33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 192800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 4194 |
| 3 | 20240430 | 192700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240430 | 192600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240430 | 192500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240430 | 192400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240430 | 192300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240430 | 192200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240430 | 192100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240430 | 192000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240430 | 191900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240430 | 191800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240430 | 191700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240430 | 191600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240430 | 191500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240430 | 191400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240430 | 191300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240430 | 191200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240430 | 191100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240430 | 191000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240430 | 190900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240430 | 190800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240430 | 190700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240430 | 190600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240430 | 190500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240430 | 190400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240430 | 190300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240430 | 190200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240430 | 190100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240430 | 190000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240430 | 185900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240430 | 185800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 4194 |
| 33 | 20240430 | 185700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240430 | 185600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240430 | 185500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240430 | 185400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240430 | 185300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240430 | 185200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240430 | 185100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240430 | 185000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240430 | 184900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240430 | 184800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240430 | 184700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240430 | 184600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240430 | 184500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240430 | 184400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240430 | 184300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240430 | 184200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240430 | 184100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240430 | 184000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240430 | 183900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240430 | 183800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240430 | 183700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240430 | 183600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240430 | 183500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240430 | 183400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240430 | 183300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240430 | 183200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240430 | 183100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240430 | 183000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240430 | 182900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240430 | 182800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 4194 |
| 63 | 20240430 | 182700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240430 | 182600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240430 | 182500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240430 | 182400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240430 | 182300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240430 | 182200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240430 | 182100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240430 | 182000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240430 | 181900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240430 | 181800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240430 | 181700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240430 | 181600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240430 | 181500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240430 | 181400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240430 | 181300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240430 | 181200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240430 | 181100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240430 | 181000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240430 | 180900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240430 | 180800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240430 | 180700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240430 | 180600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240430 | 180500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240430 | 180400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240430 | 180300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240430 | 180200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240430 | 180100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240430 | 180000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240430 | 175900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240430 | 175800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 4194 |
