29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 185400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 26785 |
| 3 | 20240429 | 185300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20240429 | 185200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20240429 | 185100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20240429 | 185000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20240429 | 184900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20240429 | 184800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20240429 | 184700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20240429 | 184600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20240429 | 184500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20240429 | 184400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20240429 | 184300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20240429 | 184200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20240429 | 184100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20240429 | 184000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20240429 | 183900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20240429 | 183800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20240429 | 183700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20240429 | 183600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20240429 | 183500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20240429 | 183400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20240429 | 183300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20240429 | 183200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20240429 | 183100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20240429 | 183000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20240429 | 182900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20240429 | 182800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20240429 | 182700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20240429 | 182600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20240429 | 182500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20240429 | 182400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 26785 |
| 33 | 20240429 | 182300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20240429 | 182200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20240429 | 182100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20240429 | 182000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20240429 | 181900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20240429 | 181800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20240429 | 181700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20240429 | 181600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20240429 | 181500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20240429 | 181400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20240429 | 181300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20240429 | 181200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20240429 | 181100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20240429 | 181000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20240429 | 180900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20240429 | 180800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20240429 | 180700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20240429 | 180600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20240429 | 180500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20240429 | 180400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20240429 | 180300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20240429 | 180200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20240429 | 180100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20240429 | 180000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20240429 | 175900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20240429 | 175800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20240429 | 175700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20240429 | 175600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20240429 | 175500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20240429 | 175400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 26785 |
| 63 | 20240429 | 175300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20240429 | 175200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20240429 | 175100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20240429 | 175000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20240429 | 174900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20240429 | 174800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20240429 | 174700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20240429 | 174600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20240429 | 174500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20240429 | 174400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20240429 | 174300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20240429 | 174200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20240429 | 174100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20240429 | 174000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20240429 | 173900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20240429 | 