32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 190500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 3980 |
| 3 | 20240429 | 190400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20240429 | 190300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20240429 | 190200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20240429 | 190100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20240429 | 190000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20240429 | 185900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20240429 | 185800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20240429 | 185700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20240429 | 185600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20240429 | 185500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20240429 | 185400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20240429 | 185300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20240429 | 185200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20240429 | 185100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20240429 | 185000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20240429 | 184900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20240429 | 184800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20240429 | 184700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20240429 | 184600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20240429 | 184500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20240429 | 184400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20240429 | 184300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20240429 | 184200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20240429 | 184100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20240429 | 184000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20240429 | 183900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20240429 | 183800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20240429 | 183700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20240429 | 183600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20240429 | 183500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 3980 |
| 33 | 20240429 | 183400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20240429 | 183300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20240429 | 183200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20240429 | 183100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20240429 | 183000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20240429 | 182900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20240429 | 182800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20240429 | 182700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20240429 | 182600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20240429 | 182500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20240429 | 182400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20240429 | 182300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20240429 | 182200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20240429 | 182100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20240429 | 182000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20240429 | 181900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20240429 | 181800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20240429 | 181700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20240429 | 181600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20240429 | 181500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20240429 | 181400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20240429 | 181300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20240429 | 181200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20240429 | 181100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20240429 | 181000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20240429 | 180900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20240429 | 180800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20240429 | 180700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20240429 | 180600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20240429 | 180500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 3980 |
| 63 | 20240429 | 180400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20240429 | 180300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20240429 | 180200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20240429 | 180100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20240429 | 180000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20240429 | 175900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20240429 | 175800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20240429 | 175700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20240429 | 175600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20240429 | 175500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20240429 | 175400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20240429 | 175300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20240429 | 175200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20240429 | 175100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20240429 | 175000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20240429 | 174900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20240429 | 174800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20240429 | 174700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20240429 | 174600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20240429 | 174500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20240429 | 174400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20240429 | 174300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20240429 | 174200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20240429 | 174100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20240429 | 174000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20240429 | 173900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20240429 | 173800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20240429 | 173700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20240429 | 173600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20240429 | 173500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 3980 |