| 93 | 20240430 | 175700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240430 | 175600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240430 | 175500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240430 | 175400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240430 | 175300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240430 | 175200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240430 | 175100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240430 | 175000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240430 | 174900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240430 | 174800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240430 | 174700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240430 | 174600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240430 | 174500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240430 | 174400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240430 | 174300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240430 | 174200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240430 | 174100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240430 | 174000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240430 | 173900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240430 | 173800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240430 | 173700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240430 | 173600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240430 | 173500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240430 | 173400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240430 | 173300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240430 | 173200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240430 | 173100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240430 | 173000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240430 | 172900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240430 | 172800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 4194 |
| 123 | 20240430 | 172700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240430 | 172600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240430 | 172500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240430 | 172400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240430 | 172300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240430 | 172200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240430 | 172100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240430 | 172000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240430 | 171900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240430 | 171800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240430 | 171700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240430 | 171600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240430 | 171500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240430 | 171400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240430 | 171300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240430 | 171200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240430 | 171100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240430 | 171000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240430 | 170900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240430 | 170800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240430 | 170700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240430 | 170600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240430 | 170500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240430 | 170400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240430 | 170300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240430 | 170200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240430 | 170100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240430 | 170000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240430 | 165900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240430 | 165800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 4194 |
| 153 | 20240430 | 165700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240430 | 165600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240430 | 165500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240430 | 165400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240430 | 165300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240430 | 165200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240430 | 165100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240430 | 165000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240430 | 164900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240430 | 164800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240430 | 164700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240430 | 164600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240430 | 164500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240430 | 164400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240430 | 164300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240430 | 164200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240430 | 164100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240430 | 164000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240430 | 163900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240430 | 163800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240430 | 163700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240430 | 163600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240430 | 163500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240430 | 163400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240430 | 163300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240430 | 163200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240430 | 163100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240430 | 163000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240430 | 162900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240430 | 162800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 4194 |