173800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20240429 | 173700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20240429 | 173600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20240429 | 173500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20240429 | 173400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20240429 | 173300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20240429 | 173200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20240429 | 173100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20240429 | 173000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20240429 | 172900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20240429 | 172800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20240429 | 172700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20240429 | 172600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20240429 | 172500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20240429 | 172400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 26785 |
| 93 | 20240429 | 172300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20240429 | 172200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20240429 | 172100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20240429 | 172000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20240429 | 171900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20240429 | 171800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20240429 | 171700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20240429 | 171600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20240429 | 171500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20240429 | 171400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20240429 | 171300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20240429 | 171200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20240429 | 171100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20240429 | 171000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20240429 | 170900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20240429 | 170800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20240429 | 170700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20240429 | 170600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20240429 | 170500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20240429 | 170400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20240429 | 170300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20240429 | 170200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20240429 | 170100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20240429 | 170000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20240429 | 165900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20240429 | 165800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20240429 | 165700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20240429 | 165600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20240429 | 165500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20240429 | 165400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 26785 |
| 123 | 20240429 | 165300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20240429 | 165200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20240429 | 165100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20240429 | 165000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20240429 | 164900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20240429 | 164800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20240429 | 164700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20240429 | 164600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20240429 | 164500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20240429 | 164400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20240429 | 164300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20240429 | 164200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20240429 | 164100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20240429 | 164000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20240429 | 163900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20240429 | 163800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20240429 | 163700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20240429 | 163600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20240429 | 163500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20240429 | 163400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20240429 | 163300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20240429 | 163200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20240429 | 163100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20240429 | 163000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20240429 | 162900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20240429 | 162800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20240429 | 162700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20240429 | 162600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20240429 | 162500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20240429 | 162400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 26785 |
