33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 192700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 3631 |
| 3 | 20240429 | 192600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240429 | 192500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240429 | 192400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240429 | 192300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240429 | 192200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240429 | 192100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240429 | 192000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240429 | 191900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240429 | 191800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240429 | 191700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240429 | 191600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240429 | 191500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240429 | 191400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240429 | 191300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240429 | 191200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240429 | 191100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240429 | 191000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240429 | 190900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240429 | 190800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240429 | 190700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240429 | 190600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240429 | 190500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240429 | 190400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240429 | 190300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240429 | 190200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240429 | 190100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240429 | 190000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240429 | 185900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240429 | 185800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240429 | 185700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 3631 |
| 33 | 20240429 | 185600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240429 | 185500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240429 | 185400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240429 | 185300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240429 | 185200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240429 | 185100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240429 | 185000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240429 | 184900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240429 | 184800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240429 | 184700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240429 | 184600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240429 | 184500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240429 | 184400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240429 | 184300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240429 | 184200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240429 | 184100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240429 | 184000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240429 | 183900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240429 | 183800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240429 | 183700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240429 | 183600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240429 | 183500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240429 | 183400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240429 | 183300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240429 | 183200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240429 | 183100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240429 | 183000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240429 | 182900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240429 | 182800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240429 | 182700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 3631 |
| 63 | 20240429 | 182600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240429 | 182500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240429 | 182400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240429 | 182300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240429 | 182200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240429 | 182100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240429 | 182000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240429 | 181900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240429 | 181800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240429 | 181700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240429 | 181600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240429 | 181500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240429 | 181400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240429 | 181300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240429 | 181200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240429 | 181100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240429 | 181000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240429 | 180900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240429 | 180800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240429 | 180700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240429 | 180600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240429 | 180500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240429 | 180400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240429 | 180300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240429 | 180200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240429 | 180100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240429 | 180000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240429 | 175900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240429 | 175800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240429 | 175700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 3631 |