| 183 | 20240430 | 162700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240430 | 162600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240430 | 162500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240430 | 162400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240430 | 162300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240430 | 162200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240430 | 162100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240430 | 162000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240430 | 161900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240430 | 161800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240430 | 161700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240430 | 161600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240430 | 161500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240430 | 161400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240430 | 161300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240430 | 161200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240430 | 161100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240430 | 161000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240430 | 160900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240430 | 160800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240430 | 160700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240430 | 160600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20240430 | 160500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20240430 | 160400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20240430 | 160300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20240430 | 160200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20240430 | 160100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20240430 | 160000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20240430 | 155900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20240430 | 155800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 4194 |
| 213 | 20240430 | 155700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20240430 | 155600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20240430 | 155500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20240430 | 155400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20240430 | 155300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20240430 | 155200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20240430 | 155100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20240430 | 155000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20240430 | 154900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20240430 | 154800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20240430 | 154700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20240430 | 154600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20240430 | 154500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20240430 | 154400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20240430 | 154300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20240430 | 154200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20240430 | 154100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20240430 | 154000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20240430 | 153900 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20240430 | 153800 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20240430 | 153700 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20240430 | 153600 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20240430 | 153500 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20240430 | 153400 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20240430 | 153300 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20240430 | 153200 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20240430 | 153100 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20240430 | 153000 | 5246235250 | 22400 | 22400 | 22400 | 22400 | 4194 |
| 241 | 20240430 | 152900 | 5152289650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20240430 | 152800 | 5152289650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 243 | 20240430 | 152700 | 5152289650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20240430 | 152600 | 5152289650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20240430 | 152500 | 5152289650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20240430 | 152400 | 5152289650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20240430 | 152300 | 5152289650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20240430 | 152200 | 5152289650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20240430 | 152100 | 5152289650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20240430 | 152000 | 5152289650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20240430 | 151900 | 5152289650 | 22400 | 22300 | 22400 | 22250 | 1215 |
| 252 | 20240430 | 151800 | 5125186600 | 22300 | 22350 | 22350 | 22300 | 225 |
| 253 | 20240430 | 151700 | 5120159300 | 22350 | 22300 | 22350 | 22300 | 95 |
| 254 | 20240430 | 151600 | 5118037650 | 22300 | 22350 | 22400 | 22300 | 560 |
| 255 | 20240430 | 151500 | 5105522450 | 22300 | 22300 | 22350 | 22300 | 206 |