| 93 | 20240429 | 173400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20240429 | 173300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20240429 | 173200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20240429 | 173100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20240429 | 173000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20240429 | 172900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20240429 | 172800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20240429 | 172700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20240429 | 172600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20240429 | 172500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20240429 | 172400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20240429 | 172300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20240429 | 172200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20240429 | 172100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20240429 | 172000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20240429 | 171900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20240429 | 171800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20240429 | 171700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20240429 | 171600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20240429 | 171500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20240429 | 171400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20240429 | 171300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20240429 | 171200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20240429 | 171100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20240429 | 171000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20240429 | 170900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20240429 | 170800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20240429 | 170700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20240429 | 170600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20240429 | 170500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 3980 |
| 123 | 20240429 | 170400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20240429 | 170300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20240429 | 170200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20240429 | 170100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20240429 | 170000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20240429 | 165900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20240429 | 165800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20240429 | 165700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20240429 | 165600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20240429 | 165500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20240429 | 165400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20240429 | 165300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20240429 | 165200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20240429 | 165100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20240429 | 165000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20240429 | 164900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20240429 | 164800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20240429 | 164700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20240429 | 164600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20240429 | 164500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20240429 | 164400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20240429 | 164300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20240429 | 164200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20240429 | 164100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20240429 | 164000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20240429 | 163900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20240429 | 163800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20240429 | 163700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20240429 | 163600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20240429 | 163500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 3980 |