| 93 | 20240429 | 175600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240429 | 175500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240429 | 175400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240429 | 175300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240429 | 175200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240429 | 175100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240429 | 175000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240429 | 174900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240429 | 174800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240429 | 174700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240429 | 174600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240429 | 174500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240429 | 174400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240429 | 174300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240429 | 174200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240429 | 174100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240429 | 174000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240429 | 173900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240429 | 173800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240429 | 173700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240429 | 173600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240429 | 173500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240429 | 173400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240429 | 173300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240429 | 173200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240429 | 173100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240429 | 173000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240429 | 172900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240429 | 172800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240429 | 172700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 3631 |
| 123 | 20240429 | 172600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240429 | 172500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240429 | 172400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240429 | 172300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240429 | 172200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240429 | 172100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240429 | 172000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240429 | 171900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240429 | 171800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240429 | 171700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240429 | 171600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240429 | 171500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240429 | 171400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240429 | 171300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240429 | 171200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240429 | 171100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240429 | 171000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240429 | 170900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240429 | 170800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240429 | 170700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240429 | 170600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240429 | 170500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240429 | 170400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240429 | 170300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240429 | 170200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240429 | 170100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240429 | 170000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240429 | 165900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240429 | 165800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240429 | 165700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 3631 |
| 153 | 20240429 | 165600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240429 | 165500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240429 | 165400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240429 | 165300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240429 | 165200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240429 | 165100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240429 | 165000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240429 | 164900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240429 | 164800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240429 | 164700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240429 | 164600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240429 | 164500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240429 | 164400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240429 | 164300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240429 | 164200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240429 | 164100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240429 | 164000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240429 | 163900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240429 | 163800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240429 | 163700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240429 | 163600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240429 | 163500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240429 | 163400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240429 | 163300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240429 | 163200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240429 | 163100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240429 | 163000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240429 | 162900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240429 | 162800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240429 | 162700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 3631 |