| 256 | 20240430 | 151400 | 5100928350 | 22300 | 22300 | 22300 | 22300 | 282 |
| 257 | 20240430 | 151300 | 5094639750 | 22300 | 22300 | 22350 | 22300 | 599 |
| 258 | 20240430 | 151200 | 5081282000 | 22300 | 22300 | 22300 | 22300 | 137 |
| 259 | 20240430 | 151100 | 5078226900 | 22300 | 22350 | 22350 | 22300 | 605 |
| 260 | 20240430 | 151000 | 5064705450 | 22350 | 22400 | 22400 | 22350 | 749 |
| 261 | 20240430 | 150900 | 5047936350 | 22400 | 22400 | 22450 | 22400 | 526 |
| 262 | 20240430 | 150800 | 5036153700 | 22400 | 22400 | 22400 | 22400 | 173 |
| 263 | 20240430 | 150700 | 5032278500 | 22400 | 22450 | 22500 | 22400 | 485 |
| 264 | 20240430 | 150600 | 5021390450 | 22450 | 22500 | 22550 | 22450 | 1078 |
| 265 | 20240430 | 150500 | 4997113850 | 22500 | 22500 | 22500 | 22450 | 231 |
| 266 | 20240430 | 150400 | 4991916450 | 22500 | 22450 | 22500 | 22450 | 148 |
| 267 | 20240430 | 150300 | 4988590050 | 22450 | 22450 | 22500 | 22450 | 215 |
| 268 | 20240430 | 150200 | 4983758200 | 22450 | 22450 | 22500 | 22450 | 34 |
| 269 | 20240430 | 150100 | 4982994700 | 22500 | 22500 | 22500 | 22450 | 100 |
| 270 | 20240430 | 150000 | 4980747700 | 22450 | 22450 | 22450 | 22450 | 23 |
| 271 | 20240430 | 145900 | 4980231350 | 22450 | 22450 | 22500 | 22450 | 123 |
| 272 | 20240430 | 145800 | 4977469600 | 22450 | 22450 | 22500 | 22450 | 14 |
| 273 | 20240430 | 145700 | 4977155100 | 22450 | 22450 | 22450 | 22450 | 160 |
| 274 | 20240430 | 145600 | 4973563100 | 22450 | 22500 | 22500 | 22450 | 97 |
| 275 | 20240430 | 145500 | 4971385350 | 22450 | 22450 | 22450 | 22450 | 174 |
| 276 | 20240430 | 145400 | 4967479050 | 22500 | 22450 | 22500 | 22450 | 15 |
| 277 | 20240430 | 145300 | 4967142200 | 22450 | 22400 | 22450 | 22400 | 258 |
| 278 | 20240430 | 145200 | 4961360650 | 22400 | 22450 | 22500 | 22400 | 156 |
| 279 | 20240430 | 145100 | 4957858650 | 22450 | 22400 | 22450 | 22400 | 63 |
| 280 | 20240430 | 145000 | 4956447250 | 22450 | 22400 | 22450 | 22400 | 135 |
| 281 | 20240430 | 144900 | 4953420000 | 22400 | 22450 | 22450 | 22400 | 61 |
| 282 | 20240430 | 144800 | 4952053450 | 22400 | 22400 | 22400 | 22400 | 77 |
| 283 | 20240430 | 144700 | 4950328650 | 22400 | 22450 | 22450 | 22400 | 85 |
| 284 | 20240430 | 144600 | 4948424550 | 22400 | 22400 | 22400 | 22400 | 147 |
| 285 | 20240430 | 144500 | 4945131750 | 22450 | 22400 | 22550 | 22400 | 398 |
| 286 | 20240430 | 144400 | 4936175450 | 22400 | 22450 | 22450 | 22400 | 18 |
| 287 | 20240430 | 144300 | 4935772150 | 22450 | 22400 | 22450 | 22400 | 71 |
| 288 | 20240430 | 144200 | 4934181500 | 22400 | 22400 | 22500 | 22400 | 66 |
| 289 | 20240430 | 144100 | 4932700100 | 22400 | 22400 | 22400 | 22400 | 242 |
| 290 | 20240430 | 144000 | 4927279300 | 22400 | 22450 | 22500 | 22400 | 676 |
| 291 | 20240430 | 143900 | 4912089150 | 22450 | 22450 | 22450 | 22450 | 30 |
| 292 | 20240430 | 143800 | 4911415650 | 22450 | 22450 | 22450 | 22400 | 231 |
| 293 | 20240430 | 143700 | 4906231300 | 22400 | 22400 | 22450 | 22400 | 479 |
| 294 | 20240430 | 143600 | 4895501600 | 22350 | 22350 | 22350 | 22350 | 80 |
| 295 | 20240430 | 143500 | 4893713600 | 22350 | 22400 | 22400 | 22350 | 108 |
| 296 | 20240430 | 143400 | 4891297300 | 22350 | 22350 | 22400 | 22350 | 382 |
| 297 | 20240430 | 143300 | 4882743550 | 22350 | 22300 | 22350 | 22300 | 101 |
| 298 | 20240430 | 143200 | 4880486900 | 22300 | 22250 | 22350 | 22250 | 172 |
| 299 | 20240430 | 143100 | 4876653400 | 22250 | 22250 | 22250 | 22250 | 74 |
| 300 | 20240430 | 143000 | 4875006900 | 22250 | 22250 | 22250 | 22250 | 259 |
| 301 | 20240430 | 142900 | 4869244150 | 22250 | 22300 | 22300 | 22250 | 558 |
| 302 | 20240430 | 142800 | 4856808050 | 22300 | 22300 | 22300 | 22300 | 129 |
| 303 | 20240430 | 142700 | 4853931350 | 22300 | 22400 | 22400 | 22300 | 1234 |
| 304 | 20240430 | 142600 | 4826392300 | 22350 | 22300 | 22350 | 22300 | 257 |
| 305 | 20240430 | 142500 | 4820651650 | 22300 | 22300 | 22300 | 22300 | 125 |
| 306 | 20240430 | 142400 | 4817864150 | 22300 | 22300 | 22300 | 22300 | 321 |
| 307 | 20240430 | 142300 | 4810705850 | 22300 | 22300 | 22300 | 22300 | 117 |
| 308 | 20240430 | 142200 | 4808096750 | 22300 | 22300 | 22350 | 22300 | 177 |
| 309 | 20240430 | 142100 | 4804149450 | 22300 | 22250 | 22400 | 22250 | 1242 |
| 310 | 20240430 | 142000 | 4776353100 | 22300 | 22250 | 22300 | 22250 | 360 |
| 311 | 20240430 | 141900 | 4768336050 | 22250 | 22250 | 22250 | 22250 | 142 |
| 312 | 20240430 | 141800 | 4765176550 | 22250 | 22250 | 22300 | 22250 | 157 |
| 313 | 20240430 | 141700 | 4761679250 | 22250 | 22250 | 22300 | 22250 | 183 |
| 314 | 20240430 | 141600 | 4757604950 | 22300 | 22250 | 22300 | 22250 | 458 |
| 315 | 20240430 | 141500 | 4747404350 | 22250 | 22250 | 22300 | 22250 | 869 |
| 316 | 20240430 | 141400 | 4728059500 | 22300 | 22250 | 22300 | 22250 | 108 |
| 317 | 20240430 | 141300 | 4725656450 | 22300 | 22250 | 22300 | 22250 | 307 |
| 318 | 20240430 | 141200 | 4718820650 | 22250 | 22250 | 22250 | 22250 | 81 |
| 319 | 20240430 | 141100 | 4717018400 | 22250 | 22300 | 22300 | 22250 | 187 |
| 320 | 20240430 | 141000 | 4712856100 | 22250 | 22200 | 22300 | 22200 | 794 |
| 321 | 20240430 | 140900 | 4695184350 | 22200 | 22150 | 22250 | 22150 | 524 |
| 322 | 20240430 | 140800 | 4683554550 | 22150 | 22200 | 22200 | 22150 | 7678 |
| 323 | 20240430 | 140700 | 4513119150 | 22200 | 22250 | 22250 | 22200 | 567 |
| 324 | 20240430 | 140600 | 4500514000 | 22250 | 22250 | 22300 | 22250 | 775 |
| 325 | 20240430 | 140500 | 4483267950 | 22250 | 22250 | 22300 | 22250 | 224 |
| 326 | 20240430 | 140400 | 4478283400 | 22250 | 22300 | 22300 | 22250 | 1621 |
| 327 | 20240430 | 140300 | 4442190350 | 22300 | 22300 | 22350 | 22300 | 339 |
| 328 | 20240430 | 140200 | 4434628150 | 22300 | 22300 | 22350 | 22300 | 146 |
| 329 | 20240430 | 140100 | 4431371350 | 22300 | 22350 | 22350 | 22300 | 93 |
| 330 | 20240430 | 140000 | 4429293700 | 22350 | 22300 | 22350 | 22300 | 527 |