| 153 | 20240429 | 163400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20240429 | 163300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20240429 | 163200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20240429 | 163100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20240429 | 163000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20240429 | 162900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20240429 | 162800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20240429 | 162700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20240429 | 162600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20240429 | 162500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20240429 | 162400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20240429 | 162300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20240429 | 162200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20240429 | 162100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20240429 | 162000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20240429 | 161900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20240429 | 161800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20240429 | 161700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20240429 | 161600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20240429 | 161500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20240429 | 161400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20240429 | 161300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20240429 | 161200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20240429 | 161100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20240429 | 161000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20240429 | 160900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20240429 | 160800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20240429 | 160700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20240429 | 160600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20240429 | 160500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 3980 |
| 183 | 20240429 | 160400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20240429 | 160300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20240429 | 160200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20240429 | 160100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20240429 | 160000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20240429 | 155900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20240429 | 155800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20240429 | 155700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20240429 | 155600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20240429 | 155500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20240429 | 155400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20240429 | 155300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20240429 | 155200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20240429 | 155100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20240429 | 155000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20240429 | 154900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20240429 | 154800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20240429 | 154700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20240429 | 154600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20240429 | 154500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20240429 | 154400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20240429 | 154300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20240429 | 154200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20240429 | 154100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20240429 | 154000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20240429 | 153900 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20240429 | 153800 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20240429 | 153700 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20240429 | 153600 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20240429 | 153500 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 3980 |
| 213 | 20240429 | 153400 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20240429 | 153300 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20240429 | 153200 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20240429 | 153100 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20240429 | 153000 | 6923382600 | 46150 | 46150 | 46150 | 46150 | 3980 |
| 218 | 20240429 | 152900 | 6739705600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240429 | 152800 | 6739705600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240429 | 152700 | 6739705600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240429 | 152600 | 6739705600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240429 | 152500 | 6739705600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240429 | 152400 | 6739705600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240429 | 152300 | 6739705600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20240429 | 152200 | 6739705600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240429 | 152100 | 6739705600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240429 | 152000 | 6739705600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240429 | 151900 | 6739705600 | 46000 | 46050 | 46100 | 46000 | 1266 |
| 229 | 20240429 | 151800 | 6681402000 | 46100 | 46050 | 46150 | 46050 | 196 |
| 230 | 20240429 | 151700 | 6672366400 | 46050 | 46050 | 46100 | 46000 | 1508 |
| 231 | 20240429 | 151600 | 6602908400 | 46050 | 46100 | 46150 | 46000 | 447 |
| 232 | 20240429 | 151500 | 6582322200 | 46100 | 46100 | 46200 | 46100 | 199 |
| 233 | 20240429 | 151400 | 6573144400 | 46200 | 46200 | 46200 | 46100 | 817 |
| 234 | 20240429 | 151300 | 6535464500 | 46150 | 46200 | 46250 | 46150 | 324 |
| 235 | 20240429 | 151200 | 6520499650 | 46200 | 46200 | 46300 | 46150 | 312 |
| 236 | 20240429 | 151100 | 6506084050 | 46300 | 46200 | 46300 | 46200 | 576 |
| 237 | 20240429 | 151000 | 6479452050 | 46250 | 46300 | 46300 | 46200 | 282 |
| 238 | 20240429 | 150900 | 6466410350 | 46300 | 46300 | 46300 | 46250 | 454 |
| 239 | 20240429 | 150800 | 6445392550 | 46250 | 46250 | 46250 | 46200 | 118 |
| 240 | 20240429 | 150700 | 6439936950 | 46250 | 46300 | 46300 | 46100 | 683 |
| 241 | 20240429 | 150600 | 6408400900 | 46300 | 46250 | 46300 | 46200 | 147 |
