 32100 | 32100 | 32100 | 32050 | 259 |
| 300 | 20240429 | 134700 | 2270157350 | 32100 | 32100 | 32100 | 32100 | 238 |
| 301 | 20240429 | 134600 | 2262517550 | 32100 | 32100 | 32100 | 32100 | 328 |
| 302 | 20240429 | 134500 | 2251988750 | 32100 | 32100 | 32100 | 32050 | 90 |
| 303 | 20240429 | 134400 | 2249099800 | 32100 | 32100 | 32100 | 32100 | 638 |
| 304 | 20240429 | 134300 | 2228620000 | 32050 | 32100 | 32100 | 32050 | 196 |
| 305 | 20240429 | 134200 | 2222333400 | 32100 | 32100 | 32100 | 32050 | 41 |
| 306 | 20240429 | 134100 | 2221017400 | 32100 | 32050 | 32100 | 32050 | 163 |
| 307 | 20240429 | 134000 | 2215789350 | 32050 | 32050 | 32050 | 32050 | 241 |
| 308 | 20240429 | 133900 | 2208065300 | 32050 | 32100 | 32100 | 32050 | 156 |
| 309 | 20240429 | 133800 | 2203063000 | 32100 | 32100 | 32100 | 32050 | 63 |
| 310 | 20240429 | 133700 | 2201040750 | 32100 | 32050 | 32100 | 32050 | 153 |
| 311 | 20240429 | 133600 | 2196132500 | 32050 | 32050 | 32100 | 32050 | 366 |
| 312 | 20240429 | 133500 | 2184397700 | 32100 | 31950 | 32100 | 31950 | 4179 |
| 313 | 20240429 | 133400 | 2050715950 | 31900 | 31950 | 31950 | 31900 | 45 |
| 314 | 20240429 | 133300 | 2049278650 | 31900 | 31900 | 31950 | 31900 | 298 |
| 315 | 20240429 | 133200 | 2039765700 | 31900 | 31950 | 31950 | 31900 | 432 |
| 316 | 20240429 | 133100 | 2025979900 | 31950 | 31850 | 31950 | 31850 | 4948 |
| 317 | 20240429 | 133000 | 1868272900 | 31850 | 31850 | 31850 | 31850 | 7 |
| 318 | 20240429 | 132900 | 1868049950 | 31850 | 31850 | 31850 | 31800 | 144 |
| 319 | 20240429 | 132800 | 1863468450 | 31850 | 31850 | 31850 | 31850 | 16 |
| 320 | 20240429 | 132700 | 1862958850 | 31850 | 31800 | 31850 | 31800 | 39 |
| 321 | 20240429 | 132600 | 1861717200 | 31800 | 31850 | 31850 | 31800 | 6 |
| 322 | 20240429 | 132500 | 1861526150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 323 | 20240429 | 132400 | 1861526150 | 31850 | 31850 | 31850 | 31800 | 63 |
| 324 | 20240429 | 132300 | 1859522100 | 31850 | 31850 | 31850 | 31850 | 7 |
| 325 | 20240429 | 132200 | 1859299150 | 31800 | 31800 | 31800 | 31800 | 19 |
| 326 | 20240429 | 132100 | 1858694950 | 31800 | 31850 | 31850 | 31800 | 13 |
| 327 | 20240429 | 132000 | 1858281400 | 31850 | 31850 | 31850 | 31850 | 6 |
| 328 | 20240429 | 131900 | 1858090300 | 31850 | 31800 | 31850 | 31800 | 4 |
| 329 | 20240429 | 131800 | 1857962950 | 31800 | 31800 | 31850 | 31800 | 18 |
| 330 | 20240429 | 131700 | 1857390500 | 31800 | 31800 | 31800 | 31800 | 161 |
| 331 | 20240429 | 131600 | 1852270700 | 31850 | 31850 | 31850 | 31850 | 2 |
| 332 | 20240429 | 131500 | 1852207000 | 31850 | 31850 | 31850 | 31850 | 184 |
| 333 | 20240429 | 131400 | 1846346600 | 31850 | 31850 | 31850 | 31800 | 29 |
| 334 | 20240429 | 131300 | 1845423000 | 31850 | 31800 | 31850 | 31800 | 70 |