| 331 | 20240430 | 135900 | 4417541000 | 22300 | 22300 | 22350 | 22300 | 1378 |
| 332 | 20240430 | 135800 | 4386750050 | 22300 | 22350 | 22350 | 22250 | 2987 |
| 333 | 20240430 | 135700 | 4320084300 | 22350 | 22400 | 22400 | 22350 | 1881 |
| 334 | 20240430 | 135600 | 4278000950 | 22400 | 22400 | 22400 | 22400 | 106 |
| 335 | 20240430 | 135500 | 4275626550 | 22400 | 22400 | 22450 | 22400 | 495 |
| 336 | 20240430 | 135400 | 4264538300 | 22400 | 22350 | 22400 | 22300 | 756 |
| 337 | 20240430 | 135300 | 4247618000 | 22300 | 22300 | 22350 | 22300 | 171 |
| 338 | 20240430 | 135200 | 4243799700 | 22300 | 22300 | 22350 | 22300 | 397 |
| 339 | 20240430 | 135100 | 4234946550 | 22300 | 22300 | 22350 | 22300 | 341 |
| 340 | 20240430 | 135000 | 4227334450 | 22350 | 22300 | 22350 | 22300 | 262 |
| 341 | 20240430 | 134900 | 4221481750 | 22300 | 22300 | 22350 | 22300 | 303 |
| 342 | 20240430 | 134800 | 4214721050 | 22300 | 22300 | 22350 | 22300 | 461 |
| 343 | 20240430 | 134700 | 4204438050 | 22300 | 22250 | 22300 | 22250 | 4561 |
| 344 | 20240430 | 134600 | 4102954050 | 22250 | 22250 | 22250 | 22200 | 510 |
| 345 | 20240430 | 134500 | 4091624650 | 22200 | 22200 | 22250 | 22200 | 729 |
| 346 | 20240430 | 134400 | 4075405000 | 22200 | 22300 | 22300 | 22200 | 525 |
| 347 | 20240430 | 134300 | 4063732350 | 22250 | 22350 | 22450 | 22250 | 6070 |
| 348 | 20240430 | 134200 | 3927901400 | 22300 | 22400 | 22450 | 22300 | 5394 |
| 349 | 20240430 | 134100 | 3807241450 | 22400 | 22400 | 22450 | 22400 | 1248 |
| 350 | 20240430 | 134000 | 3779261250 | 22400 | 22450 | 22450 | 22400 | 449 |
| 351 | 20240430 | 133900 | 3769198650 | 22450 | 22500 | 22500 | 22450 | 1940 |
| 352 | 20240430 | 133800 | 3725579700 | 22500 | 22500 | 22500 | 22500 | 702 |
| 353 | 20240430 | 133700 | 3709784700 | 22500 | 22600 | 22600 | 22500 | 5762 |
| 354 | 20240430 | 133600 | 3579962050 | 22550 | 22550 | 22600 | 22550 | 507 |
| 355 | 20240430 | 133500 | 3568527650 | 22550 | 22550 | 22550 | 22550 | 194 |
| 356 | 20240430 | 133400 | 3564152950 | 22550 | 22550 | 22600 | 22550 | 148 |
| 357 | 20240430 | 133300 | 3560815050 | 22600 | 22550 | 22600 | 22550 | 286 |
| 358 | 20240430 | 133200 | 3554365000 | 22550 | 22600 | 22600 | 22550 | 426 |
| 359 | 20240430 | 133100 | 3544741650 | 22650 | 22600 | 22650 | 22550 | 532 |
| 360 | 20240430 | 133000 | 3532721150 | 22600 | 22600 | 22650 | 22550 | 334 |
| 361 | 20240430 | 132900 | 3525174850 | 22600 | 22600 | 22650 | 22600 | 349 |
| 362 | 20240430 | 132800 | 3517286250 | 22600 | 22600 | 22600 | 22550 | 267 |
| 363 | 20240430 | 132700 | 3511257550 | 22600 | 22600 | 22650 | 22600 | 324 |
| 364 | 20240430 | 132600 | 3503934600 | 22600 | 22600 | 22600 | 22600 | 1046 |
| 365 | 20240430 | 132500 | 3480295000 | 22600 | 22600 | 22600 | 22600 | 186 |
| 366 | 20240430 | 132400 | 3476091400 | 22600 | 22600 | 22600 | 22600 | 135 |
| 367 | 20240430 | 132300 | 3473040400 | 22600 | 22550 | 22650 | 22550 | 798 |
| 368 | 20240430 | 132200 | 3455003900 | 22550 | 22600 | 22650 | 22550 | 582 |
| 369 | 20240430 | 132100 | 3441847950 | 22600 | 22700 | 22700 | 22600 | 4333 |
| 370 | 20240430 | 132000 | 3343762750 | 22700 | 22700 | 22700 | 22700 | 301 |
| 371 | 20240430 | 131900 | 3336930050 | 22700 | 22750 | 22750 | 22700 | 401 |
| 372 | 20240430 | 131800 | 3327824850 | 22700 | 22700 | 22750 | 22700 | 345 |
| 373 | 20240430 | 131700 | 3319993150 | 22700 | 22750 | 22750 | 22700 | 147 |
| 374 | 20240430 | 131600 | 3316654950 | 22700 | 22700 | 22750 | 22700 | 134 |
| 375 | 20240430 | 131500 | 3313611650 | 22700 | 22700 | 22750 | 22700 | 424 |
| 376 | 20240430 | 131400 | 3303986100 | 22700 | 22700 | 22750 | 22700 | 987 |
| 377 | 20240430 | 131300 | 3281572200 | 22700 | 22700 | 22700 | 22700 | 25 |
| 378 | 20240430 | 131200 | 3281004700 | 22700 | 22700 | 22750 | 22700 | 69 |
| 379 | 20240430 | 131100 | 3279437000 | 22700 | 22700 | 22750 | 22700 | 91 |
| 380 | 20240430 | 131000 | 3277370300 | 22700 | 22700 | 22700 | 22700 | 52 |
| 381 | 20240430 | 130900 | 3276189900 | 22750 | 22700 | 22750 | 22700 | 1044 |
| 382 | 20240430 | 130800 | 3252490550 | 22700 | 22700 | 22750 | 22700 | 173 |
| 383 | 20240430 | 130700 | 3248558150 | 22700 | 22700 | 22700 | 22700 | 67 |
| 384 | 20240430 | 130600 | 3247037250 | 22750 | 22750 | 22800 | 22750 | 1066 |
| 385 | 20240430 | 130500 | 3222785550 | 22750 | 22750 | 22750 | 22750 | 148 |
| 386 | 20240430 | 130400 | 3219418550 | 22750 | 22750 | 22800 | 22750 | 74 |
| 387 | 20240430 | 130300 | 3217735000 | 22750 | 22750 | 22800 | 22750 | 22 |
| 388 | 20240430 | 130200 | 3217233950 | 22750 | 22750 | 22850 | 22750 | 122 |
| 389 | 20240430 | 130100 | 3214455900 | 22750 | 22800 | 22800 | 22750 | 10 |
| 390 | 20240430 | 130000 | 3214228100 | 22800 | 22800 | 22850 | 22800 | 235 |
| 391 | 20240430 | 125900 | 3208869100 | 22850 | 22800 | 22850 | 22800 | 55 |
| 392 | 20240430 | 125800 | 3207614050 | 22800 | 22800 | 22850 | 22800 | 69 |
| 393 | 20240430 | 125700 | 3206040750 | 22800 | 22800 | 22800 | 22800 | 98 |
| 394 | 20240430 | 125600 | 3203806350 | 22800 | 22800 | 22850 | 22800 | 10 |
| 395 | 20240430 | 125500 | 3203578150 | 22800 | 22800 | 22850 | 22800 | 119 |
| 396 | 20240430 | 125400 | 3200862250 | 22800 | 22800 | 22850 | 22800 | 70 |
| 397 | 20240430 | 125300 | 3199265650 | 22800 | 22800 | 22800 | 22800 | 71 |
| 398 | 20240430 | 125200 | 3197646850 | 22850 | 22800 | 22900 | 22800 | 13 |
| 399 | 20240430 | 125100 | 3197350000 | 22800 | 22800 | 22800 | 22800 | 98 |
| 400 | 20240430 | 125000 | 3195115600 | 22800 | 22800 | 22850 | 22800 | 336 |
| 401 | 20240430 | 124900 | 3187439450 | 22800 | 22800 | 22850 | 22800 | 64 |
| 402 | 20240430 | 124800 | 3185979800 | 22800 | 22800 | 22800 | 22800 | 95 |
| 403 | 20240430 | 124700 | 3183813800 | 22800 | 22800 | 22800 | 22800 | 26 |
| 404 | 20240430 | 124600 | 3183221000 | 22800 | 22800 | 22900 | 22800 | 201 |
| 405 | 20240430 | 124500 | 3178631300 | 22800 | 22800 | 22850 | 22800 | 79 |