| 183 | 20240429 | 162600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240429 | 162500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240429 | 162400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240429 | 162300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240429 | 162200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240429 | 162100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20240429 | 162000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240429 | 161900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240429 | 161800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240429 | 161700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20240429 | 161600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20240429 | 161500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20240429 | 161400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20240429 | 161300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20240429 | 161200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20240429 | 161100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20240429 | 161000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20240429 | 160900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20240429 | 160800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20240429 | 160700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20240429 | 160600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20240429 | 160500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20240429 | 160400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20240429 | 160300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20240429 | 160200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20240429 | 160100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20240429 | 160000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20240429 | 155900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20240429 | 155800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20240429 | 155700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 3631 |
| 213 | 20240429 | 155600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20240429 | 155500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20240429 | 155400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20240429 | 155300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20240429 | 155200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20240429 | 155100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20240429 | 155000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20240429 | 154900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20240429 | 154800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20240429 | 154700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20240429 | 154600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20240429 | 154500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20240429 | 154400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20240429 | 154300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20240429 | 154200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20240429 | 154100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20240429 | 154000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20240429 | 153900 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20240429 | 153800 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20240429 | 153700 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20240429 | 153600 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20240429 | 153500 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20240429 | 153400 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20240429 | 153300 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20240429 | 153200 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20240429 | 153100 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20240429 | 153000 | 9464128500 | 23350 | 23350 | 23350 | 23350 | 3631 |
| 240 | 20240429 | 152900 | 9379344650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20240429 | 152800 | 9379344650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20240429 | 152700 | 9379344650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 243 | 20240429 | 152600 | 9379344650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20240429 | 152500 | 9379344650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20240429 | 152400 | 9379344650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20240429 | 152300 | 9379344650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20240429 | 152200 | 9379344650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20240429 | 152100 | 9379344650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20240429 | 152000 | 9379344650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20240429 | 151900 | 9379344650 | 23400 | 23400 | 23400 | 23250 | 122 |
| 251 | 20240429 | 151800 | 9376490000 | 23400 | 23300 | 23400 | 23200 | 3541 |
| 252 | 20240429 | 151700 | 9293972300 | 23200 | 23350 | 23350 | 23200 | 1038 |
| 253 | 20240429 | 151600 | 9269841500 | 23250 | 23300 | 23350 | 23250 | 601 |
| 254 | 20240429 | 151500 | 9255857600 | 23300 | 23300 | 23400 | 23300 | 1910 |
| 255 | 20240429 | 151400 | 9211303850 | 23400 | 23350 | 23400 | 23300 | 1003 |