| 335 | 20240429 | 131200 | 1843196000 | 31800 | 31850 | 31850 | 31800 | 23 |
| 336 | 20240429 | 131100 | 1842464450 | 31850 | 31850 | 31850 | 31850 | 14 |
| 337 | 20240429 | 131000 | 1842018550 | 31850 | 31850 | 31850 | 31800 | 245 |
| 338 | 20240429 | 130900 | 1834222250 | 31850 | 31850 | 31850 | 31850 | 8 |
| 339 | 20240429 | 130800 | 1833967450 | 31800 | 31850 | 31850 | 31800 | 146 |
| 340 | 20240429 | 130700 | 1829319850 | 31850 | 31850 | 31850 | 31850 | 21 |
| 341 | 20240429 | 130600 | 1828651000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 342 | 20240429 | 130500 | 1828651000 | 31800 | 31800 | 31800 | 31800 | 39 |
| 343 | 20240429 | 130400 | 1827410800 | 31800 | 31800 | 31800 | 31800 | 8 |
| 344 | 20240429 | 130300 | 1827156400 | 31850 | 31800 | 31850 | 31800 | 3 |
| 345 | 20240429 | 130200 | 1827060900 | 31850 | 31850 | 31900 | 31850 | 382 |
| 346 | 20240429 | 130100 | 1814893450 | 31900 | 31900 | 31900 | 31900 | 6 |
| 347 | 20240429 | 130000 | 1814702050 | 31900 | 31900 | 31900 | 31850 | 66 |
| 348 | 20240429 | 125900 | 1812598600 | 31850 | 31850 | 31900 | 31850 | 190 |
| 349 | 20240429 | 125800 | 1806546300 | 31850 | 31850 | 31850 | 31850 | 50 |
| 350 | 20240429 | 125700 | 1804953800 | 31850 | 31850 | 31850 | 31850 | 71 |
| 351 | 20240429 | 125600 | 1802692450 | 31900 | 31900 | 31900 | 31900 | 3 |
| 352 | 20240429 | 125500 | 1802596750 | 31900 | 31850 | 31900 | 31850 | 24 |
| 353 | 20240429 | 125400 | 1801831200 | 31900 | 31900 | 31900 | 31900 | 1 |
| 354 | 20240429 | 125300 | 1801799300 | 31900 | 31900 | 31900 | 31900 | 5 |
| 355 | 20240429 | 125200 | 1801639800 | 31900 | 31900 | 31900 | 31900 | 7 |
| 356 | 20240429 | 125100 | 1801416500 | 31900 | 31850 | 31900 | 31850 | 73 |
| 357 | 20240429 | 125000 | 1799090450 | 31900 | 31850 | 31900 | 31850 | 465 |
| 358 | 20240429 | 124900 | 1784275900 | 31900 | 31850 | 31900 | 31850 | 43 |
| 359 | 20240429 | 124800 | 1782905750 | 31900 | 31900 | 31900 | 31900 | 3 |
| 360 | 20240429 | 124700 | 1782810050 | 31850 | 31900 | 31900 | 31850 | 56 |
| 361 | 20240429 | 124600 | 1781024600 | 31900 | 31900 | 31900 | 31850 | 25 |
| 362 | 20240429 | 124500 | 1780227200 | 31850 | 31850 | 31850 | 31850 | 1 |
| 363 | 20240429 | 124400 | 1780195350 | 31900 | 31900 | 31900 | 31900 | 27 |
| 364 | 20240429 | 124300 | 1779334050 | 31850 | 31900 | 31900 | 31850 | 174 |
| 365 | 20240429 | 124200 | 1773786200 | 31900 | 31900 | 31900 | 31900 | 10 |
| 366 | 20240429 | 124100 | 1773467200 | 31900 | 31900 | 31900 | 31900 | 10 |
| 367 | 20240429 | 124000 | 1773148200 | 31900 | 31850 | 31900 | 31850 | 4 |
| 368 | 20240429 | 123900 | 1773020700 | 31850 | 31850 | 31850 | 31850 | 1 |
| 369 | 20240429 | 123800 | 1772988850 | 31850 | 31900 | 31900 | 31850 | 20 |
| 370 | 20240429 | 123700 | 1772350950 | 31900 | 31900 | 31900 | 31900 | 299 |