| 242 | 20240429 | 150500 | 6401600100 | 46250 | 46250 | 46300 | 46200 | 141 |
| 243 | 20240429 | 150400 | 6395078300 | 46250 | 46250 | 46300 | 46200 | 134 |
| 244 | 20240429 | 150300 | 6388881400 | 46300 | 46300 | 46300 | 46250 | 269 |
| 245 | 20240429 | 150200 | 6376431400 | 46250 | 46500 | 46500 | 46250 | 1374 |
| 246 | 20240429 | 150100 | 6312728450 | 46450 | 46500 | 46500 | 46450 | 268 |
| 247 | 20240429 | 150000 | 6300273350 | 46450 | 46400 | 46450 | 46400 | 483 |
| 248 | 20240429 | 145900 | 6277840550 | 46450 | 46350 | 46450 | 46350 | 1134 |
| 249 | 20240429 | 145800 | 6225182250 | 46400 | 46350 | 46400 | 46350 | 341 |
| 250 | 20240429 | 145700 | 6209362500 | 46400 | 46300 | 46400 | 46250 | 1701 |
| 251 | 20240429 | 145600 | 6130607000 | 46300 | 46300 | 46300 | 46250 | 159 |
| 252 | 20240429 | 145500 | 6123247800 | 46300 | 46250 | 46300 | 46250 | 470 |
| 253 | 20240429 | 145400 | 6101490850 | 46250 | 46250 | 46300 | 46250 | 124 |
| 254 | 20240429 | 145300 | 6095752700 | 46250 | 46250 | 46300 | 46250 | 147 |
| 255 | 20240429 | 145200 | 6088949300 | 46250 | 46300 | 46300 | 46250 | 155 |
| 256 | 20240429 | 145100 | 6081778650 | 46300 | 46250 | 46300 | 46250 | 241 |
| 257 | 20240429 | 145000 | 6070623050 | 46300 | 46300 | 46300 | 46250 | 328 |
| 258 | 20240429 | 144900 | 6055439450 | 46300 | 46200 | 46300 | 46200 | 959 |
| 259 | 20240429 | 144800 | 6011085300 | 46200 | 46250 | 46250 | 46150 | 252 |
| 260 | 20240429 | 144700 | 5999434150 | 46200 | 46200 | 46200 | 46150 | 956 |
| 261 | 20240429 | 144600 | 5955267500 | 46150 | 46150 | 46200 | 46100 | 1612 |
| 262 | 20240429 | 144500 | 5880864600 | 46100 | 46150 | 46150 | 46100 | 170 |
| 263 | 20240429 | 144400 | 5873023250 | 46100 | 46050 | 46100 | 46050 | 336 |
| 264 | 20240429 | 144300 | 5857535850 | 46100 | 46100 | 46100 | 46050 | 271 |
| 265 | 20240429 | 144200 | 5845052950 | 46050 | 46100 | 46100 | 46050 | 226 |
| 266 | 20240429 | 144100 | 5834642850 | 46100 | 46050 | 46100 | 46000 | 202 |
| 267 | 20240429 | 144000 | 5825338650 | 46000 | 46000 | 46050 | 45950 | 265 |
| 268 | 20240429 | 143900 | 5813145500 | 46000 | 45950 | 46050 | 45950 | 281 |
| 269 | 20240429 | 143800 | 5800222450 | 46000 | 45950 | 46000 | 45950 | 158 |
| 270 | 20240429 | 143700 | 5792958400 | 45950 | 46000 | 46000 | 45950 | 195 |
| 271 | 20240429 | 143600 | 5783995250 | 46000 | 46000 | 46000 | 45950 | 106 |
| 272 | 20240429 | 143500 | 5779123100 | 46000 | 46000 | 46000 | 45900 | 411 |
| 273 | 20240429 | 143400 | 5760237450 | 45950 | 46050 | 46050 | 45950 | 216 |
| 274 | 20240429 | 143300 | 5750306450 | 46000 | 46050 | 46050 | 45950 | 472 |
| 275 | 20240429 | 143200 | 5728594650 | 46000 | 46000 | 46050 | 45950 | 230 |
| 276 | 20240429 | 143100 | 5718017300 | 46000 | 46050 | 46050 | 46000 | 204 |
| 277 | 20240429 | 143000 | 5708631800 | 46050 | 46100 | 46100 | 46000 | 209 |
| 278 | 20240429 | 142900 | 5699008950 | 46100 | 46050 | 46100 | 46050 | 258 |
| 279 | 20240429 | 142800 | 5687123450 | 46050 | 46100 | 46100 | 46050 | 242 |
| 280 | 20240429 | 142700 | 5675972100 | 46100 | 46050 | 46100 | 46050 | 142 |
| 281 | 20240429 | 142600 | 5669429500 | 46100 | 46100 | 46100 | 46000 | 322 |
| 282 | 20240429 | 142500 | 5654591400 | 46100 | 46050 | 46100 | 46000 | 276 |
| 283 | 20240429 | 142400 | 5641881500 | 46050 | 46050 | 46100 | 46000 | 414 |
| 284 | 20240429 | 142300 | 5622815900 | 46050 | 46100 | 46150 | 46050 | 121 |
| 285 | 20240429 | 142200 | 5617238750 | 46050 | 46050 | 46150 | 46050 | 382 |
| 286 | 20240429 | 142100 | 5599644200 | 46050 | 46100 | 46150 | 46050 | 296 |
| 287 | 20240429 | 142000 | 5585997900 | 46050 | 46100 | 46150 | 46050 | 354 |
| 288 | 20240429 | 141900 | 5569686450 | 46150 | 46050 | 46150 | 46050 | 519 |
| 289 | 20240429 | 141800 | 5545763800 | 46050 | 46050 | 46100 | 46050 | 872 |
| 290 | 20240429 | 141700 | 5505568700 | 46100 | 46000 | 46100 | 46000 | 126 |
| 291 | 20240429 | 141600 | 5499764100 | 46050 | 46000 | 46100 | 46000 | 247 |
| 292 | 20240429 | 141500 | 5488396350 | 46000 | 45900 | 46050 | 45900 | 3253 |
| 293 | 20240429 | 141400 | 5338878000 | 45900 | 46000 | 46000 | 45900 | 258 |
| 294 | 20240429 | 141300 | 5327016350 | 46000 | 46000 | 46100 | 46000 | 339 |
| 295 | 20240429 | 141200 | 5311417350 | 46000 | 46050 | 46100 | 46000 | 93 |
| 296 | 20240429 | 141100 | 5307135200 | 46000 | 46000 | 46100 | 45900 | 197 |
| 297 | 20240429 | 141000 | 5298067400 | 46000 | 45900 | 46050 | 45900 | 262 |
| 298 | 20240429 | 140900 | 5286013100 | 46000 | 45900 | 46050 | 45900 | 187 |
| 299 | 20240429 | 140800 | 5277421550 | 46050 | 45850 | 46050 | 45800 | 734 |
| 300 | 20240429 | 140700 | 5243768050 | 45850 | 45900 | 46050 | 45800 | 912 |
| 301 | 20240429 | 140600 | 5201887850 | 45900 | 46050 | 46050 | 45900 | 1322 |
| 302 | 20240429 | 140500 | 5141160700 | 46000 | 46050 | 46100 | 46000 | 622 |
| 303 | 20240429 | 140400 | 5112517700 | 46000 | 46000 | 46050 | 46000 | 319 |
| 304 | 20240429 | 140300 | 5097831700 | 46000 | 46050 | 46050 | 46000 | 592 |
| 305 | 20240429 | 140200 | 5070574350 | 46100 | 46000 | 46100 | 45950 | 335 |
| 306 | 20240429 | 140100 | 5055159250 | 46000 | 46000 | 46050 | 45950 | 871 |
| 307 | 20240429 | 140000 | 5015123800 | 46000 | 46050 | 46050 | 46000 | 189 |
| 308 | 20240429 | 135900 | 5006424500 | 46050 | 46050 | 46100 | 46000 | 118 |
| 309 | 20240429 | 135800 | 5000991050 | 46050 | 46000 | 46100 | 46000 | 83 |
| 310 | 20240429 | 135700 | 4997168100 | 46000 | 46000 | 46100 | 46000 | 416 |
| 311 | 20240429 | 135600 | 4978013550 | 46000 | 46000 | 46050 | 46000 | 91 |
| 312 | 20240429 | 135500 | 4973825800 | 46000 | 46000 | 46050 | 46000 | 103 |
| 313 | 20240429 | 135400 | 4969087550 | 46050 | 45950 | 46050 | 45950 | 151 |