| 153 | 20240429 | 162300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20240429 | 162200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20240429 | 162100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20240429 | 162000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20240429 | 161900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20240429 | 161800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20240429 | 161700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20240429 | 161600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20240429 | 161500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20240429 | 161400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20240429 | 161300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20240429 | 161200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20240429 | 161100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20240429 | 161000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20240429 | 160900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20240429 | 160800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20240429 | 160700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20240429 | 160600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20240429 | 160500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20240429 | 160400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20240429 | 160300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20240429 | 160200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20240429 | 160100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20240429 | 160000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20240429 | 155900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20240429 | 155800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20240429 | 155700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20240429 | 155600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20240429 | 155500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20240429 | 155400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 26785 |
| 183 | 20240429 | 155300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20240429 | 155200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20240429 | 155100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20240429 | 155000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20240429 | 154900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20240429 | 154800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20240429 | 154700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20240429 | 154600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20240429 | 154500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20240429 | 154400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20240429 | 154300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20240429 | 154200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20240429 | 154100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20240429 | 154000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20240429 | 153900 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20240429 | 153800 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20240429 | 153700 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20240429 | 153600 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20240429 | 153500 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20240429 | 153400 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20240429 | 153300 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20240429 | 153200 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20240429 | 153100 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20240429 | 153000 | 1299831520 | 3715 | 3715 | 3715 | 3715 | 26785 |
| 207 | 20240429 | 152900 | 1200325245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240429 | 152800 | 1200325245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240429 | 152700 | 1200325245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240429 | 152600 | 1200325245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240429 | 152500 | 1200325245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240429 | 152400 | 1200325245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 213 | 20240429 | 152300 | 1200325245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240429 | 152200 | 1200325245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240429 | 152100 | 1200325245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240429 | 152000 | 1200325245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240429 | 151900 | 1200325245 | 3700 | 3695 | 3700 | 3675 | 6715 |
| 218 | 20240429 | 151800 | 1175593735 | 3695 | 3695 | 3695 | 3695 | 5 |
| 219 | 20240429 | 151700 | 1175575260 | 3680 | 3695 | 3700 | 3680 | 44 |
| 220 | 20240429 | 151600 | 1175412695 | 3700 | 3690 | 3700 | 3690 | 1546 |
| 221 | 20240429 | 151500 | 1169700220 | 3680 | 3690 | 3695 | 3680 | 2938 |
| 222 | 20240429 | 151400 | 1158865230 | 3690 | 3690 | 3695 | 3690 | 350 |
| 223 | 20240429 | 151300 | 1157572730 | 3695 | 3690 | 3695 | 3685 | 527 |
| 224 | 20240429 | 151200 | 1155629840 | 3690 | 3685 | 3695 | 3675 | 482 |
| 225 | 20240429 | 151100 | 1153852250 | 3690 | 3690 | 3690 | 3690 | 1 |
| 226 | 20240429 | 151000 | 1153848560 | 3690 | 3695 | 3695 | 3690 | 32 |
| 227 | 20240429 | 150900 | 1153730475 | 3690 | 3690 | 3690 | 3690 | 1595 |
| 228 | 20240429 | 150800 | 1147844925 | 3690 | 3680 | 3690 | 3680 | 803 |
| 229 | 20240429 | 150700 | 1144889865 | 3675 | 3675 | 3675 | 3675 | 11 |