| 371 | 20240429 | 123600 | 1762812850 | 31900 | 31900 | 31900 | 31800 | 329 |
| 372 | 20240429 | 123500 | 1752333750 | 31900 | 31850 | 31900 | 31850 | 93 |
| 373 | 20240429 | 123400 | 1749367100 | 31850 | 31850 | 31850 | 31850 | 5 |
| 374 | 20240429 | 123300 | 1749207850 | 31850 | 31900 | 31900 | 31850 | 9 |
| 375 | 20240429 | 123200 | 1748920800 | 31900 | 31850 | 31900 | 31850 | 65 |
| 376 | 20240429 | 123100 | 1746850200 | 31850 | 31850 | 31850 | 31850 | 1 |
| 377 | 20240429 | 123000 | 1746818350 | 31850 | 31850 | 31850 | 31850 | 1 |
| 378 | 20240429 | 122900 | 1746786500 | 31850 | 31900 | 31900 | 31850 | 23 |
| 379 | 20240429 | 122800 | 1746053850 | 31850 | 31900 | 31900 | 31850 | 89 |
| 380 | 20240429 | 122700 | 1743214900 | 31900 | 31850 | 31900 | 31850 | 442 |
| 381 | 20240429 | 122600 | 1729115150 | 31900 | 31900 | 31900 | 31900 | 59 |
| 382 | 20240429 | 122500 | 1727233050 | 31850 | 31900 | 31900 | 31850 | 64 |
| 383 | 20240429 | 122400 | 1725192450 | 31900 | 31850 | 31900 | 31850 | 438 |
| 384 | 20240429 | 122300 | 1711236750 | 31800 | 31800 | 31800 | 31800 | 18 |
| 385 | 20240429 | 122200 | 1710664350 | 31850 | 31850 | 31900 | 31850 | 338 |
| 386 | 20240429 | 122100 | 1699897600 | 31900 | 31850 | 31900 | 31850 | 88 |
| 387 | 20240429 | 122000 | 1697092900 | 31900 | 31850 | 31950 | 31850 | 418 |
| 388 | 20240429 | 121900 | 1683757350 | 31850 | 31900 | 31900 | 31850 | 113 |
| 389 | 20240429 | 121800 | 1680153250 | 31900 | 31850 | 31900 | 31850 | 53 |
| 390 | 20240429 | 121700 | 1678463000 | 31850 | 31900 | 31900 | 31850 | 192 |
| 391 | 20240429 | 121600 | 1672345750 | 31900 | 31850 | 31900 | 31850 | 483 |
| 392 | 20240429 | 121500 | 1656955300 | 31850 | 31850 | 31850 | 31850 | 713 |
| 393 | 20240429 | 121400 | 1634246250 | 31850 | 31850 | 31850 | 31800 | 83 |
| 394 | 20240429 | 121300 | 1631602750 | 31850 | 31850 | 31850 | 31850 | 113 |
| 395 | 20240429 | 121200 | 1628003700 | 31850 | 31750 | 31850 | 31750 | 1074 |
| 396 | 20240429 | 121100 | 1593870150 | 31800 | 31850 | 31850 | 31800 | 59 |
| 397 | 20240429 | 121000 | 1591993750 | 31850 | 31800 | 31850 | 31750 | 1196 |
| 398 | 20240429 | 120900 | 1553961800 | 31800 | 31750 | 31800 | 31700 | 905 |
| 399 | 20240429 | 120800 | 1525227750 | 31750 | 31750 | 31750 | 31750 | 2 |
| 400 | 20240429 | 120700 | 1525164250 | 31750 | 31750 | 31750 | 31750 | 3 |
| 401 | 20240429 | 120600 | 1525069000 | 31750 | 31750 | 31750 | 31750 | 34 |
| 402 | 20240429 | 120500 | 1523989500 | 31750 | 31700 | 31750 | 31700 | 3 |
| 403 | 20240429 | 120400 | 1523894300 | 31700 | 31750 | 31750 | 31700 | 68 |
| 404 | 20240429 | 120300 | 1521737650 | 31750 | 31750 | 31750 | 31750 | 2 |
| 405 | 20240429 | 120200 | 1521674150 | 31750 | 31700 | 31750 | 31700 | 33 |
| 406 | 20240429 | 120100 | 1520627750 | 31700 | 31750 | 31750 | 31700 | 20 |
| 407 | 20240429 | 120000 | 1519993700 | 31700 | 31700 | 31700 | 31700 | 92 |