| 256 | 20240429 | 151300 | 9187904000 | 23400 | 23350 | 23400 | 23350 | 2301 |
| 257 | 20240429 | 151200 | 9134174550 | 23400 | 23500 | 23500 | 23400 | 2248 |
| 258 | 20240429 | 151100 | 9081520300 | 23450 | 23450 | 23500 | 23450 | 288 |
| 259 | 20240429 | 151000 | 9074765000 | 23500 | 23500 | 23500 | 23450 | 101 |
| 260 | 20240429 | 150900 | 9072394850 | 23500 | 23550 | 23550 | 23500 | 549 |
| 261 | 20240429 | 150800 | 9059491200 | 23550 | 23550 | 23550 | 23550 | 13 |
| 262 | 20240429 | 150700 | 9059185050 | 23550 | 23450 | 23550 | 23450 | 523 |
| 263 | 20240429 | 150600 | 9046894700 | 23450 | 23450 | 23450 | 23400 | 295 |
| 264 | 20240429 | 150500 | 9039985000 | 23450 | 23500 | 23500 | 23450 | 23 |
| 265 | 20240429 | 150400 | 9039444550 | 23500 | 23400 | 23500 | 23400 | 203 |
| 266 | 20240429 | 150300 | 9034684650 | 23450 | 23400 | 23450 | 23400 | 78 |
| 267 | 20240429 | 150200 | 9032857250 | 23400 | 23450 | 23500 | 23400 | 532 |
| 268 | 20240429 | 150100 | 9020397150 | 23450 | 23450 | 23500 | 23400 | 287 |
| 269 | 20240429 | 150000 | 9013667600 | 23450 | 23450 | 23500 | 23400 | 1069 |
| 270 | 20240429 | 145900 | 8988600000 | 23450 | 23400 | 23450 | 23400 | 47 |
| 271 | 20240429 | 145800 | 8987499950 | 23450 | 23500 | 23500 | 23450 | 928 |
| 272 | 20240429 | 145700 | 8965738300 | 23500 | 23500 | 23500 | 23500 | 554 |
| 273 | 20240429 | 145600 | 8952719300 | 23500 | 23550 | 23550 | 23500 | 605 |
| 274 | 20240429 | 145500 | 8938493450 | 23600 | 23550 | 23600 | 23550 | 25 |
| 275 | 20240429 | 145400 | 8937904500 | 23550 | 23550 | 23550 | 23550 | 167 |
| 276 | 20240429 | 145300 | 8933971650 | 23600 | 23600 | 23600 | 23600 | 53 |
| 277 | 20240429 | 145200 | 8932720850 | 23600 | 23550 | 23600 | 23550 | 431 |
| 278 | 20240429 | 145100 | 8922565950 | 23550 | 23550 | 23600 | 23550 | 425 |
| 279 | 20240429 | 145000 | 8912554250 | 23600 | 23550 | 23600 | 23550 | 62 |
| 280 | 20240429 | 144900 | 8911091300 | 23600 | 23550 | 23600 | 23550 | 1133 |
| 281 | 20240429 | 144800 | 8884404450 | 23550 | 23550 | 23600 | 23550 | 194 |
| 282 | 20240429 | 144700 | 8879833400 | 23600 | 23550 | 23600 | 23550 | 234 |
| 283 | 20240429 | 144600 | 8874320950 | 23600 | 23600 | 23600 | 23550 | 116 |
| 284 | 20240429 | 144500 | 8871584700 | 23550 | 23600 | 23600 | 23550 | 197 |
| 285 | 20240429 | 144400 | 8866943000 | 23600 | 23600 | 23600 | 23550 | 615 |
| 286 | 20240429 | 144300 | 8852457200 | 23600 | 23550 | 23600 | 23550 | 49 |
| 287 | 20240429 | 144200 | 8851302700 | 23550 | 23550 | 23550 | 23500 | 387 |
| 288 | 20240429 | 144100 | 8842191450 | 23550 | 23550 | 23550 | 23550 | 655 |
| 289 | 20240429 | 144000 | 8826766200 | 23550 | 23550 | 23550 | 23500 | 1591 |
| 290 | 20240429 | 143900 | 8789298450 | 23550 | 23650 | 23650 | 23550 | 900 |
| 291 | 20240429 | 143800 | 8768065700 | 23600 | 23650 | 23650 | 23600 | 98 |
| 292 | 20240429 | 143700 | 8765751150 | 23600 | 23600 | 23600 | 23600 | 505 |
| 293 | 20240429 | 143600 | 8753833150 | 23650 | 23650 | 23650 | 23600 | 403 |
| 294 | 20240429 | 143500 | 8744306700 | 23650 | 23550 | 23650 | 23550 | 476 |
| 295 | 20240429 | 143400 | 8733049400 | 23650 | 23600 | 23650 | 23550 | 2654 |
| 296 | 20240429 | 143300 | 8670407750 | 23600 | 23600 | 23600 | 23550 | 117 |
| 297 | 20240429 | 143200 | 8667647050 | 23600 | 23550 | 23600 | 23500 | 555 |
| 298 | 20240429 | 143100 | 8654574400 | 23550 | 23550 | 23550 | 23450 | 1820 |
| 299 | 20240429 | 143000 | 8611798200 | 23550 | 23550 | 23550 | 23500 | 280 |
| 300 | 20240429 | 142900 | 8605215500 | 23500 | 23500 | 23500 | 23500 | 614 |
| 301 | 20240429 | 142800 | 8590786500 | 23450 | 23500 | 23500 | 23450 | 691 |
| 302 | 20240429 | 142700 | 8574549150 | 23450 | 23500 | 23500 | 23400 | 46 |
| 303 | 20240429 | 142600 | 8573468700 | 23400 | 23400 | 23500 | 23400 | 1352 |
| 304 | 20240429 | 142500 | 8541826150 | 23400 | 23350 | 23400 | 23350 | 64 |
| 305 | 20240429 | 142400 | 8540328750 | 23350 | 23400 | 23400 | 23350 | 96 |
| 306 | 20240429 | 142300 | 8538083350 | 23400 | 23450 | 23450 | 23350 | 813 |
| 307 | 20240429 | 142200 | 8519056700 | 23450 | 23400 | 23450 | 23400 | 913 |
| 308 | 20240429 | 142100 | 8497689500 | 23400 | 23350 | 23400 | 23350 | 736 |
| 309 | 20240429 | 142000 | 8480478800 | 23350 | 23350 | 23400 | 23350 | 96 |
| 310 | 20240429 | 141900 | 8478235350 | 23400 | 23450 | 23450 | 23350 | 223 |
| 311 | 20240429 | 141800 | 8473019050 | 23450 | 23400 | 23450 | 23400 | 203 |
| 312 | 20240429 | 141700 | 8468268750 | 23450 | 23450 | 23500 | 23450 | 346 |
| 313 | 20240429 | 141600 | 8460154000 | 23500 | 23450 | 23500 | 23400 | 374 |
| 314 | 20240429 | 141500 | 8451381400 | 23400 | 23500 | 23500 | 23400 | 6188 |
| 315 | 20240429 | 141400 | 8306477900 | 23500 | 23500 | 23550 | 23500 | 774 |
| 316 | 20240429 | 141300 | 8288287850 | 23550 | 23550 | 23550 | 23500 | 531 |
| 317 | 20240429 | 141200 | 8275801950 | 23550 | 23550 | 23600 | 23550 | 318 |
| 318 | 20240429 | 141100 | 8268308400 | 23550 | 23550 | 23550 | 23550 | 619 |
| 319 | 20240429 | 141000 | 8253730950 | 23550 | 23600 | 23600 | 23550 | 114 |
| 320 | 20240429 | 140900 | 8251040900 | 23600 | 23550 | 23600 | 23550 | 50 |
| 321 | 20240429 | 140800 | 8249861700 | 23550 | 23550 | 23600 | 23550 | 1099 |
| 322 | 20240429 | 140700 | 8223977350 | 23600 | 23550 | 23600 | 23550 | 98 |
| 323 | 20240429 | 140600 | 8221667100 | 23600 | 23600 | 23600 | 23550 | 819 |
| 324 | 20240429 | 140500 | 8202345700 | 23600 | 23600 | 23600 | 23550 | 1140 |
| 325 | 20240429 | 140400 | 8175458400 | 23600 | 23550 | 23600 | 23500 | 571 |
| 326 | 20240429 | 140300 | 8162016950 | 23550 | 23550 | 23600 | 23550 | 66 |
| 327 | 20240429 | 140200 | 8160462250 | 23550 | 23600 | 23600 | 23550 | 72 |
| 328 | 20240429 | 140100 | 8158763600 | 23600 | 23500 | 23600 | 23500 | 244 |
| 329 | 20240429 | 140000 | 8153018100 | 23550 | 23500 | 23550 | 23450 | 1406 |
| 330 | 20240429 | 135900 | 8119961900 | 23450 | 23550 | 23550 | 23450 | 615 |