| 230 | 20240429 | 150600 | 1144849440 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20240429 | 150500 | 1144849440 | 3685 | 3685 | 3690 | 3685 | 198 |
| 232 | 20240429 | 150400 | 1144119790 | 3685 | 3685 | 3685 | 3670 | 1382 |
| 233 | 20240429 | 150300 | 1139041715 | 3685 | 3680 | 3685 | 3680 | 55 |
| 234 | 20240429 | 150200 | 1138839310 | 3695 | 3695 | 3695 | 3695 | 0 |
| 235 | 20240429 | 150100 | 1138839310 | 3695 | 3695 | 3695 | 3695 | 0 |
| 236 | 20240429 | 150000 | 1138839310 | 3695 | 3695 | 3695 | 3695 | 6 |
| 237 | 20240429 | 145900 | 1138817140 | 3680 | 3695 | 3700 | 3680 | 1337 |
| 238 | 20240429 | 145800 | 1133887345 | 3695 | 3680 | 3695 | 3680 | 1011 |
| 239 | 20240429 | 145700 | 1130159250 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20240429 | 145600 | 1130159250 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20240429 | 145500 | 1130159250 | 3690 | 3695 | 3695 | 3690 | 10 |
| 242 | 20240429 | 145400 | 1130122325 | 3695 | 3690 | 3695 | 3690 | 5393 |
| 243 | 20240429 | 145300 | 1110213600 | 3690 | 3685 | 3690 | 3685 | 51 |
| 244 | 20240429 | 145200 | 1110025660 | 3685 | 3690 | 3690 | 3665 | 603 |
| 245 | 20240429 | 145100 | 1107814765 | 3665 | 3690 | 3690 | 3665 | 1196 |
| 246 | 20240429 | 145000 | 1103415265 | 3685 | 3680 | 3685 | 3665 | 1085 |
| 247 | 20240429 | 144900 | 1099430930 | 3665 | 3685 | 3685 | 3665 | 1010 |
| 248 | 20240429 | 144800 | 1095727375 | 3685 | 3685 | 3685 | 3685 | 0 |
| 249 | 20240429 | 144700 | 1095727375 | 3685 | 3685 | 3685 | 3685 | 2 |
| 250 | 20240429 | 144600 | 1095720005 | 3680 | 3680 | 3680 | 3680 | 6 |
| 251 | 20240429 | 144500 | 1095697925 | 3680 | 3680 | 3680 | 3680 | 0 |
| 252 | 20240429 | 144400 | 1095697925 | 3680 | 3680 | 3680 | 3670 | 147 |
| 253 | 20240429 | 144300 | 1095157915 | 3670 | 3685 | 3685 | 3670 | 320 |
| 254 | 20240429 | 144200 | 1093982740 | 3690 | 3690 | 3690 | 3690 | 0 |
| 255 | 20240429 | 144100 | 1093982740 | 3690 | 3670 | 3690 | 3670 | 1603 |
| 256 | 20240429 | 144000 | 1088099690 | 3690 | 3690 | 3690 | 3690 | 0 |
| 257 | 20240429 | 143900 | 1088099690 | 3690 | 3690 | 3690 | 3690 | 28 |
| 258 | 20240429 | 143800 | 1087996370 | 3670 | 3690 | 3690 | 3670 | 3300 |
| 259 | 20240429 | 143700 | 1075866475 | 3690 | 3690 | 3690 | 3690 | 4 |
| 260 | 20240429 | 143600 | 1075851715 | 3685 | 3685 | 3685 | 3685 | 2 |
| 261 | 20240429 | 143500 | 1075844345 | 3695 | 3695 | 3695 | 3695 | 7 |
| 262 | 20240429 | 143400 | 1075818480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 263 | 20240429 | 143300 | 1075818480 | 3695 | 3695 | 3695 | 3685 | 232 |
| 264 | 20240429 | 143200 | 1074961260 | 3695 | 3695 | 3695 | 3695 | 139 |
| 265 | 20240429 | 143100 | 1074447655 | 3695 | 3685 | 3695 | 3680 | 270 |
| 266 | 20240429 | 143000 | 1073451255 | 3695 | 3695 | 3695 | 3695 | 0 |
| 267 | 20240429 | 142900 | 1073451255 | 3695 | 3695 | 3695 | 3680 | 507 |
| 268 | 20240429 | 142800 | 1071577980 | 3700 | 3695 | 3700 | 3695 | 4 |
| 269 | 20240429 | 142700 | 1071563190 | 3695 | 3695 | 3695 | 3695 | 490 |
| 270 | 20240429 | 142600 | 1069752640 | 3700 | 3695 | 3700 | 3690 | 3351 |
| 271 | 20240429 | 142500 | 1057373150 | 3695 | 3695 | 3695 | 3695 | 0 |
| 272 | 20240429 | 142400 | 1057373150 | 3695 | 3695 | 3695 | 3695 | 0 |
| 273 | 20240429 | 142300 | 1057373150 | 3695 | 3695 | 3695 | 3695 | 29 |
| 274 | 20240429 | 142200 | 1057265995 | 3695 | 3695 | 3695 | 3695 | 1 |
| 275 | 20240429 | 142100 | 1057262300 | 3690 | 3690 | 3690 | 3690 | 514 |
| 276 | 20240429 | 142000 | 1055365640 | 3690 | 3685 | 3690 | 3685 | 53 |
| 277 | 20240429 | 141900 | 1055170330 | 3685 | 3685 | 3685 | 3685 | 326 |
| 278 | 20240429 | 141800 | 1053969020 | 3685 | 3690 | 3690 | 3685 | 254 |
| 279 | 20240429 | 141700 | 1053032780 | 3690 | 3690 | 3690 | 3690 | 0 |
| 280 | 20240429 | 141600 | 1053032780 | 3690 | 3690 | 3690 | 3690 | 0 |
| 281 | 20240429 | 141500 | 1053032780 | 3690 | 3685 | 3690 | 3680 | 615 |
| 282 | 20240429 | 141400 | 1050769000 | 3690 | 3685 | 3690 | 3685 | 648 |
| 283 | 20240429 | 141300 | 1048381115 | 3685 | 3690 | 3690 | 3685 | 253 |
| 284 | 20240429 | 141200 | 1047448660 | 3685 | 3685 | 3690 | 3685 | 132 |
| 285 | 20240429 | 141100 | 1046962235 | 3690 | 3690 | 3690 | 3690 | 0 |
| 286 | 20240429 | 141000 | 1046962235 | 3690 | 3685 | 3690 | 3685 | 328 |
| 287 | 20240429 | 140900 | 1045753550 | 3685 | 3685 | 3685 | 3685 | 47 |
| 288 | 20240429 | 140800 | 1045580355 | 3685 | 3685 | 3685 | 3685 | 0 |
| 289 | 20240429 | 140700 | 1045580355 | 3685 | 3690 | 3690 | 3680 | 2073 |
| 290 | 20240429 | 140600 | 1037946665 | 3690 | 3695 | 3695 | 3690 | 165 |
| 291 | 20240429 | 140500 | 1037337715 | 3695 | 3700 | 3700 | 3695 | 1748 |
| 292 | 20240429 | 140400 | 1030878620 | 3700 | 3700 | 3700 | 3695 | 361 |
| 293 | 20240429 | 140300 | 1029542925 | 3695 | 3695 | 3700 | 3695 | 169 |
| 294 | 20240429 | 140200 | 1028917835 | 3700 | 3695 | 3700 | 3695 | 607 |
| 295 | 20240429 | 140100 | 1026674960 | 3695 | 3695 | 3700 | 3695 | 4942 |
| 296 | 20240429 | 140000 | 1008414260 | 3695 | 3695 | 3695 | 3685 | 5102 |
| 297 | 20240429 | 135900 | 989564185 | 3695 | 3690 | 3695 | 3690 | 61 |
| 298 | 20240429 | 135800 | 989339090 | 3690 | 3685 | 3690 | 3685 | 5480 |
| 299 | 20240429 | 135700 | 969117915 | 3685 | 3685 | 3685 | 3685 | 0 |
| 300 | 20240429 | 135600 | 969117915 | 3685 | 3690 | 3690 | 3685 | 205 |
| 301 | 20240429 | 135500 | 968362470 | 3690 | 3685 | 3690 | 3685 | 301 |
| 302 | 20240429 | 135400 | 967251850 | 3690 | 3690 | 3690 | 3690 | 0 |
| 303 | 20240429 | 135300 | 967251850 | 3690 | 3690 | 3690 | 3690 | 0 |