| 408 | 20240429 | 115900 | 1517077300 | 31700 | 31750 | 31750 | 31700 | 5 |
| 409 | 20240429 | 115800 | 1516918650 | 31750 | 31750 | 31750 | 31750 | 2 |
| 410 | 20240429 | 115700 | 1516855150 | 31750 | 31750 | 31750 | 31750 | 1 |
| 411 | 20240429 | 115600 | 1516823400 | 31700 | 31700 | 31700 | 31700 | 12 |
| 412 | 20240429 | 115500 | 1516443000 | 31700 | 31700 | 31700 | 31700 | 24 |
| 413 | 20240429 | 115400 | 1515682200 | 31750 | 31800 | 31800 | 31750 | 728 |
| 414 | 20240429 | 115300 | 1492567950 | 31800 | 31750 | 31800 | 31750 | 137 |
| 415 | 20240429 | 115200 | 1488216650 | 31750 | 31800 | 31800 | 31750 | 140 |
| 416 | 20240429 | 115100 | 1483770850 | 31750 | 31800 | 31800 | 31750 | 72 |
| 417 | 20240429 | 115000 | 1481481750 | 31800 | 31800 | 31800 | 31800 | 1 |
| 418 | 20240429 | 114900 | 1481449950 | 31750 | 31800 | 31800 | 31750 | 27 |
| 419 | 20240429 | 114800 | 1480591450 | 31800 | 31750 | 31800 | 31750 | 132 |
| 420 | 20240429 | 114700 | 1476398850 | 31750 | 31750 | 31750 | 31750 | 45 |
| 421 | 20240429 | 114600 | 1474970100 | 31750 | 31750 | 31750 | 31700 | 79 |
| 422 | 20240429 | 114500 | 1472462350 | 31750 | 31750 | 31750 | 31750 | 0 |
| 423 | 20240429 | 114400 | 1472462350 | 31750 | 31750 | 31750 | 31750 | 26 |
| 424 | 20240429 | 114300 | 1471636850 | 31800 | 31800 | 31800 | 31750 | 52 |
| 425 | 20240429 | 114200 | 1469983750 | 31800 | 31800 | 31800 | 31800 | 32 |
| 426 | 20240429 | 114100 | 1468966150 | 31800 | 31750 | 31800 | 31750 | 30 |
| 427 | 20240429 | 114000 | 1468013550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 428 | 20240429 | 113900 | 1468013550 | 31750 | 31750 | 31800 | 31750 | 87 |
| 429 | 20240429 | 113800 | 1465251200 | 31800 | 31800 | 31800 | 31750 | 8 |
| 430 | 20240429 | 113700 | 1464996900 | 31800 | 31750 | 31800 | 31750 | 252 |
| 431 | 20240429 | 113600 | 1456993350 | 31750 | 31800 | 31800 | 31750 | 20 |
| 432 | 20240429 | 113500 | 1456357850 | 31800 | 31800 | 31800 | 31750 | 91 |
| 433 | 20240429 | 113400 | 1453464650 | 31750 | 31800 | 31800 | 31750 | 83 |
| 434 | 20240429 | 113300 | 1450827800 | 31800 | 31750 | 31800 | 31750 | 232 |
| 435 | 20240429 | 113200 | 1443459800 | 31750 | 31750 | 31750 | 31750 | 49 |
| 436 | 20240429 | 113100 | 1441904050 | 31750 | 31750 | 31750 | 31750 | 23 |
| 437 | 20240429 | 113000 | 1441173800 | 31700 | 31750 | 31750 | 31700 | 11 |
| 438 | 20240429 | 112900 | 1440824800 | 31750 | 31750 | 31750 | 31700 | 145 |
| 439 | 20240429 | 112800 | 1436223550 | 31700 | 31700 | 31750 | 31700 | 769 |
| 440 | 20240429 | 112700 | 1411831250 | 31700 | 31700 | 31700 | 31700 | 13 |
| 441 | 20240429 | 112600 | 1411419150 | 31700 | 31650 | 31700 | 31650 | 17 |
| 442 | 20240429 | 112500 | 1410880750 | 31650 | 31650 | 31650 | 31650 | 16 |
| 443 | 20240429 | 112400 | 1410374350 | 31650 | 31700 | 31700 | 31650 | 16 |