| 331 | 20240429 | 135800 | 8105510450 | 23500 | 23500 | 23550 | 23500 | 497 |
| 332 | 20240429 | 135700 | 8093828000 | 23500 | 23500 | 23550 | 23500 | 179 |
| 333 | 20240429 | 135600 | 8089618750 | 23450 | 23550 | 23550 | 23450 | 888 |
| 334 | 20240429 | 135500 | 8068749750 | 23550 | 23550 | 23550 | 23500 | 349 |
| 335 | 20240429 | 135400 | 8060532100 | 23550 | 23550 | 23550 | 23550 | 83 |
| 336 | 20240429 | 135300 | 8058577450 | 23550 | 23500 | 23550 | 23500 | 253 |
| 337 | 20240429 | 135200 | 8052624000 | 23550 | 23500 | 23550 | 23500 | 255 |
| 338 | 20240429 | 135100 | 8046627600 | 23550 | 23550 | 23550 | 23500 | 209 |
| 339 | 20240429 | 135000 | 8041710900 | 23550 | 23500 | 23550 | 23500 | 417 |
| 340 | 20240429 | 134900 | 8031891500 | 23500 | 23500 | 23500 | 23450 | 526 |
| 341 | 20240429 | 134800 | 8019530900 | 23500 | 23500 | 23500 | 23450 | 140 |
| 342 | 20240429 | 134700 | 8016241650 | 23500 | 23500 | 23550 | 23450 | 1531 |
| 343 | 20240429 | 134600 | 7980259200 | 23500 | 23500 | 23500 | 23450 | 182 |
| 344 | 20240429 | 134500 | 7975982700 | 23500 | 23500 | 23500 | 23500 | 47 |
| 345 | 20240429 | 134400 | 7974878200 | 23450 | 23500 | 23500 | 23450 | 295 |
| 346 | 20240429 | 134300 | 7967950900 | 23500 | 23450 | 23500 | 23450 | 144 |
| 347 | 20240429 | 134200 | 7964569900 | 23500 | 23500 | 23500 | 23500 | 81 |
| 348 | 20240429 | 134100 | 7962666400 | 23450 | 23500 | 23500 | 23450 | 220 |
| 349 | 20240429 | 134000 | 7957504000 | 23500 | 23450 | 23500 | 23450 | 69 |
| 350 | 20240429 | 133900 | 7955883300 | 23500 | 23500 | 23500 | 23500 | 7 |
| 351 | 20240429 | 133800 | 7955718800 | 23500 | 23450 | 23500 | 23450 | 111 |
| 352 | 20240429 | 133700 | 7953110800 | 23450 | 23500 | 23500 | 23450 | 493 |
| 353 | 20240429 | 133600 | 7941548050 | 23450 | 23450 | 23450 | 23450 | 934 |
| 354 | 20240429 | 133500 | 7919645750 | 23400 | 23450 | 23450 | 23400 | 1028 |
| 355 | 20240429 | 133400 | 7895540150 | 23400 | 23350 | 23400 | 23350 | 354 |
| 356 | 20240429 | 133300 | 7887258750 | 23400 | 23400 | 23400 | 23400 | 61 |
| 357 | 20240429 | 133200 | 7885831350 | 23400 | 23400 | 23400 | 23400 | 1 |
| 358 | 20240429 | 133100 | 7885807950 | 23350 | 23400 | 23400 | 23350 | 2 |
| 359 | 20240429 | 133000 | 7885761200 | 23400 | 23350 | 23400 | 23350 | 56 |
| 360 | 20240429 | 132900 | 7884452550 | 23400 | 23450 | 23450 | 23300 | 135 |
| 361 | 20240429 | 132800 | 7881301750 | 23450 | 23400 | 23450 | 23350 | 2306 |
| 362 | 20240429 | 132700 | 7827433050 | 23400 | 23400 | 23450 | 23400 | 42 |
| 363 | 20240429 | 132600 | 7826448750 | 23450 | 23450 | 23450 | 23400 | 236 |
| 364 | 20240429 | 132500 | 7820923050 | 23400 | 23400 | 23450 | 23350 | 281 |
| 365 | 20240429 | 132400 | 7814347750 | 23400 | 23400 | 23400 | 23350 | 3153 |
| 366 | 20240429 | 132300 | 7740668000 | 23400 | 23400 | 23450 | 23400 | 148 |
| 367 | 20240429 | 132200 | 7737202900 | 23400 | 23450 | 23450 | 23400 | 351 |
| 368 | 20240429 | 132100 | 7728973450 | 23450 | 23450 | 23450 | 23450 | 95 |
| 369 | 20240429 | 132000 | 7726745700 | 23450 | 23450 | 23450 | 23450 | 88 |
| 370 | 20240429 | 131900 | 7724682100 | 23400 | 23450 | 23450 | 23400 | 1075 |
| 371 | 20240429 | 131800 | 7699475900 | 23400 | 23400 | 23400 | 23400 | 1421 |
| 372 | 20240429 | 131700 | 7666224500 | 23400 | 23450 | 23450 | 23400 | 199 |
| 373 | 20240429 | 131600 | 7661566500 | 23450 | 23400 | 23450 | 23400 | 469 |
| 374 | 20240429 | 131500 | 7650575350 | 23400 | 23450 | 23450 | 23400 | 2795 |
| 375 | 20240429 | 131400 | 7585033100 | 23500 | 23500 | 23500 | 23450 | 597 |
| 376 | 20240429 | 131300 | 7571027050 | 23500 | 23500 | 23550 | 23500 | 312 |
| 377 | 20240429 | 131200 | 7563693350 | 23450 | 23500 | 23550 | 23450 | 135 |
| 378 | 20240429 | 131100 | 7560519400 | 23500 | 23500 | 23550 | 23450 | 402 |
| 379 | 20240429 | 131000 | 7551066750 | 23500 | 23500 | 23550 | 23500 | 212 |
| 380 | 20240429 | 130900 | 7546080750 | 23500 | 23500 | 23500 | 23500 | 240 |
| 381 | 20240429 | 130800 | 7540440750 | 23500 | 23500 | 23500 | 23450 | 339 |
| 382 | 20240429 | 130700 | 7532488200 | 23500 | 23550 | 23550 | 23450 | 397 |
| 383 | 20240429 | 130600 | 7523170300 | 23500 | 23400 | 23550 | 23400 | 513 |
| 384 | 20240429 | 130500 | 7511142950 | 23350 | 23350 | 23450 | 23350 | 520 |
| 385 | 20240429 | 130400 | 7498976800 | 23350 | 23400 | 23450 | 23300 | 1129 |
| 386 | 20240429 | 130300 | 7472596950 | 23400 | 23650 | 23650 | 23400 | 1106 |
| 387 | 20240429 | 130200 | 7446621600 | 23650 | 23800 | 23850 | 23550 | 9730 |
| 388 | 20240429 | 130100 | 7216058450 | 23800 | 23850 | 23850 | 23800 | 2234 |
| 389 | 20240429 | 130000 | 7162798600 | 23850 | 23750 | 23850 | 23700 | 10408 |
| 390 | 20240429 | 125900 | 6915168300 | 23700 | 23700 | 23750 | 23650 | 2789 |
| 391 | 20240429 | 125800 | 6849059450 | 23650 | 23600 | 23650 | 23550 | 5190 |
| 392 | 20240429 | 125700 | 6726383000 | 23550 | 23550 | 23650 | 23550 | 7470 |
| 393 | 20240429 | 125600 | 6550193150 | 23550 | 23550 | 23600 | 23550 | 3789 |
| 394 | 20240429 | 125500 | 6460910450 | 23550 | 23400 | 23550 | 23400 | 3809 |
| 395 | 20240429 | 125400 | 6371291150 | 23450 | 23450 | 23450 | 23450 | 38 |
| 396 | 20240429 | 125300 | 6370400050 | 23450 | 23450 | 23450 | 23450 | 42 |
| 397 | 20240429 | 125200 | 6369415150 | 23450 | 23450 | 23500 | 23450 | 858 |
| 398 | 20240429 | 125100 | 6349294600 | 23450 | 23400 | 23450 | 23400 | 531 |
| 399 | 20240429 | 125000 | 6336868900 | 23400 | 23400 | 23400 | 23350 | 123 |
| 400 | 20240429 | 124900 | 6333995000 | 23400 | 23450 | 23450 | 23400 | 36 |
| 401 | 20240429 | 124800 | 6333152500 | 23450 | 23450 | 23450 | 23450 | 1 |
| 402 | 20240429 | 124700 | 6333129050 | 23350 | 23400 | 23500 | 23350 | 10020 |
| 403 | 20240429 | 124600 | 6097918500 | 23450 | 23400 | 23450 | 23350 | 455 |
| 404 | 20240429 | 124500 | 6087270300 | 23400 | 23400 | 23400 | 23350 | 242 |