| 304 | 20240429 | 135200 | 967251850 | 3690 | 3685 | 3690 | 3685 | 125 |
| 305 | 20240429 | 135100 | 966791210 | 3685 | 3680 | 3685 | 3680 | 203 |
| 306 | 20240429 | 135000 | 966044155 | 3685 | 3685 | 3685 | 3685 | 790 |
| 307 | 20240429 | 134900 | 963133005 | 3685 | 3680 | 3685 | 3680 | 57 |
| 308 | 20240429 | 134800 | 962923190 | 3680 | 3690 | 3690 | 3680 | 2098 |
| 309 | 20240429 | 134700 | 955194555 | 3685 | 3685 | 3690 | 3685 | 1051 |
| 310 | 20240429 | 134600 | 951321615 | 3685 | 3685 | 3685 | 3685 | 1100 |
| 311 | 20240429 | 134500 | 947268115 | 3690 | 3690 | 3690 | 3690 | 0 |
| 312 | 20240429 | 134400 | 947268115 | 3690 | 3690 | 3690 | 3690 | 4 |
| 313 | 20240429 | 134300 | 947253355 | 3690 | 3685 | 3690 | 3685 | 109 |
| 314 | 20240429 | 134200 | 946851645 | 3690 | 3685 | 3690 | 3685 | 61 |
| 315 | 20240429 | 134100 | 946626785 | 3690 | 3685 | 3690 | 3685 | 2836 |
| 316 | 20240429 | 134000 | 936176120 | 3685 | 3685 | 3685 | 3685 | 9 |
| 317 | 20240429 | 133900 | 936142955 | 3685 | 3680 | 3685 | 3680 | 721 |
| 318 | 20240429 | 133800 | 933489670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 319 | 20240429 | 133700 | 933489670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 320 | 20240429 | 133600 | 933489670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 321 | 20240429 | 133500 | 933489670 | 3685 | 3685 | 3685 | 3685 | 70 |
| 322 | 20240429 | 133400 | 933231720 | 3685 | 3685 | 3685 | 3685 | 0 |
| 323 | 20240429 | 133300 | 933231720 | 3685 | 3685 | 3685 | 3685 | 0 |
| 324 | 20240429 | 133200 | 933231720 | 3685 | 3685 | 3685 | 3685 | 1682 |
| 325 | 20240429 | 133100 | 927033550 | 3685 | 3685 | 3685 | 3685 | 12 |
| 326 | 20240429 | 133000 | 926989330 | 3685 | 3680 | 3685 | 3680 | 1320 |
| 327 | 20240429 | 132900 | 922131725 | 3680 | 3680 | 3680 | 3680 | 1111 |
| 328 | 20240429 | 132800 | 918043245 | 3680 | 3680 | 3680 | 3680 | 17 |
| 329 | 20240429 | 132700 | 917980685 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 330 | 20240429 | 132600 | 914300685 | 3685 | 3685 | 3685 | 3675 | 3133 |
| 331 | 20240429 | 132500 | 902777830 | 3685 | 3685 | 3685 | 3685 | 63 |
| 332 | 20240429 | 132400 | 902545675 | 3685 | 3685 | 3685 | 3680 | 1002 |
| 333 | 20240429 | 132300 | 898855805 | 3680 | 3680 | 3680 | 3680 | 2810 |
| 334 | 20240429 | 132200 | 888515005 | 3680 | 3680 | 3680 | 3680 | 40 |
| 335 | 20240429 | 132100 | 888367805 | 3680 | 3680 | 3680 | 3680 | 55 |
| 336 | 20240429 | 132000 | 888165405 | 3675 | 3670 | 3675 | 3660 | 1425 |
| 337 | 20240429 | 131900 | 882935125 | 3675 | 3675 | 3675 | 3675 | 504 |
| 338 | 20240429 | 131800 | 881082925 | 3675 | 3675 | 3675 | 3675 | 0 |
| 339 | 20240429 | 131700 | 881082925 | 3675 | 3675 | 3675 | 3675 | 0 |
| 340 | 20240429 | 131600 | 881082925 | 3675 | 3675 | 3675 | 3675 | 20 |
| 341 | 20240429 | 131500 | 881009425 | 3675 | 3670 | 3675 | 3670 | 3694 |
| 342 | 20240429 | 131400 | 867437700 | 3670 | 3670 | 3670 | 3670 | 200 |
| 343 | 20240429 | 131300 | 866703700 | 3670 | 3670 | 3670 | 3670 | 31 |
| 344 | 20240429 | 131200 | 866589930 | 3670 | 3670 | 3670 | 3670 | 30 |
| 345 | 20240429 | 131100 | 866479830 | 3670 | 3670 | 3670 | 3670 | 0 |
| 346 | 20240429 | 131000 | 866479830 | 3670 | 3670 | 3670 | 3670 | 52 |
| 347 | 20240429 | 130900 | 866288990 | 3670 | 3670 | 3670 | 3670 | 0 |
| 348 | 20240429 | 130800 | 866288990 | 3670 | 3660 | 3670 | 3660 | 20 |
| 349 | 20240429 | 130700 | 866215720 | 3670 | 3670 | 3670 | 3670 | 0 |
| 350 | 20240429 | 130600 | 866215720 | 3670 | 3670 | 3670 | 3670 | 1 |
| 351 | 20240429 | 130500 | 866212050 | 3655 | 3655 | 3675 | 3650 | 122 |
| 352 | 20240429 | 130400 | 865764825 | 3660 | 3665 | 3665 | 3660 | 54 |
| 353 | 20240429 | 130300 | 865567175 | 3660 | 3665 | 3665 | 3660 | 513 |
| 354 | 20240429 | 130200 | 863689195 | 3670 | 3670 | 3670 | 3670 | 1191 |
| 355 | 20240429 | 130100 | 859318225 | 3670 | 3670 | 3670 | 3670 | 0 |
| 356 | 20240429 | 130000 | 859318225 | 3670 | 3670 | 3670 | 3670 | 11 |
| 357 | 20240429 | 125900 | 859277855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 358 | 20240429 | 125800 | 859277855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 359 | 20240429 | 125700 | 859277855 | 3670 | 3670 | 3670 | 3670 | 9 |
| 360 | 20240429 | 125600 | 859244825 | 3670 | 3660 | 3670 | 3650 | 1501 |
| 361 | 20240429 | 125500 | 853764340 | 3665 | 3660 | 3665 | 3660 | 1174 |
| 362 | 20240429 | 125400 | 849461640 | 3660 | 3660 | 3660 | 3660 | 0 |
| 363 | 20240429 | 125300 | 849461640 | 3660 | 3650 | 3660 | 3650 | 394 |
| 364 | 20240429 | 125200 | 848019760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 365 | 20240429 | 125100 | 848019760 | 3650 | 3660 | 3660 | 3650 | 201 |
| 366 | 20240429 | 125000 | 847286100 | 3660 | 3660 | 3660 | 3660 | 0 |
| 367 | 20240429 | 124900 | 847286100 | 3660 | 3660 | 3660 | 3660 | 1 |
| 368 | 20240429 | 124800 | 847282440 | 3660 | 3660 | 3660 | 3660 | 1 |
| 369 | 20240429 | 124700 | 847278780 | 3660 | 3660 | 3660 | 3660 | 0 |
| 370 | 20240429 | 124600 | 847278780 | 3660 | 3655 | 3660 | 3655 | 588 |
| 371 | 20240429 | 124500 | 845129635 | 3660 | 3660 | 3660 | 3660 | 2 |
| 372 | 20240429 | 124400 | 845122315 | 3660 | 3655 | 3660 | 3650 | 54 |
| 373 | 20240429 | 124300 | 844925180 | 3655 | 3655 | 3655 | 3655 | 0 |
| 374 | 20240429 | 124200 | 844925180 | 3655 | 3655 | 3655 | 3655 | 46 |
| 375 | 20240429 | 124100 | 844757050 | 3660 | 3660 | 3660 | 3660 | 0 |