| 314 | 20240429 | 135300 | 4962139500 | 45950 | 46000 | 46050 | 45950 | 115 |
| 315 | 20240429 | 135200 | 4956849650 | 46000 | 46050 | 46050 | 46000 | 80 |
| 316 | 20240429 | 135100 | 4953169350 | 46050 | 46050 | 46100 | 46000 | 333 |
| 317 | 20240429 | 135000 | 4937834050 | 46100 | 46000 | 46100 | 46000 | 905 |
| 318 | 20240429 | 134900 | 4896163150 | 46050 | 46000 | 46050 | 46000 | 157 |
| 319 | 20240429 | 134800 | 4888935800 | 46000 | 45950 | 46050 | 45950 | 136 |
| 320 | 20240429 | 134700 | 4882676950 | 45950 | 46000 | 46050 | 45950 | 352 |
| 321 | 20240429 | 134600 | 4866485950 | 46000 | 45900 | 46050 | 45900 | 1523 |
| 322 | 20240429 | 134500 | 4796429350 | 45950 | 45900 | 46000 | 45900 | 85 |
| 323 | 20240429 | 134400 | 4792525550 | 45900 | 45900 | 46000 | 45900 | 112 |
| 324 | 20240429 | 134300 | 4787380350 | 45900 | 45850 | 46000 | 45850 | 951 |
| 325 | 20240429 | 134200 | 4743702450 | 45850 | 45800 | 45900 | 45800 | 285 |
| 326 | 20240429 | 134100 | 4730635850 | 45800 | 45800 | 45900 | 45800 | 127 |
| 327 | 20240429 | 134000 | 4724817100 | 45850 | 45800 | 45900 | 45750 | 88 |
| 328 | 20240429 | 133900 | 4720783550 | 45800 | 45850 | 45850 | 45800 | 157 |
| 329 | 20240429 | 133800 | 4713586950 | 45850 | 45800 | 45850 | 45800 | 213 |
| 330 | 20240429 | 133700 | 4703823300 | 45800 | 45750 | 45850 | 45750 | 225 |
| 331 | 20240429 | 133600 | 4693517500 | 45750 | 45750 | 45800 | 45700 | 131 |
| 332 | 20240429 | 133500 | 4687523500 | 45750 | 45750 | 45800 | 45600 | 600 |
| 333 | 20240429 | 133400 | 4660117450 | 45800 | 45800 | 45800 | 45750 | 196 |
| 334 | 20240429 | 133300 | 4651148450 | 45800 | 45800 | 45850 | 45750 | 109 |
| 335 | 20240429 | 133200 | 4646157250 | 45800 | 45800 | 45850 | 45800 | 244 |
| 336 | 20240429 | 133100 | 4634979550 | 45800 | 45800 | 45850 | 45750 | 98 |
| 337 | 20240429 | 133000 | 4630489750 | 45850 | 45800 | 45850 | 45800 | 87 |
| 338 | 20240429 | 132900 | 4626503350 | 45850 | 45800 | 45850 | 45800 | 77 |
| 339 | 20240429 | 132800 | 4622975150 | 45850 | 45800 | 45850 | 45750 | 661 |
| 340 | 20240429 | 132700 | 4592698200 | 45800 | 45750 | 45850 | 45750 | 157 |
| 341 | 20240429 | 132600 | 4585506200 | 45750 | 45800 | 45800 | 45750 | 349 |
| 342 | 20240429 | 132500 | 4569525600 | 45800 | 45800 | 45850 | 45750 | 138 |
| 343 | 20240429 | 132400 | 4563202400 | 45800 | 45750 | 45850 | 45750 | 141 |
| 344 | 20240429 | 132300 | 4556744400 | 45750 | 45750 | 45800 | 45750 | 81 |
| 345 | 20240429 | 132200 | 4553036850 | 45750 | 45800 | 45850 | 45750 | 128 |
| 346 | 20240429 | 132100 | 4547175100 | 45800 | 45800 | 45850 | 45800 | 68 |
| 347 | 20240429 | 132000 | 4544060150 | 45800 | 45850 | 45900 | 45800 | 129 |
| 348 | 20240429 | 131900 | 4538145050 | 45850 | 45750 | 45900 | 45750 | 276 |
| 349 | 20240429 | 131800 | 4525498500 | 45750 | 45750 | 45800 | 45700 | 110 |
| 350 | 20240429 | 131700 | 4520464150 | 45700 | 45700 | 45800 | 45700 | 57 |
| 351 | 20240429 | 131600 | 4517857750 | 45700 | 45750 | 45800 | 45700 | 392 |
| 352 | 20240429 | 131500 | 4499924750 | 45750 | 45750 | 45800 | 45750 | 99 |
| 353 | 20240429 | 131400 | 4495393300 | 45750 | 45750 | 45800 | 45750 | 35 |
| 354 | 20240429 | 131300 | 4493791150 | 45800 | 45750 | 45800 | 45750 | 85 |
| 355 | 20240429 | 131200 | 4489899450 | 45800 | 45700 | 45850 | 45700 | 122 |
| 356 | 20240429 | 131100 | 4484315800 | 45700 | 45700 | 45800 | 45700 | 86 |
| 357 | 20240429 | 131000 | 4480379700 | 45700 | 45700 | 45750 | 45700 | 84 |
| 358 | 20240429 | 130900 | 4476538050 | 45700 | 45750 | 45750 | 45700 | 77 |
| 359 | 20240429 | 130800 | 4473016050 | 45750 | 45750 | 45750 | 45650 | 50 |
| 360 | 20240429 | 130700 | 4470729850 | 45650 | 45700 | 45750 | 45650 | 80 |
| 361 | 20240429 | 130600 | 4467074300 | 45750 | 45600 | 45800 | 45600 | 610 |
| 362 | 20240429 | 130500 | 4439201150 | 45600 | 45600 | 45700 | 45550 | 1207 |
| 363 | 20240429 | 130400 | 4384172850 | 45600 | 45650 | 45650 | 45600 | 1110 |
| 364 | 20240429 | 130300 | 4333545600 | 45650 | 45650 | 45700 | 45600 | 180 |
| 365 | 20240429 | 130200 | 4325327900 | 45650 | 45650 | 45700 | 45650 | 600 |
| 366 | 20240429 | 130100 | 4297935200 | 45650 | 45650 | 45850 | 45650 | 40 |
| 367 | 20240429 | 130000 | 4296107200 | 45700 | 45650 | 45750 | 45650 | 94 |
| 368 | 20240429 | 125900 | 4291812650 | 45650 | 45650 | 45800 | 45600 | 637 |
| 369 | 20240429 | 125800 | 4262703000 | 45650 | 45650 | 45650 | 45600 | 71 |
| 370 | 20240429 | 125700 | 4259463600 | 45650 | 45700 | 45700 | 45650 | 97 |
| 371 | 20240429 | 125600 | 4255031700 | 45700 | 45700 | 45750 | 45700 | 128 |
| 372 | 20240429 | 125500 | 4249179600 | 45700 | 45700 | 45700 | 45700 | 165 |
| 373 | 20240429 | 125400 | 4241639100 | 45700 | 45700 | 45750 | 45700 | 89 |
| 374 | 20240429 | 125300 | 4237569600 | 45700 | 45700 | 45750 | 45700 | 86 |
| 375 | 20240429 | 125200 | 4233638600 | 45700 | 45700 | 45750 | 45700 | 104 |
| 376 | 20240429 | 125100 | 4228883150 | 45700 | 45700 | 45700 | 45700 | 32 |
| 377 | 20240429 | 125000 | 4227420750 | 45700 | 45700 | 45750 | 45700 | 133 |
| 378 | 20240429 | 124900 | 4221340500 | 45700 | 45700 | 45750 | 45700 | 34 |
| 379 | 20240429 | 124800 | 4219786650 | 45700 | 45650 | 45750 | 45650 | 152 |
| 380 | 20240429 | 124700 | 4212837350 | 45650 | 45700 | 45750 | 45650 | 240 |
| 381 | 20240429 | 124600 | 4201876600 | 45700 | 45800 | 45800 | 45700 | 591 |
| 382 | 20240429 | 124500 | 4174814400 | 45800 | 45900 | 45900 | 45800 | 225 |
| 383 | 20240429 | 124400 | 4164492550 | 45900 | 46000 | 46050 | 45900 | 1232 |
| 384 | 20240429 | 124300 | 4107837000 | 46000 | 46050 | 46050 | 46000 | 339 |
| 385 | 20240429 | 124200 | 4092234400 | 46000 | 46050 | 46050 | 46000 | 352 |
| 386 | 20240429 | 124100 | 4076027300 | 46100 | 45950 | 46100 | 45950 | 477 |