| 444 | 20240429 | 112300 | 1409867250 | 31700 | 31700 | 31700 | 31700 | 23 |
| 445 | 20240429 | 112200 | 1409138150 | 31650 | 31700 | 31700 | 31650 | 32 |
| 446 | 20240429 | 112100 | 1408123800 | 31700 | 31700 | 31700 | 31700 | 2 |
| 447 | 20240429 | 112000 | 1408060400 | 31650 | 31700 | 31700 | 31650 | 194 |
| 448 | 20240429 | 111900 | 1401918750 | 31700 | 31700 | 31700 | 31700 | 2 |
| 449 | 20240429 | 111800 | 1401855350 | 31650 | 31650 | 31650 | 31650 | 23 |
| 450 | 20240429 | 111700 | 1401127400 | 31700 | 31700 | 31700 | 31700 | 129 |
| 451 | 20240429 | 111600 | 1397038100 | 31700 | 31700 | 31700 | 31700 | 12 |
| 452 | 20240429 | 111500 | 1396657700 | 31700 | 31700 | 31700 | 31650 | 86 |
| 453 | 20240429 | 111400 | 1393931550 | 31700 | 31700 | 31700 | 31700 | 57 |
| 454 | 20240429 | 111300 | 1392124650 | 31700 | 31700 | 31700 | 31650 | 6 |
| 455 | 20240429 | 111200 | 1391934500 | 31700 | 31600 | 31700 | 31600 | 986 |
| 456 | 20240429 | 111100 | 1360742350 | 31600 | 31600 | 31600 | 31600 | 199 |
| 457 | 20240429 | 111000 | 1354453950 | 31600 | 31600 | 31600 | 31600 | 3 |
| 458 | 20240429 | 110900 | 1354359150 | 31600 | 31600 | 31600 | 31600 | 5 |
| 459 | 20240429 | 110800 | 1354201150 | 31600 | 31550 | 31600 | 31500 | 126 |
| 460 | 20240429 | 110700 | 1350226050 | 31500 | 31500 | 31550 | 31500 | 461 |
| 461 | 20240429 | 110600 | 1335701550 | 31550 | 31550 | 31550 | 31550 | 5 |
| 462 | 20240429 | 110500 | 1335543800 | 31550 | 31550 | 31550 | 31550 | 20 |
| 463 | 20240429 | 110400 | 1334912800 | 31550 | 31550 | 31550 | 31550 | 1 |
| 464 | 20240429 | 110300 | 1334881250 | 31550 | 31550 | 31550 | 31550 | 60 |
| 465 | 20240429 | 110200 | 1332988250 | 31550 | 31550 | 31550 | 31550 | 460 |
| 466 | 20240429 | 110100 | 1318475250 | 31500 | 31500 | 31500 | 31500 | 1 |
| 467 | 20240429 | 110000 | 1318443750 | 31500 | 31500 | 31500 | 31500 | 0 |
| 468 | 20240429 | 105900 | 1318443750 | 31500 | 31550 | 31550 | 31500 | 93 |
| 469 | 20240429 | 105800 | 1315509750 | 31550 | 31550 | 31550 | 31500 | 90 |
| 470 | 20240429 | 105700 | 1312673050 | 31550 | 31500 | 31550 | 31500 | 136 |
| 471 | 20240429 | 105600 | 1308388050 | 31500 | 31500 | 31550 | 31500 | 257 |
| 472 | 20240429 | 105500 | 1300289750 | 31500 | 31550 | 31550 | 31500 | 6 |
| 473 | 20240429 | 105400 | 1300100700 | 31550 | 31550 | 31550 | 31550 | 6 |
| 474 | 20240429 | 105300 | 1299911400 | 31550 | 31550 | 31550 | 31550 | 2 |
| 475 | 20240429 | 105200 | 1299848300 | 31550 | 31550 | 31550 | 31550 | 1 |
| 476 | 20240429 | 105100 | 1299816750 | 31550 | 31550 | 31550 | 31550 | 20 |
| 477 | 20240429 | 105000 | 1299185750 | 31550 | 31600 | 31600 | 31550 | 32 |
| 478 | 20240429 | 104900 | 1298174600 | 31600 | 31600 | 31600 | 31550 | 350 |