| 376 | 20240429 | 124000 | 844757050 | 3660 | 3660 | 3660 | 3660 | 28 |
| 377 | 20240429 | 123900 | 844654570 | 3665 | 3665 | 3665 | 3665 | 0 |
| 378 | 20240429 | 123800 | 844654570 | 3665 | 3665 | 3665 | 3665 | 0 |
| 379 | 20240429 | 123700 | 844654570 | 3665 | 3665 | 3665 | 3665 | 20 |
| 380 | 20240429 | 123600 | 844581270 | 3670 | 3670 | 3670 | 3670 | 0 |
| 381 | 20240429 | 123500 | 844581270 | 3670 | 3670 | 3670 | 3670 | 2504 |
| 382 | 20240429 | 123400 | 835391590 | 3655 | 3655 | 3655 | 3650 | 224 |
| 383 | 20240429 | 123300 | 834572980 | 3650 | 3655 | 3655 | 3650 | 87 |
| 384 | 20240429 | 123200 | 834255415 | 3650 | 3655 | 3655 | 3650 | 710 |
| 385 | 20240429 | 123100 | 831663415 | 3655 | 3655 | 3655 | 3650 | 452 |
| 386 | 20240429 | 123000 | 830012100 | 3655 | 3655 | 3655 | 3655 | 2002 |
| 387 | 20240429 | 122900 | 822694790 | 3665 | 3660 | 3665 | 3655 | 192 |
| 388 | 20240429 | 122800 | 821992995 | 3665 | 3665 | 3665 | 3665 | 214 |
| 389 | 20240429 | 122700 | 821208685 | 3655 | 3655 | 3655 | 3655 | 25 |
| 390 | 20240429 | 122600 | 821117310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 391 | 20240429 | 122500 | 821117310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 392 | 20240429 | 122400 | 821117310 | 3670 | 3670 | 3670 | 3670 | 100 |
| 393 | 20240429 | 122300 | 820750310 | 3670 | 3665 | 3670 | 3660 | 441 |
| 394 | 20240429 | 122200 | 819134840 | 3665 | 3665 | 3665 | 3665 | 400 |
| 395 | 20240429 | 122100 | 817668840 | 3650 | 3665 | 3670 | 3650 | 777 |
| 396 | 20240429 | 122000 | 814819205 | 3670 | 3655 | 3670 | 3655 | 2 |
| 397 | 20240429 | 121900 | 814811880 | 3665 | 3655 | 3665 | 3655 | 2 |
| 398 | 20240429 | 121800 | 814804560 | 3650 | 3665 | 3670 | 3650 | 3858 |
| 399 | 20240429 | 121700 | 800707385 | 3670 | 3670 | 3670 | 3655 | 1290 |
| 400 | 20240429 | 121600 | 795976085 | 3670 | 3670 | 3675 | 3670 | 981 |
| 401 | 20240429 | 121500 | 792374770 | 3675 | 3675 | 3675 | 3675 | 0 |
| 402 | 20240429 | 121400 | 792374770 | 3675 | 3670 | 3675 | 3655 | 31 |
| 403 | 20240429 | 121300 | 792261425 | 3655 | 3670 | 3670 | 3655 | 1071 |
| 404 | 20240429 | 121200 | 788346715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 405 | 20240429 | 121100 | 788346715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 406 | 20240429 | 121000 | 788346715 | 3655 | 3675 | 3675 | 3655 | 826 |
| 407 | 20240429 | 120900 | 785311205 | 3675 | 3665 | 3675 | 3665 | 483 |
| 408 | 20240429 | 120800 | 783541000 | 3665 | 3660 | 3665 | 3655 | 802 |
| 409 | 20240429 | 120700 | 780608110 | 3665 | 3665 | 3675 | 3665 | 289 |
| 410 | 20240429 | 120600 | 779548855 | 3670 | 3670 | 3670 | 3670 | 594 |
| 411 | 20240429 | 120500 | 777368875 | 3670 | 3670 | 3670 | 3670 | 50 |
| 412 | 20240429 | 120400 | 777185375 | 3670 | 3670 | 3670 | 3670 | 1 |
| 413 | 20240429 | 120300 | 777181705 | 3660 | 3665 | 3665 | 3660 | 433 |
| 414 | 20240429 | 120200 | 775596500 | 3665 | 3665 | 3665 | 3665 | 20 |
| 415 | 20240429 | 120100 | 775523200 | 3670 | 3670 | 3670 | 3670 | 0 |
| 416 | 20240429 | 120000 | 775523200 | 3670 | 3670 | 3670 | 3670 | 1 |
| 417 | 20240429 | 115900 | 775519530 | 3665 | 3665 | 3665 | 3665 | 501 |
| 418 | 20240429 | 115800 | 773683365 | 3670 | 3670 | 3670 | 3670 | 0 |
| 419 | 20240429 | 115700 | 773683365 | 3670 | 3670 | 3670 | 3670 | 100 |
| 420 | 20240429 | 115600 | 773316365 | 3670 | 3675 | 3675 | 3670 | 322 |
| 421 | 20240429 | 115500 | 772133120 | 3660 | 3670 | 3670 | 3650 | 2424 |
| 422 | 20240429 | 115400 | 763264660 | 3665 | 3665 | 3665 | 3665 | 0 |
| 423 | 20240429 | 115300 | 763264660 | 3665 | 3665 | 3665 | 3665 | 1 |
| 424 | 20240429 | 115200 | 763260995 | 3670 | 3670 | 3670 | 3670 | 131 |
| 425 | 20240429 | 115100 | 762780225 | 3670 | 3670 | 3670 | 3670 | 48 |
| 426 | 20240429 | 115000 | 762604065 | 3670 | 3670 | 3670 | 3670 | 40 |
| 427 | 20240429 | 114900 | 762457265 | 3665 | 3665 | 3665 | 3665 | 36 |
| 428 | 20240429 | 114800 | 762325325 | 3665 | 3670 | 3670 | 3665 | 183 |
| 429 | 20240429 | 114700 | 761654105 | 3670 | 3670 | 3670 | 3670 | 0 |
| 430 | 20240429 | 114600 | 761654105 | 3670 | 3670 | 3670 | 3670 | 586 |
| 431 | 20240429 | 114500 | 759503485 | 3670 | 3670 | 3670 | 3670 | 0 |
| 432 | 20240429 | 114400 | 759503485 | 3670 | 3670 | 3670 | 3670 | 213 |
| 433 | 20240429 | 114300 | 758721775 | 3670 | 3670 | 3670 | 3670 | 1 |
| 434 | 20240429 | 114200 | 758718105 | 3670 | 3670 | 3670 | 3670 | 100 |
| 435 | 20240429 | 114100 | 758351105 | 3675 | 3675 | 3675 | 3675 | 5 |
| 436 | 20240429 | 114000 | 758332730 | 3675 | 3670 | 3675 | 3670 | 32 |
| 437 | 20240429 | 113900 | 758215135 | 3670 | 3670 | 3670 | 3670 | 185 |
| 438 | 20240429 | 113800 | 757536185 | 3670 | 3670 | 3670 | 3670 | 0 |
| 439 | 20240429 | 113700 | 757536185 | 3670 | 3670 | 3670 | 3670 | 4 |
| 440 | 20240429 | 113600 | 757521505 | 3670 | 3670 | 3675 | 3670 | 39 |
| 441 | 20240429 | 113500 | 757378370 | 3670 | 3670 | 3670 | 3670 | 155 |
| 442 | 20240429 | 113400 | 756809520 | 3675 | 3670 | 3675 | 3670 | 108 |
| 443 | 20240429 | 113300 | 756413155 | 3670 | 3670 | 3670 | 3670 | 61 |
| 444 | 20240429 | 113200 | 756189285 | 3670 | 3670 | 3670 | 3670 | 2 |
| 445 | 20240429 | 113100 | 756181945 | 3670 | 3670 | 3670 | 3665 | 103 |
| 446 | 20240429 | 113000 | 755804435 | 3655 | 3655 | 3660 | 3655 | 8701 |
| 447 | 20240429 | 112900 | 724001995 | 3655 | 3665 | 3665 | 3655 | 3337 |
| 448 | 20240429 | 112800 | 711802330 | 3670 | 3670 | 3670 | 3670 | 418 |