| 405 | 20240429 | 124400 | 6081607800 | 23350 | 23400 | 23400 | 23350 | 120 |
| 406 | 20240429 | 124300 | 6078800200 | 23400 | 23450 | 23450 | 23350 | 669 |
| 407 | 20240429 | 124200 | 6063146550 | 23400 | 23400 | 23450 | 23350 | 734 |
| 408 | 20240429 | 124100 | 6045955000 | 23450 | 23450 | 23450 | 23400 | 208 |
| 409 | 20240429 | 124000 | 6041078000 | 23450 | 23150 | 23500 | 23150 | 9698 |
| 410 | 20240429 | 123900 | 5814394850 | 23150 | 23150 | 23150 | 23100 | 28 |
| 411 | 20240429 | 123800 | 5813747900 | 23100 | 23150 | 23150 | 23100 | 116 |
| 412 | 20240429 | 123700 | 5811068200 | 23100 | 23150 | 23150 | 23100 | 53 |
| 413 | 20240429 | 123600 | 5809842300 | 23100 | 23200 | 23200 | 23100 | 994 |
| 414 | 20240429 | 123500 | 5786830900 | 23250 | 23300 | 23300 | 23200 | 1189 |
| 415 | 20240429 | 123400 | 5759244700 | 23250 | 23300 | 23300 | 23250 | 312 |
| 416 | 20240429 | 123300 | 5751986450 | 23250 | 23300 | 23300 | 23250 | 405 |
| 417 | 20240429 | 123200 | 5742561100 | 23300 | 23250 | 23300 | 23200 | 512 |
| 418 | 20240429 | 123100 | 5730656900 | 23250 | 23250 | 23250 | 23250 | 97 |
| 419 | 20240429 | 123000 | 5728401650 | 23250 | 23200 | 23250 | 23150 | 2388 |
| 420 | 20240429 | 122900 | 5672902500 | 23250 | 23250 | 23250 | 23250 | 84 |
| 421 | 20240429 | 122800 | 5670949500 | 23200 | 23250 | 23300 | 23150 | 1417 |
| 422 | 20240429 | 122700 | 5638030800 | 23200 | 23200 | 23250 | 23150 | 682 |
| 423 | 20240429 | 122600 | 5622207300 | 23250 | 23250 | 23250 | 23200 | 123 |
| 424 | 20240429 | 122500 | 5619351900 | 23300 | 23300 | 23350 | 23300 | 587 |
| 425 | 20240429 | 122400 | 5605670100 | 23300 | 23100 | 23350 | 23100 | 20915 |
| 426 | 20240429 | 122300 | 5118755200 | 23100 | 23100 | 23100 | 23100 | 59 |
| 427 | 20240429 | 122200 | 5117392300 | 23100 | 23050 | 23100 | 23050 | 96 |
| 428 | 20240429 | 122100 | 5115177750 | 23100 | 23100 | 23100 | 23100 | 7 |
| 429 | 20240429 | 122000 | 5115016050 | 23000 | 22950 | 23000 | 22950 | 83 |
| 430 | 20240429 | 121900 | 5113107350 | 23000 | 23000 | 23000 | 23000 | 139 |
| 431 | 20240429 | 121800 | 5109910350 | 23000 | 22950 | 23000 | 22950 | 387 |
| 432 | 20240429 | 121700 | 5101010350 | 22950 | 22950 | 22950 | 22950 | 84 |
| 433 | 20240429 | 121600 | 5099082550 | 22950 | 22950 | 22950 | 22900 | 53 |
| 434 | 20240429 | 121500 | 5097868450 | 22950 | 22950 | 22950 | 22900 | 144 |
| 435 | 20240429 | 121400 | 5094563900 | 22900 | 23000 | 23000 | 22900 | 1182 |
| 436 | 20240429 | 121300 | 5067415650 | 23000 | 22950 | 23000 | 22950 | 76 |
| 437 | 20240429 | 121200 | 5065671400 | 22950 | 22950 | 22950 | 22950 | 57 |
| 438 | 20240429 | 121100 | 5064363250 | 23000 | 22950 | 23000 | 22900 | 195 |
| 439 | 20240429 | 121000 | 5059888950 | 22950 | 22950 | 22950 | 22950 | 115 |
| 440 | 20240429 | 120900 | 5057249700 | 22950 | 23000 | 23000 | 22950 | 88 |
| 441 | 20240429 | 120800 | 5055229900 | 23000 | 23000 | 23000 | 22950 | 68 |
| 442 | 20240429 | 120700 | 5053668050 | 23000 | 23050 | 23050 | 22950 | 623 |
| 443 | 20240429 | 120600 | 5039348300 | 23050 | 23050 | 23050 | 23000 | 22 |
| 444 | 20240429 | 120500 | 5038841700 | 23000 | 23050 | 23050 | 22950 | 43 |
| 445 | 20240429 | 120400 | 5037853050 | 22950 | 23050 | 23050 | 22950 | 125 |
| 446 | 20240429 | 120300 | 5034973400 | 23000 | 23050 | 23050 | 23000 | 42 |
| 447 | 20240429 | 120200 | 5034007300 | 22950 | 22950 | 23050 | 22950 | 49 |
| 448 | 20240429 | 120100 | 5032880250 | 23050 | 23050 | 23050 | 23050 | 2 |
| 449 | 20240429 | 120000 | 5032834150 | 23050 | 22950 | 23050 | 22950 | 114 |
| 450 | 20240429 | 115900 | 5030213750 | 22950 | 22950 | 23000 | 22950 | 345 |
| 451 | 20240429 | 115800 | 5022294100 | 22950 | 22950 | 22950 | 22950 | 272 |
| 452 | 20240429 | 115700 | 5016051700 | 22950 | 22950 | 23000 | 22950 | 376 |
| 453 | 20240429 | 115600 | 5007420600 | 22950 | 22950 | 23000 | 22950 | 195 |
| 454 | 20240429 | 115500 | 5002945250 | 22950 | 22950 | 23000 | 22950 | 54 |
| 455 | 20240429 | 115400 | 5001705900 | 22950 | 23000 | 23000 | 22950 | 453 |
| 456 | 20240429 | 115300 | 4991289950 | 23000 | 22950 | 23000 | 22950 | 345 |
| 457 | 20240429 | 115200 | 4983365500 | 23000 | 22950 | 23000 | 22950 | 918 |
| 458 | 20240429 | 115100 | 4962287900 | 22950 | 23100 | 23100 | 22950 | 267 |
| 459 | 20240429 | 115000 | 4956138700 | 23000 | 23100 | 23100 | 23000 | 720 |
| 460 | 20240429 | 114900 | 4939561150 | 23150 | 23150 | 23150 | 23150 | 60 |
| 461 | 20240429 | 114800 | 4938172150 | 23150 | 23100 | 23150 | 23100 | 715 |
| 462 | 20240429 | 114700 | 4921645650 | 23000 | 23050 | 23100 | 23000 | 73 |
| 463 | 20240429 | 114600 | 4919963400 | 23050 | 23100 | 23100 | 23050 | 59 |
| 464 | 20240429 | 114500 | 4918600750 | 23100 | 23100 | 23100 | 23000 | 73 |
| 465 | 20240429 | 114400 | 4916916950 | 23100 | 23100 | 23100 | 23100 | 36 |
| 466 | 20240429 | 114300 | 4916085350 | 23100 | 23100 | 23100 | 23100 | 47 |
| 467 | 20240429 | 114200 | 4914999650 | 23100 | 23000 | 23150 | 22950 | 1720 |
| 468 | 20240429 | 114100 | 4875464300 | 23000 | 23000 | 23150 | 22950 | 1295 |
| 469 | 20240429 | 114000 | 4845740450 | 23050 | 23200 | 23200 | 23050 | 205 |
| 470 | 20240429 | 113900 | 4841010500 | 23200 | 23100 | 23250 | 23100 | 636 |
| 471 | 20240429 | 113800 | 4826271150 | 23150 | 23000 | 23150 | 23000 | 2048 |
| 472 | 20240429 | 113700 | 4778904150 | 23000 | 23000 | 23050 | 23000 | 666 |
| 473 | 20240429 | 113600 | 4763585400 | 23050 | 23050 | 23050 | 23000 | 179 |
| 474 | 20240429 | 113500 | 4759466750 | 23050 | 23050 | 23050 | 23000 | 393 |
| 475 | 20240429 | 113400 | 4750412000 | 23050 | 23150 | 23150 | 23050 | 888 |
| 476 | 20240429 | 113300 | 4729927600 | 23100 | 23200 | 23200 | 23100 | 326 |
| 477 | 20240429 | 113200 | 4722392300 | 23200 | 23200 | 23200 | 23200 | 37 |
| 478 | 20240429 | 113100 | 4721533900 | 23200 | 23100 | 23200 | 23100 | 396 |
| 479 | 20240429 | 113000 | 4712372100 | 23200 | 23150 | 23200 | 23050 | 947 |
| 480 | 20240429 | 112900 | 4690504200 | 23150 | 23150 | 23200 | 23150 | 805 |