| 479 | 20240429 | 104800 | 1287116550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 480 | 20240429 | 104700 | 1287116550 | 31600 | 31550 | 31600 | 31500 | 389 |
| 481 | 20240429 | 104600 | 1274859100 | 31500 | 31600 | 31600 | 31500 | 44 |
| 482 | 20240429 | 104500 | 1273472600 | 31550 | 31550 | 31600 | 31550 | 157 |
| 483 | 20240429 | 104400 | 1268519000 | 31600 | 31550 | 31650 | 31550 | 123 |
| 484 | 20240429 | 104300 | 1264638150 | 31550 | 31550 | 31550 | 31550 | 68 |
| 485 | 20240429 | 104200 | 1262492750 | 31650 | 31550 | 31650 | 31550 | 210 |
| 486 | 20240429 | 104100 | 1255863750 | 31550 | 31550 | 31550 | 31550 | 11 |
| 487 | 20240429 | 104000 | 1255516700 | 31650 | 31600 | 31650 | 31550 | 290 |
| 488 | 20240429 | 103900 | 1246353550 | 31550 | 31550 | 31550 | 31500 | 679 |
| 489 | 20240429 | 103800 | 1224931150 | 31500 | 31500 | 31500 | 31500 | 2147 |
| 490 | 20240429 | 103700 | 1157300650 | 31500 | 31500 | 31500 | 31500 | 1 |
| 491 | 20240429 | 103600 | 1157269150 | 31500 | 31450 | 31500 | 31450 | 140 |
| 492 | 20240429 | 103500 | 1152863200 | 31450 | 31450 | 31450 | 31450 | 259 |
| 493 | 20240429 | 103400 | 1144717650 | 31400 | 31400 | 31400 | 31400 | 1 |
| 494 | 20240429 | 103300 | 1144686250 | 31400 | 31400 | 31400 | 31400 | 65 |
| 495 | 20240429 | 103200 | 1142645250 | 31450 | 31400 | 31450 | 31400 | 91 |
| 496 | 20240429 | 103100 | 1139785200 | 31450 | 31400 | 31450 | 31400 | 269 |
| 497 | 20240429 | 103000 | 1131338550 | 31400 | 31400 | 31400 | 31400 | 241 |
| 498 | 20240429 | 102900 | 1123771150 | 31400 | 31450 | 31450 | 31400 | 215 |
| 499 | 20240429 | 102800 | 1117009850 | 31450 | 31450 | 31450 | 31450 | 32 |
| 500 | 20240429 | 102700 | 1116003450 | 31450 | 31450 | 31450 | 31450 | 443 |
| 501 | 20240429 | 102600 | 1102071100 | 31450 | 31400 | 31450 | 31400 | 35 |
| 502 | 20240429 | 102500 | 1100971850 | 31400 | 31400 | 31400 | 31400 | 5 |
| 503 | 20240429 | 102400 | 1100814850 | 31400 | 31400 | 31400 | 31400 | 100 |
| 504 | 20240429 | 102300 | 1097674850 | 31400 | 31400 | 31400 | 31400 | 319 |
| 505 | 20240429 | 102200 | 1087658250 | 31400 | 31350 | 31400 | 31350 | 51 |
| 506 | 20240429 | 102100 | 1086059350 | 31350 | 31350 | 31350 | 31350 | 199 |
| 507 | 20240429 | 102000 | 1079820700 | 31350 | 31350 | 31350 | 31300 | 538 |
| 508 | 20240429 | 101900 | 1062969400 | 31350 | 31350 | 31350 | 31350 | 456 |
| 509 | 20240429 | 101800 | 1048673800 | 31300 | 31350 | 31350 | 31300 | 32 |
| 510 | 20240429 | 101700 | 1047672150 | 31300 | 31350 | 31450 | 31300 | 919 |
| 511 | 20240429 | 101600 | 1018879300 | 31400 | 31350 | 31400 | 31350 | 14 |
| 512 | 20240429 | 101500 | 1018440200 | 31350 | 31400 | 31400 | 31350 | 169 |
| 513 | 20240429 | 101400 | 1013138600 | 31400 | 31400 | 31400 | 31400 | 170 |
| 514 | 20240429 | 101300 | 1007800600 | 31400 | 31450 | 31450 | 31400 | 105 |
| 515 | 20240429 | 101200 | 1004503400 | 31450 | 31450 | 31450 | 31450 | 109 |