| 449 | 20240429 | 112700 | 710268270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 450 | 20240429 | 112600 | 710268270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 451 | 20240429 | 112500 | 710268270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 452 | 20240429 | 112400 | 710268270 | 3675 | 3675 | 3675 | 3675 | 527 |
| 453 | 20240429 | 112300 | 708331545 | 3675 | 3675 | 3675 | 3675 | 1 |
| 454 | 20240429 | 112200 | 708327870 | 3670 | 3670 | 3670 | 3670 | 500 |
| 455 | 20240429 | 112100 | 706492870 | 3675 | 3675 | 3675 | 3675 | 235 |
| 456 | 20240429 | 112000 | 705629245 | 3680 | 3680 | 3680 | 3680 | 5 |
| 457 | 20240429 | 111900 | 705610845 | 3680 | 3680 | 3680 | 3680 | 0 |
| 458 | 20240429 | 111800 | 705610845 | 3680 | 3675 | 3680 | 3675 | 267 |
| 459 | 20240429 | 111700 | 704629610 | 3675 | 3675 | 3675 | 3670 | 102 |
| 460 | 20240429 | 111600 | 704255260 | 3675 | 3675 | 3675 | 3675 | 0 |
| 461 | 20240429 | 111500 | 704255260 | 3675 | 3670 | 3675 | 3665 | 141 |
| 462 | 20240429 | 111400 | 703738460 | 3675 | 3675 | 3675 | 3675 | 1 |
| 463 | 20240429 | 111300 | 703734785 | 3675 | 3675 | 3675 | 3675 | 72 |
| 464 | 20240429 | 111200 | 703470185 | 3680 | 3680 | 3680 | 3680 | 0 |
| 465 | 20240429 | 111100 | 703470185 | 3680 | 3680 | 3680 | 3680 | 1 |
| 466 | 20240429 | 111000 | 703466505 | 3675 | 3675 | 3675 | 3675 | 200 |
| 467 | 20240429 | 110900 | 702731505 | 3680 | 3675 | 3680 | 3675 | 25 |
| 468 | 20240429 | 110800 | 702639605 | 3685 | 3685 | 3685 | 3685 | 2 |
| 469 | 20240429 | 110700 | 702632235 | 3680 | 3685 | 3685 | 3665 | 11 |
| 470 | 20240429 | 110600 | 702591830 | 3665 | 3665 | 3665 | 3665 | 257 |
| 471 | 20240429 | 110500 | 701649925 | 3665 | 3680 | 3680 | 3665 | 4022 |
| 472 | 20240429 | 110400 | 686898025 | 3680 | 3680 | 3685 | 3680 | 210 |
| 473 | 20240429 | 110300 | 686124600 | 3675 | 3675 | 3675 | 3675 | 845 |
| 474 | 20240429 | 110200 | 683019225 | 3675 | 3680 | 3680 | 3675 | 115 |
| 475 | 20240429 | 110100 | 682596595 | 3675 | 3680 | 3680 | 3675 | 468 |
| 476 | 20240429 | 110000 | 680876420 | 3680 | 3685 | 3685 | 3680 | 53 |
| 477 | 20240429 | 105900 | 680681375 | 3685 | 3685 | 3685 | 3685 | 1226 |
| 478 | 20240429 | 105800 | 676163565 | 3685 | 3680 | 3685 | 3680 | 1137 |
| 479 | 20240429 | 105700 | 671976905 | 3680 | 3680 | 3680 | 3680 | 1560 |
| 480 | 20240429 | 105600 | 666236105 | 3675 | 3675 | 3675 | 3675 | 0 |
| 481 | 20240429 | 105500 | 666236105 | 3675 | 3675 | 3675 | 3675 | 612 |
| 482 | 20240429 | 105400 | 663987005 | 3675 | 3675 | 3675 | 3675 | 1059 |
| 483 | 20240429 | 105300 | 660095180 | 3670 | 3665 | 3670 | 3665 | 750 |
| 484 | 20240429 | 105200 | 657342730 | 3665 | 3665 | 3665 | 3665 | 0 |
| 485 | 20240429 | 105100 | 657342730 | 3665 | 3665 | 3665 | 3665 | 3 |
| 486 | 20240429 | 105000 | 657331735 | 3665 | 3665 | 3670 | 3665 | 126 |
| 487 | 20240429 | 104900 | 656869885 | 3670 | 3660 | 3670 | 3660 | 826 |
| 488 | 20240429 | 104800 | 653846060 | 3665 | 3665 | 3665 | 3665 | 214 |
| 489 | 20240429 | 104700 | 653061750 | 3670 | 3670 | 3670 | 3670 | 0 |
| 490 | 20240429 | 104600 | 653061750 | 3670 | 3670 | 3670 | 3670 | 0 |
| 491 | 20240429 | 104500 | 653061750 | 3670 | 3670 | 3670 | 3670 | 101 |
| 492 | 20240429 | 104400 | 652691080 | 3660 | 3670 | 3670 | 3660 | 2398 |
| 493 | 20240429 | 104300 | 643897155 | 3670 | 3670 | 3670 | 3670 | 714 |
| 494 | 20240429 | 104200 | 641276775 | 3670 | 3675 | 3675 | 3670 | 257 |
| 495 | 20240429 | 104100 | 640333475 | 3675 | 3675 | 3675 | 3675 | 495 |
| 496 | 20240429 | 104000 | 638514350 | 3680 | 3675 | 3680 | 3675 | 495 |
| 497 | 20240429 | 103900 | 636693225 | 3675 | 3675 | 3675 | 3675 | 126 |
| 498 | 20240429 | 103800 | 636230175 | 3680 | 3680 | 3680 | 3680 | 241 |
| 499 | 20240429 | 103700 | 635343295 | 3685 | 3685 | 3685 | 3685 | 116 |
| 500 | 20240429 | 103600 | 634915835 | 3675 | 3680 | 3685 | 3675 | 533 |
| 501 | 20240429 | 103500 | 632954890 | 3685 | 3680 | 3685 | 3680 | 427 |
| 502 | 20240429 | 103400 | 631383525 | 3680 | 3685 | 3685 | 3680 | 79 |
| 503 | 20240429 | 103300 | 631092800 | 3680 | 3680 | 3680 | 3680 | 254 |
| 504 | 20240429 | 103200 | 630158080 | 3685 | 3680 | 3685 | 3680 | 1151 |
| 505 | 20240429 | 103100 | 625922395 | 3680 | 3680 | 3680 | 3680 | 8 |
| 506 | 20240429 | 103000 | 625892955 | 3680 | 3680 | 3680 | 3680 | 36 |
| 507 | 20240429 | 102900 | 625760475 | 3675 | 3670 | 3675 | 3670 | 388 |
| 508 | 20240429 | 102800 | 624334610 | 3675 | 3675 | 3675 | 3670 | 81 |
| 509 | 20240429 | 102700 | 624037185 | 3675 | 3680 | 3680 | 3670 | 549 |
| 510 | 20240429 | 102600 | 622022300 | 3670 | 3675 | 3675 | 3670 | 90 |
| 511 | 20240429 | 102500 | 621691975 | 3680 | 3680 | 3680 | 3670 | 331 |
| 512 | 20240429 | 102400 | 620475250 | 3680 | 3685 | 3685 | 3680 | 1677 |
| 513 | 20240429 | 102300 | 614295645 | 3685 | 3690 | 3690 | 3685 | 945 |
| 514 | 20240429 | 102200 | 610813310 | 3685 | 3685 | 3690 | 3685 | 1049 |
| 515 | 20240429 | 102100 | 606946150 | 3685 | 3685 | 3690 | 3685 | 563 |
| 516 | 20240429 | 102000 | 604870740 | 3685 | 3685 | 3690 | 3685 | 511 |
| 517 | 20240429 | 101900 | 602987695 | 3680 | 3675 | 3680 | 3675 | 83 |
| 518 | 20240429 | 101800 | 602682665 | 3675 | 3680 | 3680 | 3675 | 293 |
| 519 | 20240429 | 101700 | 601604885 | 3680 | 3690 | 3690 | 3680 | 2726 |
| 520 | 20240429 | 101600 | 591562165 | 3690 | 3690 | 3695 | 3690 | 274 |
| 521 | 20240429 | 101500 | 590551100 | 3695 | 3695 | 3695 | 3695 | 127 |
| 522 | 20240429 | 101400 | 590081835 | 3695 | 3695 | 3695 | 3695 | 2600 |