| 481 | 20240429 | 112800 | 4671867900 | 23150 | 23200 | 23250 | 23150 | 181 |
| 482 | 20240429 | 112700 | 4667673700 | 23200 | 23250 | 23250 | 23200 | 409 |
| 483 | 20240429 | 112600 | 4658183600 | 23250 | 23250 | 23250 | 23200 | 78 |
| 484 | 20240429 | 112500 | 4656372450 | 23200 | 23250 | 23250 | 23200 | 403 |
| 485 | 20240429 | 112400 | 4647013150 | 23300 | 23250 | 23300 | 23250 | 55 |
| 486 | 20240429 | 112300 | 4645732550 | 23250 | 23200 | 23300 | 23200 | 1155 |
| 487 | 20240429 | 112200 | 4618926100 | 23250 | 23250 | 23300 | 23200 | 274 |
| 488 | 20240429 | 112100 | 4612557200 | 23300 | 23200 | 23300 | 23200 | 354 |
| 489 | 20240429 | 112000 | 4604326900 | 23200 | 23200 | 23250 | 23200 | 2038 |
| 490 | 20240429 | 111900 | 4557031850 | 23250 | 23250 | 23350 | 23200 | 1546 |
| 491 | 20240429 | 111800 | 4521075000 | 23250 | 23350 | 23350 | 23250 | 933 |
| 492 | 20240429 | 111700 | 4499324000 | 23350 | 23250 | 23350 | 23250 | 864 |
| 493 | 20240429 | 111600 | 4479216350 | 23250 | 23300 | 23350 | 23250 | 1570 |
| 494 | 20240429 | 111500 | 4442631100 | 23300 | 23450 | 23500 | 23300 | 1768 |
| 495 | 20240429 | 111400 | 4401300300 | 23450 | 23500 | 23500 | 23400 | 1588 |
| 496 | 20240429 | 111300 | 4364059200 | 23500 | 23350 | 23500 | 23300 | 6639 |
| 497 | 20240429 | 111200 | 4208473800 | 23400 | 23400 | 23450 | 23350 | 1629 |
| 498 | 20240429 | 111100 | 4170368400 | 23400 | 23350 | 23400 | 23350 | 2437 |
| 499 | 20240429 | 111000 | 4113346800 | 23350 | 23350 | 23400 | 23300 | 1265 |
| 500 | 20240429 | 110900 | 4083807300 | 23350 | 23350 | 23350 | 23300 | 2052 |
| 501 | 20240429 | 110800 | 4035893900 | 23300 | 23300 | 23350 | 23250 | 2007 |
| 502 | 20240429 | 110700 | 3989093300 | 23300 | 23250 | 23350 | 23250 | 4137 |
| 503 | 20240429 | 110600 | 3892803900 | 23250 | 23150 | 23250 | 23150 | 7550 |
| 504 | 20240429 | 110500 | 3717608800 | 23150 | 23150 | 23150 | 23100 | 558 |
| 505 | 20240429 | 110400 | 3704696700 | 23100 | 23100 | 23100 | 23050 | 2113 |
| 506 | 20240429 | 110300 | 3655896100 | 23100 | 23050 | 23100 | 23000 | 596 |
| 507 | 20240429 | 110200 | 3642151050 | 23050 | 22950 | 23050 | 22950 | 2681 |
| 508 | 20240429 | 110100 | 3580416650 | 22950 | 22950 | 22950 | 22900 | 1101 |
| 509 | 20240429 | 110000 | 3555152050 | 22900 | 22900 | 22950 | 22900 | 149 |
| 510 | 20240429 | 105900 | 3551737900 | 22950 | 22900 | 22950 | 22900 | 266 |
| 511 | 20240429 | 105800 | 3545641050 | 22950 | 22850 | 22950 | 22850 | 682 |
| 512 | 20240429 | 105700 | 3530024250 | 22900 | 22900 | 22900 | 22850 | 138 |
| 513 | 20240429 | 105600 | 3526864750 | 22900 | 22800 | 22900 | 22800 | 1059 |
| 514 | 20240429 | 105500 | 3502654050 | 22850 | 22750 | 22850 | 22750 | 308 |
| 515 | 20240429 | 105400 | 3495644300 | 22800 | 22750 | 22800 | 22750 | 860 |
| 516 | 20240429 | 105300 | 3476073500 | 22750 | 22800 | 22850 | 22750 | 348 |
| 517 | 20240429 | 105200 | 3468131650 | 22800 | 22800 | 22850 | 22800 | 735 |
| 518 | 20240429 | 105100 | 3451371850 | 22800 | 22850 | 22850 | 22750 | 2111 |
| 519 | 20240429 | 105000 | 3403219050 | 22850 | 22850 | 22850 | 22750 | 366 |
| 520 | 20240429 | 104900 | 3394861900 | 22850 | 22800 | 22850 | 22800 | 521 |
| 521 | 20240429 | 104800 | 3382980450 | 22800 | 22800 | 22800 | 22650 | 1009 |
| 522 | 20240429 | 104700 | 3360066450 | 22800 | 22800 | 22850 | 22800 | 346 |
| 523 | 20240429 | 104600 | 3352169900 | 22900 | 22950 | 22950 | 22850 | 1643 |
| 524 | 20240429 | 104500 | 3314508900 | 23000 | 23050 | 23100 | 22950 | 2518 |
| 525 | 20240429 | 104400 | 3256622600 | 23050 | 23050 | 23100 | 23000 | 645 |
| 526 | 20240429 | 104300 | 3241753500 | 23050 | 23100 | 23100 | 23050 | 1238 |
| 527 | 20240429 | 104200 | 3213211150 | 23100 | 23050 | 23100 | 23050 | 684 |
| 528 | 20240429 | 104100 | 3197431000 | 23050 | 23100 | 23100 | 23000 | 1349 |
| 529 | 20240429 | 104000 | 3166316050 | 23100 | 23100 | 23100 | 23050 | 883 |
| 530 | 20240429 | 103900 | 3145926350 | 23050 | 23100 | 23100 | 23050 | 1225 |
| 531 | 20240429 | 103800 | 3117630500 | 23050 | 23100 | 23200 | 23050 | 1954 |
| 532 | 20240429 | 103700 | 3072424950 | 23150 | 23150 | 23200 | 23050 | 4168 |
| 533 | 20240429 | 103600 | 2976065300 | 23050 | 23000 | 23150 | 22950 | 10744 |
| 534 | 20240429 | 103500 | 2728641000 | 22950 | 23000 | 23000 | 22950 | 2222 |
| 535 | 20240429 | 103400 | 2677587300 | 22950 | 22950 | 23000 | 22900 | 4367 |
| 536 | 20240429 | 103300 | 2577443550 | 22950 | 22900 | 22950 | 22800 | 9413 |
| 537 | 20240429 | 103200 | 2361787050 | 22900 | 22850 | 22900 | 22800 | 2631 |
| 538 | 20240429 | 103100 | 2301690700 | 22850 | 22650 | 22850 | 22650 | 3818 |
| 539 | 20240429 | 103000 | 2214805500 | 22650 | 22700 | 22700 | 22650 | 505 |
| 540 | 20240429 | 102900 | 2203353950 | 22700 | 22700 | 22700 | 22650 | 1270 |
| 541 | 20240429 | 102800 | 2174580450 | 22700 | 22700 | 22700 | 22650 | 269 |
| 542 | 20240429 | 102700 | 2168474650 | 22700 | 22650 | 22700 | 22650 | 888 |
| 543 | 20240429 | 102600 | 2148353500 | 22600 | 22600 | 22650 | 22600 | 405 |
| 544 | 20240429 | 102500 | 2139200400 | 22600 | 22600 | 22650 | 22600 | 2390 |
| 545 | 20240429 | 102400 | 2085170000 | 22600 | 22600 | 22600 | 22550 | 476 |
| 546 | 20240429 | 102300 | 2074412450 | 22600 | 22550 | 22600 | 22550 | 1315 |
| 547 | 20240429 | 102200 | 2044750900 | 22550 | 22500 | 22550 | 22500 | 764 |
| 548 | 20240429 | 102100 | 2027534300 | 22550 | 22450 | 22550 | 22450 | 3185 |
| 549 | 20240429 | 102000 | 1955851350 | 22450 | 22450 | 22450 | 22450 | 331 |
| 550 | 20240429 | 101900 | 1948420400 | 22450 | 22450 | 22450 | 22450 | 81 |
| 551 | 20240429 | 101800 | 1946601950 | 22450 | 22500 | 22500 | 22450 | 571 |
| 552 | 20240429 | 101700 | 1933781150 | 22450 | 22450 | 22500 | 22400 | 1145 |
| 553 | 20240429 | 101600 | 1908075450 | 22400 | 22450 | 22450 | 22400 | 389 |
| 554 | 20240429 | 101500 | 1899348250 | 22450 | 22400 | 22450 | 22400 | 279 |