| 516 | 20240429 | 101100 | 1001075350 | 31450 | 31450 | 31450 | 31400 | 24 |
| 517 | 20240429 | 101000 | 1000320600 | 31450 | 31500 | 31500 | 31400 | 2546 |
| 518 | 20240429 | 100900 | 920286950 | 31500 | 31500 | 31500 | 31500 | 18 |
| 519 | 20240429 | 100800 | 919719950 | 31500 | 31500 | 31500 | 31500 | 132 |
| 520 | 20240429 | 100700 | 915561950 | 31500 | 31500 | 31500 | 31500 | 49 |
| 521 | 20240429 | 100600 | 914018450 | 31500 | 31500 | 31500 | 31500 | 28 |
| 522 | 20240429 | 100500 | 913136450 | 31500 | 31450 | 31500 | 31450 | 203 |
| 523 | 20240429 | 100400 | 906742050 | 31500 | 31500 | 31500 | 31450 | 172 |
| 524 | 20240429 | 100300 | 901324100 | 31500 | 31450 | 31500 | 31450 | 157 |
| 525 | 20240429 | 100200 | 896381100 | 31450 | 31450 | 31500 | 31450 | 168 |
| 526 | 20240429 | 100100 | 891097450 | 31500 | 31500 | 31500 | 31450 | 389 |
| 527 | 20240429 | 100000 | 878863300 | 31450 | 31500 | 31500 | 31450 | 18 |
| 528 | 20240429 | 095900 | 878296550 | 31500 | 31500 | 31500 | 31500 | 4 |
| 529 | 20240429 | 095800 | 878170550 | 31500 | 31500 | 31500 | 31500 | 150 |
| 530 | 20240429 | 095700 | 873445550 | 31500 | 31500 | 31500 | 31500 | 94 |
| 531 | 20240429 | 095600 | 870484550 | 31450 | 31450 | 31500 | 31450 | 189 |
| 532 | 20240429 | 095500 | 864540300 | 31500 | 31500 | 31500 | 31500 | 149 |
| 533 | 20240429 | 095400 | 859846800 | 31500 | 31500 | 31500 | 31450 | 83 |
| 534 | 20240429 | 095300 | 857233300 | 31500 | 31500 | 31550 | 31500 | 239 |
| 535 | 20240429 | 095200 | 849704250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 536 | 20240429 | 095100 | 849704250 | 31500 | 31550 | 31550 | 31500 | 108 |
| 537 | 20240429 | 095000 | 846302200 | 31550 | 31500 | 31550 | 31500 | 12 |
| 538 | 20240429 | 094900 | 845924100 | 31500 | 31500 | 31500 | 31500 | 263 |
| 539 | 20240429 | 094800 | 837639600 | 31500 | 31550 | 31550 | 31500 | 127 |
| 540 | 20240429 | 094700 | 833639050 | 31550 | 31500 | 31550 | 31500 | 78 |
| 541 | 20240429 | 094600 | 831181800 | 31500 | 31500 | 31550 | 31500 | 67 |
| 542 | 20240429 | 094500 | 829071250 | 31500 | 31500 | 31500 | 31450 | 968 |
| 543 | 20240429 | 094400 | 798612600 | 31500 | 31500 | 31500 | 31500 | 9 |
| 544 | 20240429 | 094300 | 798329100 | 31500 | 31550 | 31550 | 31450 | 130 |
| 545 | 20240429 | 094200 | 794235400 | 31550 | 31550 | 31550 | 31500 | 106 |
| 546 | 20240429 | 094100 | 790896150 | 31550 | 31500 | 31550 | 31450 | 218 |
| 547 | 20240429 | 094000 | 784029450 | 31500 | 31500 | 31500 | 31450 | 351 |
| 548 | 20240429 | 093900 | 772988200 | 31500 | 31500 | 31500 | 31500 | 73 |
| 549 | 20240429 | 093800 | 770688700 | 31500 | 31500 | 31500 | 31500 | 298 |
| 550 | 20240429 | 093700 | 761301700 | 31550 | 31500 | 31550 | 31450 | 267 |
| 551 | 20240429 | 093600 | 752891550 | 31500 | 31500 | 31500 | 31450 | 1191 |