| 523 | 20240429 | 101300 | 580474835 | 3695 | 3690 | 3695 | 3690 | 1512 |
| 524 | 20240429 | 101200 | 574889555 | 3690 | 3685 | 3690 | 3685 | 1546 |
| 525 | 20240429 | 101100 | 569192540 | 3685 | 3685 | 3685 | 3685 | 586 |
| 526 | 20240429 | 101000 | 567033130 | 3685 | 3685 | 3685 | 3685 | 664 |
| 527 | 20240429 | 100900 | 564586290 | 3685 | 3690 | 3690 | 3685 | 31 |
| 528 | 20240429 | 100800 | 564471905 | 3685 | 3690 | 3690 | 3685 | 947 |
| 529 | 20240429 | 100700 | 560980130 | 3690 | 3685 | 3690 | 3685 | 191 |
| 530 | 20240429 | 100600 | 560275345 | 3690 | 3685 | 3690 | 3685 | 253 |
| 531 | 20240429 | 100500 | 559342955 | 3685 | 3685 | 3685 | 3685 | 742 |
| 532 | 20240429 | 100400 | 556608685 | 3685 | 3685 | 3685 | 3685 | 1402 |
| 533 | 20240429 | 100300 | 551442315 | 3680 | 3680 | 3680 | 3675 | 698 |
| 534 | 20240429 | 100200 | 548873680 | 3680 | 3680 | 3680 | 3680 | 100 |
| 535 | 20240429 | 100100 | 548505680 | 3675 | 3680 | 3680 | 3675 | 593 |
| 536 | 20240429 | 100000 | 546325720 | 3675 | 3675 | 3680 | 3675 | 2260 |
| 537 | 20240429 | 095900 | 538016215 | 3675 | 3680 | 3680 | 3675 | 1339 |
| 538 | 20240429 | 095800 | 533095200 | 3680 | 3680 | 3680 | 3680 | 30 |
| 539 | 20240429 | 095700 | 532984800 | 3675 | 3680 | 3680 | 3675 | 4793 |
| 540 | 20240429 | 095600 | 515355910 | 3685 | 3685 | 3685 | 3680 | 1946 |
| 541 | 20240429 | 095500 | 508192905 | 3685 | 3685 | 3685 | 3685 | 1048 |
| 542 | 20240429 | 095400 | 504331025 | 3685 | 3685 | 3685 | 3680 | 114 |
| 543 | 20240429 | 095300 | 503911210 | 3680 | 3690 | 3690 | 3680 | 2798 |
| 544 | 20240429 | 095200 | 493614460 | 3690 | 3685 | 3690 | 3685 | 486 |
| 545 | 20240429 | 095100 | 491823500 | 3685 | 3680 | 3690 | 3680 | 7092 |
| 546 | 20240429 | 095000 | 465706790 | 3680 | 3680 | 3680 | 3675 | 485 |
| 547 | 20240429 | 094900 | 463922740 | 3680 | 3680 | 3680 | 3680 | 5 |
| 548 | 20240429 | 094800 | 463904340 | 3675 | 3700 | 3700 | 3675 | 8203 |
| 549 | 20240429 | 094700 | 433694025 | 3705 | 3675 | 3705 | 3675 | 13914 |
| 550 | 20240429 | 094600 | 382316045 | 3675 | 3675 | 3675 | 3670 | 1748 |
| 551 | 20240429 | 094500 | 375896910 | 3675 | 3675 | 3675 | 3675 | 328 |
| 552 | 20240429 | 094400 | 374691510 | 3675 | 3675 | 3680 | 3675 | 1474 |
| 553 | 20240429 | 094300 | 369271995 | 3675 | 3680 | 3680 | 3675 | 70 |
| 554 | 20240429 | 094200 | 369014600 | 3680 | 3675 | 3680 | 3675 | 224 |
| 555 | 20240429 | 094100 | 368190340 | 3675 | 3675 | 3675 | 3675 | 269 |
| 556 | 20240429 | 094000 | 367201765 | 3675 | 3680 | 3690 | 3670 | 4262 |
| 557 | 20240429 | 093900 | 351515190 | 3670 | 3670 | 3670 | 3670 | 1628 |
| 558 | 20240429 | 093800 | 345540430 | 3670 | 3680 | 3680 | 3670 | 54 |
| 559 | 20240429 | 093700 | 345342210 | 3680 | 3680 | 3680 | 3680 | 8 |
| 560 | 20240429 | 093600 | 345312770 | 3680 | 3680 | 3680 | 3680 | 1 |
| 561 | 20240429 | 093500 | 345309090 | 3665 | 3670 | 3670 | 3660 | 1164 |
| 562 | 20240429 | 093400 | 341043150 | 3675 | 3680 | 3680 | 3675 | 459 |
| 563 | 20240429 | 093300 | 339354435 | 3685 | 3685 | 3685 | 3685 | 1438 |
| 564 | 20240429 | 093200 | 334055405 | 3685 | 3680 | 3685 | 3680 | 142 |
| 565 | 20240429 | 093100 | 333532635 | 3680 | 3680 | 3680 | 3680 | 398 |
| 566 | 20240429 | 093000 | 332067995 | 3680 | 3675 | 3680 | 3675 | 1680 |
| 567 | 20240429 | 092900 | 325885605 | 3680 | 3670 | 3685 | 3670 | 4309 |
| 568 | 20240429 | 092800 | 310032965 | 3665 | 3665 | 3665 | 3665 | 0 |
| 569 | 20240429 | 092700 | 310032965 | 3665 | 3670 | 3670 | 3660 | 427 |
| 570 | 20240429 | 092600 | 308468010 | 3675 | 3655 | 3675 | 3655 | 2963 |
| 571 | 20240429 | 092500 | 297592700 | 3655 | 3650 | 3670 | 3650 | 4122 |
| 572 | 20240429 | 092400 | 282506605 | 3645 | 3650 | 3650 | 3645 | 586 |
| 573 | 20240429 | 092300 | 280370035 | 3650 | 3660 | 3660 | 3650 | 1125 |
| 574 | 20240429 | 092200 | 276260755 | 3660 | 3660 | 3660 | 3660 | 3 |
| 575 | 20240429 | 092100 | 276249775 | 3660 | 3660 | 3665 | 3660 | 366 |
| 576 | 20240429 | 092000 | 274910190 | 3665 | 3660 | 3665 | 3660 | 372 |
| 577 | 20240429 | 091900 | 273547585 | 3660 | 3670 | 3670 | 3660 | 3651 |
| 578 | 20240429 | 091800 | 260172045 | 3670 | 3675 | 3675 | 3670 | 5836 |
| 579 | 20240429 | 091700 | 238742620 | 3675 | 3665 | 3675 | 3665 | 5584 |
| 580 | 20240429 | 091600 | 218243270 | 3660 | 3650 | 3665 | 3650 | 6506 |
| 581 | 20240429 | 091500 | 194438280 | 3650 | 3655 | 3655 | 3650 | 402 |
| 582 | 20240429 | 091400 | 192970750 | 3655 | 3660 | 3660 | 3655 | 2225 |
| 583 | 20240429 | 091300 | 184837265 | 3660 | 3665 | 3665 | 3655 | 2856 |
| 584 | 20240429 | 091200 | 174384075 | 3665 | 3665 | 3665 | 3660 | 82 |
| 585 | 20240429 | 091100 | 174083690 | 3665 | 3670 | 3670 | 3650 | 188 |
| 586 | 20240429 | 091000 | 173396445 | 3650 | 3670 | 3670 | 3650 | 517 |
| 587 | 20240429 | 090900 | 171502430 | 3670 | 3650 | 3675 | 3650 | 25042 |
| 588 | 20240429 | 090800 | 79887415 | 3650 | 3645 | 3650 | 3645 | 4138 |
| 589 | 20240429 | 090700 | 64793975 | 3645 | 3645 | 3645 | 3645 | 390 |
| 590 | 20240429 | 090600 | 63372425 | 3645 | 3620 | 3645 | 3615 | 5458 |
| 591 | 20240429 | 090500 | 43525455 | 3615 | 3625 | 3625 | 3610 | 2485 |
| 592 | 20240429 | 090400 | 34539985 | 3625 | 3620 | 3625 | 3620 | 819 |
| 593 | 20240429 | 090300 | 31574045 | 3620 | 3620 | 3620 | 3620 | 0 |
| 594 | 20240429 | 090200 | 31574045 | 3620 | 3620 | 3620 | 3620 | 1044 |
| 595 | 20240429 | 090100 | 27794765 | 3620 | 3625 | 3625 | 3615 | 271 |
| 596 | 20240429 | 090000 | 26813150 | 3630 | 3620 | 3635 | 3615 | 7412 |