| 406 | 20240430 | 124400 | 3176827300 | 22850 | 22800 | 22850 | 22800 | 110 |
| 407 | 20240430 | 124300 | 3174318000 | 22800 | 22800 | 22800 | 22800 | 56 |
| 408 | 20240430 | 124200 | 3173041200 | 22800 | 22800 | 22850 | 22800 | 61 |
| 409 | 20240430 | 124100 | 3171650200 | 22800 | 22800 | 22850 | 22800 | 49 |
| 410 | 20240430 | 124000 | 3170531350 | 22800 | 22800 | 22850 | 22800 | 70 |
| 411 | 20240430 | 123900 | 3168934850 | 22800 | 22800 | 22850 | 22800 | 121 |
| 412 | 20240430 | 123800 | 3166173050 | 22800 | 22800 | 22850 | 22800 | 59 |
| 413 | 20240430 | 123700 | 3164825500 | 22800 | 22800 | 22800 | 22800 | 107 |
| 414 | 20240430 | 123600 | 3162385900 | 22850 | 22800 | 22850 | 22800 | 84 |
| 415 | 20240430 | 123500 | 3160469700 | 22800 | 22800 | 22850 | 22800 | 98 |
| 416 | 20240430 | 123400 | 3158234300 | 22800 | 22750 | 22850 | 22750 | 58 |
| 417 | 20240430 | 123300 | 3156911000 | 22750 | 22800 | 22800 | 22750 | 130 |
| 418 | 20240430 | 123200 | 3153948800 | 22750 | 22800 | 22800 | 22750 | 71 |
| 419 | 20240430 | 123100 | 3152332650 | 22800 | 22750 | 22800 | 22750 | 16 |
| 420 | 20240430 | 123000 | 3151968200 | 22750 | 22750 | 22800 | 22750 | 98 |
| 421 | 20240430 | 122900 | 3149737400 | 22750 | 22750 | 22800 | 22750 | 27 |
| 422 | 20240430 | 122800 | 3149122850 | 22800 | 22800 | 22800 | 22750 | 149 |
| 423 | 20240430 | 122700 | 3145732400 | 22850 | 22750 | 22850 | 22750 | 30 |
| 424 | 20240430 | 122600 | 3145048500 | 22800 | 22750 | 22800 | 22700 | 883 |
| 425 | 20240430 | 122500 | 3124962400 | 22700 | 22700 | 22750 | 22700 | 428 |
| 426 | 20240430 | 122400 | 3115230900 | 22700 | 22700 | 22750 | 22700 | 32 |
| 427 | 20240430 | 122300 | 3114504400 | 22700 | 22700 | 22700 | 22700 | 2168 |
| 428 | 20240430 | 122200 | 3065290800 | 22700 | 22700 | 22750 | 22700 | 169 |
| 429 | 20240430 | 122100 | 3061453100 | 22750 | 22750 | 22750 | 22750 | 951 |
| 430 | 20240430 | 122000 | 3039817850 | 22800 | 22750 | 22800 | 22750 | 180 |
| 431 | 20240430 | 121900 | 3035719350 | 22750 | 22750 | 22750 | 22750 | 129 |
| 432 | 20240430 | 121800 | 3032784600 | 22750 | 22750 | 22800 | 22750 | 107 |
| 433 | 20240430 | 121700 | 3030350300 | 22800 | 22750 | 22800 | 22750 | 206 |
| 434 | 20240430 | 121600 | 3025656300 | 22750 | 22750 | 22750 | 22750 | 1894 |
| 435 | 20240430 | 121500 | 2982567800 | 22750 | 22750 | 22800 | 22750 | 129 |
| 436 | 20240430 | 121400 | 2979627700 | 22750 | 22800 | 22800 | 22750 | 348 |
| 437 | 20240430 | 121300 | 2971693350 | 22800 | 22800 | 22800 | 22800 | 112 |
| 438 | 20240430 | 121200 | 2969139750 | 22850 | 22800 | 22850 | 22800 | 83 |
| 439 | 20240430 | 121100 | 2967247300 | 22800 | 22800 | 22850 | 22800 | 820 |
| 440 | 20240430 | 121000 | 2948551200 | 22800 | 22800 | 22800 | 22800 | 93 |
| 441 | 20240430 | 120900 | 2946430800 | 22800 | 22800 | 22850 | 22800 | 35 |
| 442 | 20240430 | 120800 | 2945632550 | 22850 | 22850 | 22850 | 22850 | 274 |
| 443 | 20240430 | 120700 | 2939371650 | 22850 | 22800 | 22850 | 22800 | 266 |
| 444 | 20240430 | 120600 | 2933295350 | 22800 | 22800 | 22800 | 22800 | 30 |
| 445 | 20240430 | 120500 | 2932611350 | 22800 | 22750 | 22800 | 22750 | 89 |
| 446 | 20240430 | 120400 | 2930582250 | 22750 | 22800 | 22800 | 22750 | 1733 |
| 447 | 20240430 | 120300 | 2891070000 | 22850 | 22800 | 22850 | 22800 | 117 |
| 448 | 20240430 | 120200 | 2888399800 | 22800 | 22800 | 22800 | 22800 | 22 |
| 449 | 20240430 | 120100 | 2887898200 | 22800 | 22800 | 22850 | 22800 | 76 |
| 450 | 20240430 | 120000 | 2886165300 | 22800 | 22800 | 22800 | 22750 | 1553 |
| 451 | 20240430 | 115900 | 2850757100 | 22800 | 22850 | 22850 | 22800 | 1472 |
| 452 | 20240430 | 115800 | 2817182600 | 22850 | 22850 | 22850 | 22850 | 115 |
| 453 | 20240430 | 115700 | 2814554850 | 22850 | 22900 | 22900 | 22850 | 490 |
| 454 | 20240430 | 115600 | 2803344050 | 22900 | 22900 | 22900 | 22900 | 109 |
| 455 | 20240430 | 115500 | 2800847950 | 22900 | 22900 | 22900 | 22900 | 27 |
| 456 | 20240430 | 115400 | 2800229650 | 22900 | 22900 | 22900 | 22900 | 108 |
| 457 | 20240430 | 115300 | 2797756450 | 22850 | 22850 | 22850 | 22850 | 34 |
| 458 | 20240430 | 115200 | 2796979550 | 22850 | 22850 | 22850 | 22850 | 590 |
| 459 | 20240430 | 115100 | 2783498050 | 22850 | 22850 | 22850 | 22850 | 24 |
| 460 | 20240430 | 115000 | 2782949650 | 22850 | 22850 | 22850 | 22850 | 29 |
| 461 | 20240430 | 114900 | 2782287000 | 22850 | 22850 | 22900 | 22850 | 104 |
| 462 | 20240430 | 114800 | 2779910550 | 22850 | 22850 | 22950 | 22850 | 1017 |
| 463 | 20240430 | 114700 | 2756671250 | 22850 | 22850 | 22850 | 22850 | 85 |
| 464 | 20240430 | 114600 | 2754729000 | 22850 | 22850 | 22850 | 22850 | 24 |
| 465 | 20240430 | 114500 | 2754180600 | 22900 | 22850 | 22900 | 22850 | 104 |
| 466 | 20240430 | 114400 | 2751803950 | 22900 | 22900 | 22900 | 22850 | 421 |
| 467 | 20240430 | 114300 | 2742180800 | 22900 | 22900 | 22950 | 22900 | 32 |
| 468 | 20240430 | 114200 | 2741447800 | 22950 | 22900 | 22950 | 22900 | 354 |
| 469 | 20240430 | 114100 | 2733330150 | 22900 | 22900 | 22900 | 22900 | 33 |
| 470 | 20240430 | 114000 | 2732574450 | 22900 | 22900 | 22900 | 22900 | 117 |
| 471 | 20240430 | 113900 | 2729895150 | 22900 | 22900 | 22900 | 22850 | 112 |
| 472 | 20240430 | 113800 | 2727330850 | 22850 | 22850 | 22900 | 22850 | 117 |
| 473 | 20240430 | 113700 | 2724657150 | 22850 | 22900 | 22900 | 22850 | 75 |
| 474 | 20240430 | 113600 | 2722939900 | 22850 | 22850 | 22900 | 22850 | 113 |
| 475 | 20240430 | 113500 | 2720356550 | 22850 | 22850 | 22850 | 22850 | 93 |
| 476 | 20240430 | 113400 | 2718231500 | 22850 | 22850 | 22900 | 22850 | 30 |
| 477 | 20240430 | 113300 | 2717545950 | 22850 | 22850 | 22900 | 22850 | 77 |
| 478 | 20240430 | 113200 | 2715786450 | 22850 | 22850 | 22900 | 22850 | 41 |
| 479 | 20240430 | 113100 | 2714849500 | 22850 | 22850 | 22900 | 22850 | 162 |
| 480 | 20240430 | 113000 | 2711144150 | 22850 | 22850 | 22900 | 22850 | 28 |