| 387 | 20240429 | 124000 | 4054070100 | 45950 | 45950 | 45950 | 45950 | 67 |
| 388 | 20240429 | 123900 | 4050991450 | 45950 | 45950 | 45950 | 45950 | 28 |
| 389 | 20240429 | 123800 | 4049704850 | 45950 | 45850 | 46100 | 45850 | 1783 |
| 390 | 20240429 | 123700 | 3967709100 | 45850 | 45800 | 45900 | 45800 | 483 |
| 391 | 20240429 | 123600 | 3945544550 | 45800 | 45850 | 45850 | 45800 | 394 |
| 392 | 20240429 | 123500 | 3927482900 | 45800 | 45750 | 45850 | 45650 | 1487 |
| 393 | 20240429 | 123400 | 3859489350 | 45800 | 45750 | 45800 | 45750 | 101 |
| 394 | 20240429 | 123300 | 3854865250 | 45750 | 45750 | 45800 | 45750 | 84 |
| 395 | 20240429 | 123200 | 3851022000 | 45750 | 45750 | 45750 | 45750 | 54 |
| 396 | 20240429 | 123100 | 3848551500 | 45750 | 45750 | 45800 | 45750 | 576 |
| 397 | 20240429 | 123000 | 3822174200 | 45750 | 45700 | 45800 | 45700 | 106 |
| 398 | 20240429 | 122900 | 3817323500 | 45700 | 45750 | 45750 | 45700 | 59 |
| 399 | 20240429 | 122800 | 3814625300 | 45700 | 45700 | 45800 | 45700 | 129 |
| 400 | 20240429 | 122700 | 3808724400 | 45700 | 45750 | 45750 | 45700 | 131 |
| 401 | 20240429 | 122600 | 3802736750 | 45750 | 45800 | 45800 | 45750 | 210 |
| 402 | 20240429 | 122500 | 3793127850 | 45750 | 45700 | 45800 | 45700 | 145 |
| 403 | 20240429 | 122400 | 3786491300 | 45700 | 45750 | 45800 | 45700 | 133 |
| 404 | 20240429 | 122300 | 3780407350 | 45750 | 45750 | 45800 | 45750 | 217 |
| 405 | 20240429 | 122200 | 3770475600 | 45700 | 45700 | 45800 | 45700 | 273 |
| 406 | 20240429 | 122100 | 3757986200 | 45700 | 45650 | 45700 | 45650 | 95 |
| 407 | 20240429 | 122000 | 3753644800 | 45650 | 45700 | 45700 | 45650 | 43 |
| 408 | 20240429 | 121900 | 3751681550 | 45650 | 45700 | 45750 | 45650 | 68 |
| 409 | 20240429 | 121800 | 3748576300 | 45700 | 45700 | 45750 | 45650 | 215 |
| 410 | 20240429 | 121700 | 3738751950 | 45700 | 45650 | 45700 | 45650 | 192 |
| 411 | 20240429 | 121600 | 3729980750 | 45650 | 45650 | 45700 | 45650 | 67 |
| 412 | 20240429 | 121500 | 3726920800 | 45650 | 45650 | 45650 | 45650 | 32 |
| 413 | 20240429 | 121400 | 3725460000 | 45650 | 45650 | 45700 | 45650 | 110 |
| 414 | 20240429 | 121300 | 3720436100 | 45650 | 45650 | 45700 | 45650 | 37 |
| 415 | 20240429 | 121200 | 3718746800 | 45650 | 45650 | 45700 | 45650 | 65 |
| 416 | 20240429 | 121100 | 3715779050 | 45650 | 45600 | 45650 | 45600 | 72 |
| 417 | 20240429 | 121000 | 3712495400 | 45600 | 45600 | 45700 | 45600 | 220 |
| 418 | 20240429 | 120900 | 3702460350 | 45600 | 45550 | 45700 | 45550 | 571 |
| 419 | 20240429 | 120800 | 3676418600 | 45600 | 45550 | 45650 | 45500 | 289 |
| 420 | 20240429 | 120700 | 3663251750 | 45500 | 45500 | 45550 | 45500 | 402 |
| 421 | 20240429 | 120600 | 3644958500 | 45500 | 45500 | 45550 | 45500 | 66 |
| 422 | 20240429 | 120500 | 3641955250 | 45500 | 45500 | 45550 | 45500 | 57 |
| 423 | 20240429 | 120400 | 3639361000 | 45500 | 45500 | 45550 | 45500 | 58 |
| 424 | 20240429 | 120300 | 3636721450 | 45550 | 45500 | 45550 | 45500 | 74 |
| 425 | 20240429 | 120200 | 3633351850 | 45500 | 45500 | 45550 | 45500 | 130 |
| 426 | 20240429 | 120100 | 3627436050 | 45500 | 45500 | 45500 | 45500 | 55 |
| 427 | 20240429 | 120000 | 3624933550 | 45500 | 45500 | 45600 | 45500 | 405 |
| 428 | 20240429 | 115900 | 3606485650 | 45500 | 45600 | 45600 | 45500 | 218 |
| 429 | 20240429 | 115800 | 3596551950 | 45600 | 45550 | 45600 | 45550 | 30 |
| 430 | 20240429 | 115700 | 3595184250 | 45550 | 45650 | 45700 | 45550 | 119 |
| 431 | 20240429 | 115600 | 3589754000 | 45650 | 45650 | 45700 | 45650 | 48 |
| 432 | 20240429 | 115500 | 3587562300 | 45650 | 45600 | 45700 | 45600 | 86 |
| 433 | 20240429 | 115400 | 3583638000 | 45600 | 45650 | 45700 | 45600 | 142 |
| 434 | 20240429 | 115300 | 3577155850 | 45650 | 45650 | 45650 | 45600 | 92 |
| 435 | 20240429 | 115200 | 3572957300 | 45650 | 45650 | 45650 | 45600 | 94 |
| 436 | 20240429 | 115100 | 3568667100 | 45650 | 45650 | 45650 | 45600 | 57 |
| 437 | 20240429 | 115000 | 3566067250 | 45650 | 45600 | 45650 | 45600 | 106 |
| 438 | 20240429 | 114900 | 3561230650 | 45650 | 45500 | 45700 | 45500 | 68 |
| 439 | 20240429 | 114800 | 3558128850 | 45550 | 45600 | 45600 | 45500 | 67 |
| 440 | 20240429 | 114700 | 3555075800 | 45600 | 45550 | 45600 | 45550 | 115 |
| 441 | 20240429 | 114600 | 3549835200 | 45550 | 45550 | 45550 | 45550 | 24 |
| 442 | 20240429 | 114500 | 3548742000 | 45550 | 45600 | 45650 | 45500 | 98 |
| 443 | 20240429 | 114400 | 3544273100 | 45600 | 45600 | 45600 | 45500 | 52 |
| 444 | 20240429 | 114300 | 3541904600 | 45600 | 45450 | 45650 | 45450 | 222 |
| 445 | 20240429 | 114200 | 3531785700 | 45450 | 45450 | 45500 | 45450 | 84 |
| 446 | 20240429 | 114100 | 3527967250 | 45450 | 45450 | 45500 | 45450 | 78 |
| 447 | 20240429 | 114000 | 3524421500 | 45450 | 45450 | 45450 | 45450 | 47 |
| 448 | 20240429 | 113900 | 3522285350 | 45450 | 45500 | 45500 | 45450 | 41 |
| 449 | 20240429 | 113800 | 3520419900 | 45500 | 45500 | 45550 | 45500 | 75 |
| 450 | 20240429 | 113700 | 3517007150 | 45500 | 45550 | 45550 | 45500 | 59 |
| 451 | 20240429 | 113600 | 3514321750 | 45550 | 45500 | 45550 | 45450 | 76 |
| 452 | 20240429 | 113500 | 3510862800 | 45500 | 45500 | 45600 | 45500 | 64 |
| 453 | 20240429 | 113400 | 3507948350 | 45550 | 45550 | 45550 | 45500 | 96 |
| 454 | 20240429 | 113300 | 3503577150 | 45500 | 45550 | 45550 | 45500 | 180 |
| 455 | 20240429 | 113200 | 3495384500 | 45550 | 45500 | 45600 | 45450 | 197 |
| 456 | 20240429 | 113100 | 3486415700 | 45500 | 45600 | 45650 | 45500 | 99 |
| 457 | 20240429 | 113000 | 3481906100 | 45600 | 45500 | 45600 | 45500 | 132 |
| 458 | 20240429 | 112900 | 3475894950 | 45500 | 45550 | 45550 | 45500 | 53 |
| 459 | 20240429 | 112800 | 3473482750 | 45550 | 45500 | 45600 | 45450 | 152 |