| 552 | 20240429 | 093500 | 715382600 | 31500 | 31500 | 31500 | 31450 | 60 |
| 553 | 20240429 | 093400 | 713492650 | 31500 | 31500 | 31500 | 31500 | 3606 |
| 554 | 20240429 | 093300 | 599903650 | 31500 | 31500 | 31500 | 31500 | 619 |
| 555 | 20240429 | 093200 | 580405150 | 31500 | 31550 | 31550 | 31500 | 376 |
| 556 | 20240429 | 093100 | 568560650 | 31550 | 31550 | 31550 | 31550 | 102 |
| 557 | 20240429 | 093000 | 565342550 | 31550 | 31550 | 31550 | 31550 | 7 |
| 558 | 20240429 | 092900 | 565121700 | 31500 | 31550 | 31550 | 31500 | 185 |
| 559 | 20240429 | 092800 | 559286200 | 31550 | 31550 | 31550 | 31500 | 294 |
| 560 | 20240429 | 092700 | 550015250 | 31550 | 31550 | 31550 | 31500 | 97 |
| 561 | 20240429 | 092600 | 546954950 | 31550 | 31550 | 31550 | 31500 | 263 |
| 562 | 20240429 | 092500 | 538667350 | 31600 | 31600 | 31600 | 31550 | 73 |
| 563 | 20240429 | 092400 | 536362800 | 31600 | 31550 | 31600 | 31500 | 1577 |
| 564 | 20240429 | 092300 | 486614650 | 31600 | 31550 | 31650 | 31550 | 207 |
| 565 | 20240429 | 092200 | 480073450 | 31600 | 31650 | 31650 | 31600 | 2057 |
| 566 | 20240429 | 092100 | 415071800 | 31650 | 31650 | 31650 | 31650 | 31 |
| 567 | 20240429 | 092000 | 414090650 | 31650 | 31700 | 31700 | 31650 | 274 |
| 568 | 20240429 | 091900 | 405417800 | 31700 | 31650 | 31700 | 31600 | 365 |
| 569 | 20240429 | 091800 | 393868300 | 31600 | 31600 | 31600 | 31600 | 204 |
| 570 | 20240429 | 091700 | 387421900 | 31650 | 31650 | 31650 | 31600 | 256 |
| 571 | 20240429 | 091600 | 379320000 | 31650 | 31650 | 31700 | 31650 | 222 |
| 572 | 20240429 | 091500 | 372292250 | 31700 | 31700 | 31700 | 31700 | 118 |
| 573 | 20240429 | 091400 | 368551650 | 31650 | 31800 | 31800 | 31650 | 381 |
| 574 | 20240429 | 091300 | 356475700 | 31800 | 31850 | 31850 | 31800 | 74 |
| 575 | 20240429 | 091200 | 354119500 | 31850 | 31700 | 31850 | 31700 | 1032 |
| 576 | 20240429 | 091100 | 321306950 | 31700 | 31700 | 31750 | 31700 | 72 |
| 577 | 20240429 | 091000 | 319021900 | 31700 | 31650 | 31700 | 31600 | 780 |
| 578 | 20240429 | 090900 | 294319700 | 31600 | 31600 | 31600 | 31550 | 1377 |
| 579 | 20240429 | 090800 | 250816500 | 31600 | 31600 | 31600 | 31550 | 898 |
| 580 | 20240429 | 090700 | 222443800 | 31600 | 31600 | 31700 | 31600 | 29 |
| 581 | 20240429 | 090600 | 221527300 | 31600 | 31750 | 31750 | 31600 | 187 |
| 582 | 20240429 | 090500 | 215611200 | 31550 | 31750 | 31750 | 31550 | 569 |
| 583 | 20240429 | 090400 | 197586800 | 31750 | 31700 | 31800 | 31700 | 771 |
| 584 | 20240429 | 090300 | 173099950 | 31700 | 31650 | 31800 | 31650 | 1578 |
| 585 | 20240429 | 090200 | 122994600 | 31750 | 31750 | 31750 | 31600 | 505 |
| 586 | 20240429 | 090100 | 106988150 | 31800 | 31750 | 31850 | 31650 | 2350 |
| 587 | 20240429 | 090000 | 32342200 | 31750 | 31800 | 31850 | 31700 | 1016 |