| 481 | 20240430 | 112900 | 2710504300 | 22850 | 22900 | 22900 | 22850 | 456 |
| 482 | 20240430 | 112800 | 2700072100 | 22900 | 22900 | 22900 | 22900 | 124 |
| 483 | 20240430 | 112700 | 2697232500 | 22900 | 22900 | 23000 | 22900 | 98 |
| 484 | 20240430 | 112600 | 2694983650 | 22900 | 22950 | 23000 | 22900 | 1705 |
| 485 | 20240430 | 112500 | 2655914700 | 22950 | 22950 | 22950 | 22950 | 83 |
| 486 | 20240430 | 112400 | 2654009850 | 22950 | 22950 | 23000 | 22950 | 42 |
| 487 | 20240430 | 112300 | 2653045850 | 22950 | 22950 | 23000 | 22950 | 161 |
| 488 | 20240430 | 112200 | 2649348200 | 22950 | 22950 | 23000 | 22950 | 149 |
| 489 | 20240430 | 112100 | 2645928400 | 22950 | 22950 | 22950 | 22950 | 20 |
| 490 | 20240430 | 112000 | 2645469400 | 22950 | 22950 | 22950 | 22950 | 50 |
| 491 | 20240430 | 111900 | 2644321900 | 22950 | 22950 | 22950 | 22950 | 66 |
| 492 | 20240430 | 111800 | 2642807200 | 22950 | 22950 | 23000 | 22950 | 176 |
| 493 | 20240430 | 111700 | 2638766050 | 22950 | 22900 | 22950 | 22900 | 888 |
| 494 | 20240430 | 111600 | 2618389750 | 22900 | 22900 | 22900 | 22900 | 16 |
| 495 | 20240430 | 111500 | 2618023350 | 22900 | 22900 | 22900 | 22900 | 25 |
| 496 | 20240430 | 111400 | 2617450850 | 22900 | 22900 | 22950 | 22900 | 76 |
| 497 | 20240430 | 111300 | 2615708150 | 22900 | 22900 | 22900 | 22900 | 240 |
| 498 | 20240430 | 111200 | 2610212150 | 22900 | 22900 | 22900 | 22900 | 86 |
| 499 | 20240430 | 111100 | 2608242750 | 22900 | 22950 | 22950 | 22900 | 47 |
| 500 | 20240430 | 111000 | 2607166200 | 22900 | 22950 | 22950 | 22900 | 59 |
| 501 | 20240430 | 110900 | 2605812200 | 22900 | 22950 | 22950 | 22900 | 109 |
| 502 | 20240430 | 110800 | 2603313550 | 22900 | 22850 | 22900 | 22850 | 42 |
| 503 | 20240430 | 110700 | 2602353050 | 22850 | 22900 | 22900 | 22850 | 1023 |
| 504 | 20240430 | 110600 | 2578936650 | 22950 | 22900 | 22950 | 22900 | 43 |
| 505 | 20240430 | 110500 | 2577951900 | 22900 | 22950 | 22950 | 22900 | 324 |
| 506 | 20240430 | 110400 | 2570516900 | 22900 | 22900 | 22950 | 22900 | 242 |
| 507 | 20240430 | 110300 | 2564975000 | 22900 | 22900 | 22950 | 22900 | 14 |
| 508 | 20240430 | 110200 | 2564654350 | 22900 | 22900 | 22950 | 22900 | 157 |
| 509 | 20240430 | 110100 | 2561054050 | 22900 | 22900 | 22900 | 22900 | 38 |
| 510 | 20240430 | 110000 | 2560183850 | 22900 | 22850 | 22950 | 22850 | 678 |
| 511 | 20240430 | 105900 | 2544657000 | 22900 | 22850 | 22900 | 22850 | 40 |
| 512 | 20240430 | 105800 | 2543742750 | 22850 | 22850 | 22900 | 22850 | 16 |
| 513 | 20240430 | 105700 | 2543377050 | 22850 | 22850 | 22850 | 22850 | 50 |
| 514 | 20240430 | 105600 | 2542234550 | 22900 | 22900 | 22900 | 22900 | 101 |
| 515 | 20240430 | 105500 | 2539921650 | 22850 | 22900 | 22900 | 22850 | 191 |
| 516 | 20240430 | 105400 | 2535550350 | 22850 | 22850 | 22900 | 22850 | 58 |
| 517 | 20240430 | 105300 | 2534224100 | 22850 | 22850 | 22850 | 22850 | 11 |
| 518 | 20240430 | 105200 | 2533972750 | 22850 | 22850 | 22900 | 22850 | 187 |
| 519 | 20240430 | 105100 | 2529697500 | 22850 | 22900 | 22900 | 22850 | 1036 |
| 520 | 20240430 | 105000 | 2505993250 | 22900 | 22900 | 22900 | 22900 | 109 |
| 521 | 20240430 | 104900 | 2503497150 | 22900 | 22900 | 22900 | 22900 | 64 |
| 522 | 20240430 | 104800 | 2502031550 | 22900 | 22900 | 22950 | 22900 | 180 |
| 523 | 20240430 | 104700 | 2497907250 | 22900 | 22900 | 22950 | 22900 | 656 |
| 524 | 20240430 | 104600 | 2482883450 | 22900 | 22950 | 22950 | 22900 | 50 |
| 525 | 20240430 | 104500 | 2481736650 | 22900 | 22950 | 22950 | 22900 | 37 |
| 526 | 20240430 | 104400 | 2480887900 | 22900 | 22900 | 22900 | 22900 | 86 |
| 527 | 20240430 | 104300 | 2478918500 | 22900 | 22900 | 22900 | 22900 | 126 |
| 528 | 20240430 | 104200 | 2476033100 | 22950 | 22950 | 22950 | 22900 | 60 |
| 529 | 20240430 | 104100 | 2474656650 | 22950 | 22900 | 22950 | 22900 | 52 |
| 530 | 20240430 | 104000 | 2473465400 | 22900 | 22950 | 22950 | 22900 | 36 |
| 531 | 20240430 | 103900 | 2472639700 | 22950 | 22900 | 23000 | 22900 | 98 |
| 532 | 20240430 | 103800 | 2470389350 | 22900 | 22900 | 22900 | 22900 | 566 |
| 533 | 20240430 | 103700 | 2457427950 | 22900 | 22950 | 22950 | 22900 | 384 |
| 534 | 20240430 | 103600 | 2448623050 | 22950 | 22900 | 22950 | 22900 | 165 |
| 535 | 20240430 | 103500 | 2444842450 | 22900 | 22900 | 22950 | 22900 | 19 |
| 536 | 20240430 | 103400 | 2444407300 | 22900 | 22900 | 22950 | 22900 | 525 |
| 537 | 20240430 | 103300 | 2432359800 | 22900 | 22850 | 22900 | 22850 | 424 |
| 538 | 20240430 | 103200 | 2422650950 | 22850 | 22850 | 22850 | 22850 | 33 |
| 539 | 20240430 | 103100 | 2421896900 | 22850 | 22850 | 22900 | 22850 | 66 |
| 540 | 20240430 | 103000 | 2420386350 | 22850 | 22950 | 22950 | 22850 | 266 |
| 541 | 20240430 | 102900 | 2414286850 | 22950 | 22850 | 22950 | 22850 | 32 |
| 542 | 20240430 | 102800 | 2413555050 | 22850 | 22900 | 22900 | 22850 | 34 |
| 543 | 20240430 | 102700 | 2412778050 | 22900 | 22800 | 22900 | 22800 | 181 |
| 544 | 20240430 | 102600 | 2408646950 | 22800 | 22800 | 22850 | 22800 | 576 |
| 545 | 20240430 | 102500 | 2395493150 | 22800 | 22800 | 22850 | 22800 | 408 |
| 546 | 20240430 | 102400 | 2386186450 | 22800 | 22850 | 22850 | 22800 | 129 |
| 547 | 20240430 | 102300 | 2383239750 | 22850 | 22850 | 22850 | 22800 | 1042 |
| 548 | 20240430 | 102200 | 2359433750 | 22800 | 22850 | 22850 | 22800 | 294 |
| 549 | 20240430 | 102100 | 2352724650 | 22850 | 22850 | 22900 | 22800 | 416 |
| 550 | 20240430 | 102000 | 2343219150 | 22800 | 22850 | 22900 | 22800 | 311 |
| 551 | 20240430 | 101900 | 2336111900 | 22850 | 22850 | 22900 | 22850 | 67 |
| 552 | 20240430 | 101800 | 2334579900 | 22850 | 22850 | 22850 | 22850 | 540 |
| 553 | 20240430 | 101700 | 2322240900 | 22850 | 22850 | 22850 | 22800 | 926 |
| 554 | 20240430 | 101600 | 2301089100 | 22850 | 22850 | 22900 | 22850 | 577 |
| 555 | 20240430 | 101500 | 2287891750 | 22850 | 22850 | 22900 | 22850 | 280 |