| 460 | 20240429 | 112700 | 3466561050 | 45500 | 45500 | 45500 | 45500 | 78 |
| 461 | 20240429 | 112600 | 3463012050 | 45500 | 45500 | 45500 | 45500 | 75 |
| 462 | 20240429 | 112500 | 3459599550 | 45500 | 45500 | 45550 | 45500 | 96 |
| 463 | 20240429 | 112400 | 3455230850 | 45500 | 45500 | 45550 | 45500 | 79 |
| 464 | 20240429 | 112300 | 3451635700 | 45500 | 45550 | 45550 | 45500 | 87 |
| 465 | 20240429 | 112200 | 3447673000 | 45550 | 45550 | 45550 | 45550 | 11 |
| 466 | 20240429 | 112100 | 3447171950 | 45550 | 45550 | 45600 | 45550 | 129 |
| 467 | 20240429 | 112000 | 3441295350 | 45550 | 45550 | 45550 | 45550 | 36 |
| 468 | 20240429 | 111900 | 3439655550 | 45550 | 45550 | 45600 | 45550 | 50 |
| 469 | 20240429 | 111800 | 3437377950 | 45600 | 45550 | 45650 | 45550 | 75 |
| 470 | 20240429 | 111700 | 3433957650 | 45550 | 45600 | 45600 | 45550 | 126 |
| 471 | 20240429 | 111600 | 3428215900 | 45550 | 45550 | 45650 | 45550 | 75 |
| 472 | 20240429 | 111500 | 3424796750 | 45550 | 45550 | 45600 | 45550 | 148 |
| 473 | 20240429 | 111400 | 3418054650 | 45550 | 45600 | 45600 | 45550 | 148 |
| 474 | 20240429 | 111300 | 3411312950 | 45550 | 45600 | 45650 | 45550 | 69 |
| 475 | 20240429 | 111200 | 3408166700 | 45600 | 45600 | 45600 | 45600 | 46 |
| 476 | 20240429 | 111100 | 3406069100 | 45650 | 45600 | 45650 | 45600 | 93 |
| 477 | 20240429 | 111000 | 3401826850 | 45600 | 45650 | 45650 | 45600 | 28 |
| 478 | 20240429 | 110900 | 3400549550 | 45650 | 45600 | 45650 | 45600 | 68 |
| 479 | 20240429 | 110800 | 3397445450 | 45600 | 45600 | 45650 | 45550 | 292 |
| 480 | 20240429 | 110700 | 3384129350 | 45550 | 45550 | 45550 | 45500 | 74 |
| 481 | 20240429 | 110600 | 3380759850 | 45550 | 45550 | 45550 | 45550 | 27 |
| 482 | 20240429 | 110500 | 3379530000 | 45600 | 45550 | 45600 | 45550 | 471 |
| 483 | 20240429 | 110400 | 3358075450 | 45600 | 45600 | 45600 | 45550 | 68 |
| 484 | 20240429 | 110300 | 3354976700 | 45650 | 45650 | 45650 | 45600 | 80 |
| 485 | 20240429 | 110200 | 3351325900 | 45600 | 45600 | 45650 | 45600 | 112 |
| 486 | 20240429 | 110100 | 3346216900 | 45600 | 45600 | 45650 | 45600 | 107 |
| 487 | 20240429 | 110000 | 3341335900 | 45650 | 45550 | 45650 | 45550 | 119 |
| 488 | 20240429 | 105900 | 3335907900 | 45550 | 45550 | 45600 | 45550 | 129 |
| 489 | 20240429 | 105800 | 3330028400 | 45550 | 45500 | 45600 | 45500 | 488 |
| 490 | 20240429 | 105700 | 3307797800 | 45500 | 45450 | 45550 | 45450 | 1519 |
| 491 | 20240429 | 105600 | 3238666150 | 45400 | 45400 | 45450 | 45400 | 561 |
| 492 | 20240429 | 105500 | 3213171400 | 45400 | 45500 | 45500 | 45400 | 1085 |
| 493 | 20240429 | 105400 | 3163807100 | 45500 | 45550 | 45550 | 45500 | 134 |
| 494 | 20240429 | 105300 | 3157705750 | 45500 | 45500 | 45550 | 45500 | 149 |
| 495 | 20240429 | 105200 | 3150920350 | 45500 | 45600 | 45600 | 45500 | 540 |
| 496 | 20240429 | 105100 | 3126323200 | 45550 | 45600 | 45650 | 45550 | 118 |
| 497 | 20240429 | 105000 | 3120944700 | 45550 | 45650 | 45650 | 45550 | 515 |
| 498 | 20240429 | 104900 | 3097462500 | 45600 | 45600 | 45650 | 45600 | 182 |
| 499 | 20240429 | 104800 | 3089159100 | 45650 | 45600 | 45650 | 45600 | 218 |
| 500 | 20240429 | 104700 | 3079210650 | 45650 | 45600 | 45650 | 45550 | 225 |
| 501 | 20240429 | 104600 | 3068949400 | 45600 | 45500 | 45600 | 45500 | 146 |
| 502 | 20240429 | 104500 | 3062297700 | 45500 | 45550 | 45600 | 45500 | 200 |
| 503 | 20240429 | 104400 | 3053186300 | 45550 | 45500 | 45550 | 45450 | 284 |
| 504 | 20240429 | 104300 | 3040259600 | 45450 | 45450 | 45500 | 45450 | 133 |
| 505 | 20240429 | 104200 | 3034212550 | 45500 | 45450 | 45500 | 45450 | 272 |
| 506 | 20240429 | 104100 | 3021845450 | 45450 | 45500 | 45500 | 45450 | 388 |
| 507 | 20240429 | 104000 | 3004195950 | 45450 | 45350 | 45500 | 45250 | 732 |
| 508 | 20240429 | 103900 | 2970972650 | 45350 | 45250 | 45350 | 45250 | 416 |
| 509 | 20240429 | 103800 | 2952126700 | 45250 | 45250 | 45300 | 45250 | 152 |
| 510 | 20240429 | 103700 | 2945246100 | 45250 | 45250 | 45250 | 45200 | 146 |
| 511 | 20240429 | 103600 | 2938642700 | 45250 | 45250 | 45300 | 45250 | 76 |
| 512 | 20240429 | 103500 | 2935203650 | 45300 | 45200 | 45300 | 45200 | 272 |
| 513 | 20240429 | 103400 | 2922895250 | 45250 | 45150 | 45250 | 45150 | 92 |
| 514 | 20240429 | 103300 | 2918739600 | 45150 | 45200 | 45250 | 45150 | 107 |
| 515 | 20240429 | 103200 | 2913902650 | 45200 | 45200 | 45200 | 45150 | 147 |
| 516 | 20240429 | 103100 | 2907259100 | 45200 | 45350 | 45350 | 45200 | 148 |
| 517 | 20240429 | 103000 | 2900561500 | 45350 | 45200 | 45350 | 45200 | 154 |
| 518 | 20240429 | 102900 | 2893590100 | 45200 | 45200 | 45250 | 45200 | 137 |
| 519 | 20240429 | 102800 | 2887396850 | 45200 | 45200 | 45250 | 45200 | 288 |
| 520 | 20240429 | 102700 | 2874371200 | 45200 | 45100 | 45250 | 45100 | 758 |
| 521 | 20240429 | 102600 | 2840134950 | 45100 | 45100 | 45150 | 45100 | 278 |
| 522 | 20240429 | 102500 | 2827594850 | 45100 | 45100 | 45150 | 45100 | 209 |
| 523 | 20240429 | 102400 | 2818162200 | 45100 | 45150 | 45200 | 45100 | 164 |
| 524 | 20240429 | 102300 | 2810758500 | 45150 | 45200 | 45200 | 45150 | 47 |
| 525 | 20240429 | 102200 | 2808635900 | 45200 | 45250 | 45250 | 45200 | 100 |
| 526 | 20240429 | 102100 | 2804113450 | 45200 | 45200 | 45250 | 45200 | 335 |
| 527 | 20240429 | 102000 | 2788967050 | 45200 | 45300 | 45350 | 45200 | 1989 |
| 528 | 20240429 | 101900 | 2698899050 | 45300 | 45300 | 45350 | 45300 | 98 |
| 529 | 20240429 | 101800 | 2694458650 | 45350 | 45400 | 45450 | 45300 | 215 |
| 530 | 20240429 | 101700 | 2684705400 | 45400 | 45450 | 45450 | 45400 | 187 |
| 531 | 20240429 | 101600 | 2676209500 | 45450 | 45350 | 45500 | 45350 | 1042 |
| 532 | 20240429 | 101500 | 2628856350 | 45300 | 45300 | 45350 | 45300 | 186 |