| 555 | 20240429 | 101400 | 1893085700 | 22450 | 22450 | 22450 | 22400 | 84 |
| 556 | 20240429 | 101300 | 1891202450 | 22400 | 22450 | 22450 | 22400 | 481 |
| 557 | 20240429 | 101200 | 1880414050 | 22450 | 22400 | 22450 | 22400 | 90 |
| 558 | 20240429 | 101100 | 1878394850 | 22400 | 22450 | 22450 | 22400 | 951 |
| 559 | 20240429 | 101000 | 1857079200 | 22450 | 22300 | 22450 | 22300 | 1873 |
| 560 | 20240429 | 100900 | 1815165900 | 22300 | 22200 | 22300 | 22200 | 474 |
| 561 | 20240429 | 100800 | 1804608800 | 22150 | 22150 | 22200 | 22100 | 3726 |
| 562 | 20240429 | 100700 | 1722033250 | 22100 | 22100 | 22150 | 22100 | 570 |
| 563 | 20240429 | 100600 | 1709433600 | 22100 | 22150 | 22150 | 22100 | 296 |
| 564 | 20240429 | 100500 | 1702886000 | 22150 | 22200 | 22200 | 22150 | 104 |
| 565 | 20240429 | 100400 | 1700580950 | 22200 | 22200 | 22200 | 22100 | 2736 |
| 566 | 20240429 | 100300 | 1640003150 | 22200 | 22250 | 22250 | 22200 | 1763 |
| 567 | 20240429 | 100200 | 1600855200 | 22200 | 22200 | 22250 | 22200 | 1097 |
| 568 | 20240429 | 100100 | 1576492000 | 22250 | 22250 | 22250 | 22250 | 23 |
| 569 | 20240429 | 100000 | 1575980250 | 22250 | 22300 | 22300 | 22250 | 290 |
| 570 | 20240429 | 095900 | 1569524650 | 22300 | 22300 | 22300 | 22300 | 352 |
| 571 | 20240429 | 095800 | 1561675050 | 22300 | 22350 | 22350 | 22300 | 180 |
| 572 | 20240429 | 095700 | 1557655300 | 22350 | 22350 | 22400 | 22350 | 371 |
| 573 | 20240429 | 095600 | 1549361900 | 22350 | 22350 | 22350 | 22350 | 14 |
| 574 | 20240429 | 095500 | 1549049000 | 22350 | 22250 | 22400 | 22250 | 699 |
| 575 | 20240429 | 095400 | 1533457950 | 22300 | 22250 | 22300 | 22250 | 378 |
| 576 | 20240429 | 095300 | 1525039750 | 22250 | 22200 | 22250 | 22200 | 44 |
| 577 | 20240429 | 095200 | 1524061000 | 22250 | 22150 | 22250 | 22150 | 567 |
| 578 | 20240429 | 095100 | 1511479250 | 22150 | 22300 | 22300 | 22150 | 387 |
| 579 | 20240429 | 095000 | 1502890100 | 22300 | 22250 | 22350 | 22150 | 1660 |
| 580 | 20240429 | 094900 | 1465982100 | 22250 | 22150 | 22250 | 22150 | 149 |
| 581 | 20240429 | 094800 | 1462680950 | 22150 | 22250 | 22250 | 22150 | 1668 |
| 582 | 20240429 | 094700 | 1425678500 | 22250 | 22300 | 22350 | 22250 | 755 |
| 583 | 20240429 | 094600 | 1408876700 | 22300 | 22400 | 22400 | 22300 | 1573 |
| 584 | 20240429 | 094500 | 1373747700 | 22400 | 22400 | 22400 | 22350 | 356 |
| 585 | 20240429 | 094400 | 1365774650 | 22400 | 22350 | 22400 | 22350 | 225 |
| 586 | 20240429 | 094300 | 1360741050 | 22350 | 22300 | 22350 | 22300 | 382 |
| 587 | 20240429 | 094200 | 1352203600 | 22350 | 22350 | 22350 | 22350 | 91 |
| 588 | 20240429 | 094100 | 1350169750 | 22350 | 22400 | 22400 | 22300 | 626 |
| 589 | 20240429 | 094000 | 1336179500 | 22400 | 22350 | 22400 | 22300 | 1659 |
| 590 | 20240429 | 093900 | 1299129100 | 22450 | 22350 | 22450 | 22350 | 1787 |
| 591 | 20240429 | 093800 | 1259110950 | 22400 | 22300 | 22400 | 22300 | 2239 |
| 592 | 20240429 | 093700 | 1209113450 | 22250 | 22300 | 22300 | 22250 | 180 |
| 593 | 20240429 | 093600 | 1205104650 | 22300 | 22250 | 22300 | 22200 | 429 |
| 594 | 20240429 | 093500 | 1195559750 | 22300 | 22250 | 22300 | 22200 | 530 |
| 595 | 20240429 | 093400 | 1183765500 | 22250 | 22150 | 22250 | 22100 | 1142 |
| 596 | 20240429 | 093300 | 1158424700 | 22150 | 22000 | 22150 | 22000 | 971 |
| 597 | 20240429 | 093200 | 1137009250 | 22000 | 22000 | 22050 | 22000 | 198 |
| 598 | 20240429 | 093100 | 1132650650 | 22000 | 22000 | 22000 | 22000 | 114 |
| 599 | 20240429 | 093000 | 1130142650 | 22000 | 21950 | 22050 | 21950 | 370 |
| 600 | 20240429 | 092900 | 1122003800 | 21950 | 21900 | 21950 | 21900 | 72 |
| 601 | 20240429 | 092800 | 1120425900 | 21900 | 22000 | 22000 | 21900 | 1030 |
| 602 | 20240429 | 092700 | 1097814750 | 22000 | 22000 | 22000 | 22000 | 88 |
| 603 | 20240429 | 092600 | 1095878750 | 22000 | 22000 | 22000 | 21950 | 528 |
| 604 | 20240429 | 092500 | 1084281550 | 22000 | 22050 | 22050 | 22000 | 199 |
| 605 | 20240429 | 092400 | 1079902550 | 22050 | 22050 | 22050 | 22000 | 280 |
| 606 | 20240429 | 092300 | 1073732550 | 22050 | 22100 | 22100 | 22050 | 129 |
| 607 | 20240429 | 092200 | 1070886350 | 22050 | 22100 | 22100 | 22000 | 381 |
| 608 | 20240429 | 092100 | 1062489850 | 22100 | 22100 | 22100 | 22050 | 820 |
| 609 | 20240429 | 092000 | 1044388850 | 22100 | 22150 | 22150 | 22100 | 165 |
| 610 | 20240429 | 091900 | 1040735300 | 22200 | 22200 | 22200 | 22100 | 398 |
| 611 | 20240429 | 091800 | 1031919500 | 22100 | 22150 | 22150 | 22100 | 923 |
| 612 | 20240429 | 091700 | 1011515950 | 22150 | 22250 | 22250 | 22150 | 492 |
| 613 | 20240429 | 091600 | 1000595150 | 22250 | 22050 | 22250 | 22050 | 527 |
| 614 | 20240429 | 091500 | 988913250 | 22100 | 22050 | 22100 | 22050 | 441 |
| 615 | 20240429 | 091400 | 979180300 | 22100 | 22000 | 22200 | 22000 | 1428 |
| 616 | 20240429 | 091300 | 947685850 | 21950 | 21900 | 22000 | 21900 | 205 |
| 617 | 20240429 | 091200 | 943195550 | 21900 | 22000 | 22000 | 21900 | 447 |
| 618 | 20240429 | 091100 | 933386050 | 22000 | 21950 | 22100 | 21850 | 4509 |
| 619 | 20240429 | 091000 | 834192800 | 22000 | 21850 | 22050 | 21850 | 5100 |
| 620 | 20240429 | 090900 | 722208000 | 21750 | 21950 | 21950 | 21700 | 6383 |
| 621 | 20240429 | 090800 | 583364400 | 22000 | 21800 | 22000 | 21800 | 3650 |
| 622 | 20240429 | 090700 | 503620000 | 21800 | 22000 | 22000 | 21800 | 5603 |
| 623 | 20240429 | 090600 | 381065250 | 22000 | 22100 | 22100 | 21950 | 3332 |
| 624 | 20240429 | 090500 | 307831550 | 22000 | 22100 | 22100 | 22000 | 786 |
| 625 | 20240429 | 090400 | 290530000 | 22100 | 22200 | 22200 | 21950 | 3308 |
| 626 | 20240429 | 090300 | 217556900 | 22200 | 22150 | 22200 | 22100 | 2291 |
| 627 | 20240429 | 090200 | 166821950 | 22150 | 22050 | 22250 | 22050 | 1940 |
| 628 | 20240429 | 090100 | 123936450 | 22050 | 21900 | 22100 | 21900 | 1319 |
| 629 | 20240429 | 090000 | 94986900 | 21900 | 22300 | 22300 | 21900 | 4296 |