| 556 | 20240430 | 101400 | 2281490400 | 22850 | 22900 | 22950 | 22850 | 1513 |
| 557 | 20240430 | 101300 | 2246850050 | 22900 | 22900 | 22950 | 22900 | 93 |
| 558 | 20240430 | 101200 | 2244717950 | 22900 | 22900 | 22950 | 22850 | 288 |
| 559 | 20240430 | 101100 | 2238121450 | 22900 | 22850 | 22950 | 22850 | 154 |
| 560 | 20240430 | 101000 | 2234592650 | 22850 | 22900 | 22950 | 22850 | 1013 |
| 561 | 20240430 | 100900 | 2211395550 | 22900 | 22900 | 23050 | 22850 | 604 |
| 562 | 20240430 | 100800 | 2197561900 | 22850 | 22950 | 23000 | 22850 | 7100 |
| 563 | 20240430 | 100700 | 2035116550 | 22950 | 22950 | 23000 | 22950 | 522 |
| 564 | 20240430 | 100600 | 2023136600 | 22950 | 22950 | 22950 | 22900 | 1201 |
| 565 | 20240430 | 100500 | 1995609400 | 22950 | 23000 | 23000 | 22950 | 2202 |
| 566 | 20240430 | 100400 | 1945025550 | 23000 | 23050 | 23150 | 23000 | 3285 |
| 567 | 20240430 | 100300 | 1869418300 | 23050 | 23100 | 23100 | 23000 | 1409 |
| 568 | 20240430 | 100200 | 1836949200 | 23100 | 23150 | 23150 | 23100 | 94 |
| 569 | 20240430 | 100100 | 1834773400 | 23100 | 23100 | 23150 | 23050 | 452 |
| 570 | 20240430 | 100000 | 1824332400 | 23100 | 23100 | 23200 | 23000 | 411 |
| 571 | 20240430 | 095900 | 1814852850 | 23050 | 23050 | 23150 | 23050 | 774 |
| 572 | 20240430 | 095800 | 1796977950 | 23050 | 23100 | 23150 | 23050 | 1076 |
| 573 | 20240430 | 095700 | 1772169800 | 23100 | 23050 | 23150 | 23050 | 136 |
| 574 | 20240430 | 095600 | 1769025900 | 23050 | 23050 | 23150 | 23050 | 539 |
| 575 | 20240430 | 095500 | 1756597850 | 23050 | 23050 | 23150 | 23050 | 1157 |
| 576 | 20240430 | 095400 | 1729869550 | 23050 | 23150 | 23150 | 23000 | 145 |
| 577 | 20240430 | 095300 | 1726518050 | 23150 | 23100 | 23150 | 23000 | 620 |
| 578 | 20240430 | 095200 | 1712227100 | 23100 | 23050 | 23100 | 23000 | 1281 |
| 579 | 20240430 | 095100 | 1682691700 | 23000 | 23000 | 23050 | 23000 | 655 |
| 580 | 20240430 | 095000 | 1667623100 | 23000 | 22950 | 23000 | 22950 | 689 |
| 581 | 20240430 | 094900 | 1651796000 | 22950 | 23000 | 23000 | 22950 | 124 |
| 582 | 20240430 | 094800 | 1648945150 | 23000 | 22950 | 23000 | 22950 | 355 |
| 583 | 20240430 | 094700 | 1640785950 | 22950 | 23000 | 23000 | 22950 | 257 |
| 584 | 20240430 | 094600 | 1634881750 | 23000 | 22950 | 23000 | 22950 | 219 |
| 585 | 20240430 | 094500 | 1629849900 | 23000 | 22950 | 23000 | 22900 | 1114 |
| 586 | 20240430 | 094400 | 1604296450 | 22950 | 22950 | 23000 | 22950 | 348 |
| 587 | 20240430 | 094300 | 1596305650 | 22950 | 22950 | 23000 | 22950 | 602 |
| 588 | 20240430 | 094200 | 1582483100 | 23000 | 23000 | 23000 | 22950 | 464 |
| 589 | 20240430 | 094100 | 1571820400 | 22950 | 22950 | 23000 | 22950 | 165 |
| 590 | 20240430 | 094000 | 1568028200 | 22950 | 22900 | 23000 | 22900 | 2085 |
| 591 | 20240430 | 093900 | 1520191200 | 23000 | 23000 | 23000 | 22900 | 2965 |
| 592 | 20240430 | 093800 | 1452086250 | 23000 | 23000 | 23000 | 22950 | 79 |
| 593 | 20240430 | 093700 | 1450270250 | 22950 | 23100 | 23100 | 22950 | 4890 |
| 594 | 20240430 | 093600 | 1337728150 | 23100 | 23100 | 23150 | 23050 | 501 |
| 595 | 20240430 | 093500 | 1326154350 | 23100 | 23100 | 23200 | 23050 | 856 |
| 596 | 20240430 | 093400 | 1306405700 | 23050 | 23100 | 23150 | 23050 | 3810 |
| 597 | 20240430 | 093300 | 1218492950 | 23100 | 23100 | 23150 | 23050 | 1792 |
| 598 | 20240430 | 093200 | 1177096700 | 23150 | 23250 | 23250 | 23150 | 1401 |
| 599 | 20240430 | 093100 | 1144652100 | 23300 | 23250 | 23300 | 23200 | 1020 |
| 600 | 20240430 | 093000 | 1120977650 | 23300 | 23300 | 23300 | 23200 | 710 |
| 601 | 20240430 | 092900 | 1104453600 | 23300 | 23300 | 23300 | 23250 | 239 |
| 602 | 20240430 | 092800 | 1098892800 | 23300 | 23350 | 23400 | 23300 | 492 |
| 603 | 20240430 | 092700 | 1087406900 | 23400 | 23200 | 23400 | 23200 | 4261 |
| 604 | 20240430 | 092600 | 988140600 | 23150 | 23250 | 23250 | 23150 | 286 |
| 605 | 20240430 | 092500 | 981504400 | 23200 | 23200 | 23250 | 23200 | 137 |
| 606 | 20240430 | 092400 | 978324550 | 23200 | 23250 | 23300 | 23200 | 1606 |
| 607 | 20240430 | 092300 | 940953800 | 23200 | 23350 | 23400 | 23200 | 9745 |
| 608 | 20240430 | 092200 | 713909150 | 23350 | 23300 | 23400 | 23300 | 173 |
| 609 | 20240430 | 092100 | 709872300 | 23350 | 23100 | 23400 | 23100 | 2042 |
| 610 | 20240430 | 092000 | 662293900 | 23150 | 23100 | 23150 | 23100 | 227 |
| 611 | 20240430 | 091900 | 657040150 | 23100 | 23000 | 23100 | 23000 | 837 |
| 612 | 20240430 | 091800 | 637716850 | 23050 | 23050 | 23050 | 23050 | 221 |
| 613 | 20240430 | 091700 | 632622800 | 23050 | 23050 | 23050 | 23050 | 968 |
| 614 | 20240430 | 091600 | 610310400 | 23000 | 23000 | 23000 | 22950 | 650 |
| 615 | 20240430 | 091500 | 595379550 | 23000 | 23000 | 23050 | 23000 | 635 |
| 616 | 20240430 | 091400 | 580745150 | 23000 | 23000 | 23050 | 23000 | 88 |
| 617 | 20240430 | 091300 | 578720400 | 22950 | 22950 | 23050 | 22950 | 174 |
| 618 | 20240430 | 091200 | 574724100 | 22950 | 22950 | 23050 | 22950 | 115 |
| 619 | 20240430 | 091100 | 572081350 | 22950 | 23000 | 23000 | 22950 | 2296 |
| 620 | 20240430 | 091000 | 519363950 | 22950 | 23000 | 23000 | 22950 | 125 |
| 621 | 20240430 | 090900 | 516489250 | 23000 | 23000 | 23000 | 22950 | 345 |
| 622 | 20240430 | 090800 | 508554550 | 23000 | 22950 | 23000 | 22950 | 826 |
| 623 | 20240430 | 090700 | 489570850 | 22950 | 22950 | 22950 | 22950 | 9 |
| 624 | 20240430 | 090600 | 489364300 | 22950 | 22900 | 23000 | 22900 | 859 |
| 625 | 20240430 | 090500 | 469636150 | 22900 | 22950 | 22950 | 22800 | 2350 |
| 626 | 20240430 | 090400 | 415925100 | 22950 | 23050 | 23050 | 22900 | 672 |
| 627 | 20240430 | 090300 | 400505450 | 23050 | 22900 | 23050 | 22900 | 191 |
| 628 | 20240430 | 090200 | 396119700 | 22950 | 22950 | 23050 | 22900 | 2554 |
| 629 | 20240430 | 090100 | 337520900 | 22950 | 23000 | 23000 | 22800 | 3423 |
| 630 | 20240430 | 090000 | 258845900 | 23000 | 22850 | 23000 | 22750 | 11128 |