| 533 | 20240429 | 101400 | 2620429650 | 45300 | 45300 | 45350 | 45300 | 230 |
| 534 | 20240429 | 101300 | 2610009650 | 45300 | 45250 | 45350 | 45250 | 362 |
| 535 | 20240429 | 101200 | 2593602250 | 45250 | 45200 | 45250 | 45200 | 111 |
| 536 | 20240429 | 101100 | 2588581850 | 45250 | 45250 | 45300 | 45250 | 289 |
| 537 | 20240429 | 101000 | 2575504500 | 45250 | 45300 | 45300 | 45250 | 220 |
| 538 | 20240429 | 100900 | 2565540150 | 45300 | 45350 | 45350 | 45300 | 169 |
| 539 | 20240429 | 100800 | 2557884350 | 45300 | 45300 | 45350 | 45300 | 163 |
| 540 | 20240429 | 100700 | 2550498100 | 45300 | 45400 | 45400 | 45300 | 386 |
| 541 | 20240429 | 100600 | 2532992200 | 45450 | 45450 | 45450 | 45350 | 2042 |
| 542 | 20240429 | 100500 | 2440259850 | 45450 | 45450 | 45500 | 45450 | 95 |
| 543 | 20240429 | 100400 | 2435941950 | 45450 | 45450 | 45450 | 45400 | 116 |
| 544 | 20240429 | 100300 | 2430670600 | 45450 | 45450 | 45450 | 45400 | 98 |
| 545 | 20240429 | 100200 | 2426216800 | 45500 | 45500 | 45500 | 45450 | 35 |
| 546 | 20240429 | 100100 | 2424624950 | 45500 | 45450 | 45500 | 45400 | 190 |
| 547 | 20240429 | 100000 | 2415995350 | 45500 | 45500 | 45550 | 45400 | 442 |
| 548 | 20240429 | 095900 | 2395899800 | 45500 | 45500 | 45500 | 45500 | 44 |
| 549 | 20240429 | 095800 | 2393897800 | 45550 | 45400 | 45550 | 45400 | 347 |
| 550 | 20240429 | 095700 | 2378124600 | 45450 | 45500 | 45600 | 45400 | 925 |
| 551 | 20240429 | 095600 | 2336025100 | 45500 | 45600 | 45700 | 45450 | 2336 |
| 552 | 20240429 | 095500 | 2229617200 | 45600 | 45500 | 45850 | 45500 | 1108 |
| 553 | 20240429 | 095400 | 2179103300 | 45500 | 45400 | 45500 | 45400 | 209 |
| 554 | 20240429 | 095300 | 2169603200 | 45350 | 45300 | 45500 | 45300 | 426 |
| 555 | 20240429 | 095200 | 2150277650 | 45250 | 45300 | 45300 | 45200 | 364 |
| 556 | 20240429 | 095100 | 2133809600 | 45300 | 45150 | 45300 | 45150 | 155 |
| 557 | 20240429 | 095000 | 2126799900 | 45150 | 45150 | 45200 | 45100 | 392 |
| 558 | 20240429 | 094900 | 2109099100 | 45150 | 45400 | 45400 | 45150 | 3176 |
| 559 | 20240429 | 094800 | 1965038650 | 45450 | 45450 | 45550 | 45400 | 1037 |
| 560 | 20240429 | 094700 | 1917903350 | 45500 | 45500 | 45550 | 45450 | 211 |
| 561 | 20240429 | 094600 | 1908304250 | 45450 | 45500 | 45550 | 45450 | 312 |
| 562 | 20240429 | 094500 | 1894108400 | 45500 | 45500 | 45550 | 45500 | 455 |
| 563 | 20240429 | 094400 | 1873404900 | 45500 | 45550 | 45550 | 45500 | 238 |
| 564 | 20240429 | 094300 | 1862572900 | 45500 | 45550 | 45550 | 45500 | 230 |
| 565 | 20240429 | 094200 | 1852099400 | 45550 | 45600 | 45600 | 45550 | 586 |
| 566 | 20240429 | 094100 | 1825395850 | 45600 | 45650 | 45700 | 45600 | 83 |
| 567 | 20240429 | 094000 | 1821607150 | 45650 | 45700 | 45750 | 45650 | 181 |
| 568 | 20240429 | 093900 | 1813338400 | 45700 | 45700 | 45850 | 45700 | 159 |
| 569 | 20240429 | 093800 | 1806055750 | 45700 | 45700 | 46150 | 45600 | 1220 |
| 570 | 20240429 | 093700 | 1750197300 | 45650 | 45700 | 46000 | 45650 | 981 |
| 571 | 20240429 | 093600 | 1705257000 | 45650 | 45600 | 45650 | 45600 | 360 |
| 572 | 20240429 | 093500 | 1688828850 | 45600 | 45600 | 45650 | 45600 | 71 |
| 573 | 20240429 | 093400 | 1685590600 | 45600 | 45500 | 45650 | 45500 | 360 |
| 574 | 20240429 | 093300 | 1669173200 | 45500 | 45600 | 45700 | 45500 | 125 |
| 575 | 20240429 | 093200 | 1663475500 | 45650 | 45550 | 45700 | 45500 | 185 |
| 576 | 20240429 | 093100 | 1655047750 | 45550 | 45550 | 45650 | 45500 | 147 |
| 577 | 20240429 | 093000 | 1648346200 | 45650 | 45600 | 45750 | 45500 | 1557 |
| 578 | 20240429 | 092900 | 1577343100 | 45600 | 45500 | 45600 | 45500 | 400 |
| 579 | 20240429 | 092800 | 1559130350 | 45500 | 45600 | 45650 | 45500 | 596 |
| 580 | 20240429 | 092700 | 1531959050 | 45600 | 45500 | 45700 | 45500 | 200 |
| 581 | 20240429 | 092600 | 1522839900 | 45500 | 45550 | 45650 | 45500 | 477 |
| 582 | 20240429 | 092500 | 1501106050 | 45550 | 45550 | 45700 | 45450 | 1111 |
| 583 | 20240429 | 092400 | 1450527600 | 45550 | 45600 | 45750 | 45550 | 574 |
| 584 | 20240429 | 092300 | 1424355000 | 45600 | 45750 | 45800 | 45600 | 1229 |
| 585 | 20240429 | 092200 | 1368187250 | 45600 | 45650 | 45800 | 45600 | 502 |
| 586 | 20240429 | 092100 | 1345281800 | 45800 | 45700 | 45800 | 45600 | 1378 |
| 587 | 20240429 | 092000 | 1282340600 | 45750 | 45800 | 45900 | 45700 | 353 |
| 588 | 20240429 | 091900 | 1266174900 | 45850 | 45900 | 46050 | 45800 | 347 |
| 589 | 20240429 | 091800 | 1250245550 | 45900 | 45850 | 45900 | 45750 | 622 |
| 590 | 20240429 | 091700 | 1221743850 | 45950 | 46150 | 46200 | 45850 | 1121 |
| 591 | 20240429 | 091600 | 1170252450 | 46050 | 46050 | 46200 | 46000 | 687 |
| 592 | 20240429 | 091500 | 1138576150 | 46050 | 45950 | 46050 | 45900 | 203 |
| 593 | 20240429 | 091400 | 1129247950 | 46000 | 46150 | 46200 | 46000 | 2628 |
| 594 | 20240429 | 091300 | 1008083350 | 46150 | 46200 | 46300 | 46150 | 1929 |
| 595 | 20240429 | 091200 | 918947700 | 46200 | 46150 | 46250 | 46150 | 1115 |
| 596 | 20240429 | 091100 | 867410300 | 46200 | 46250 | 46300 | 46100 | 906 |
| 597 | 20240429 | 091000 | 825576000 | 46200 | 46200 | 46250 | 46200 | 226 |
| 598 | 20240429 | 090900 | 815133200 | 46250 | 46050 | 46300 | 45950 | 1047 |
| 599 | 20240429 | 090800 | 766797650 | 46050 | 45900 | 46050 | 45850 | 1008 |
| 600 | 20240429 | 090700 | 720458300 | 45850 | 45950 | 45950 | 45850 | 530 |
| 601 | 20240429 | 090600 | 696130950 | 45950 | 45900 | 46000 | 45850 | 1460 |
| 602 | 20240429 | 090500 | 629001850 | 45850 | 45900 | 45950 | 45650 | 1094 |
| 603 | 20240429 | 090400 | 578872350 | 45950 | 45600 | 46100 | 45550 | 2186 |
| 604 | 20240429 | 090300 | 478730150 | 45650 | 45650 | 45700 | 45450 | 747 |
| 605 | 20240429 | 090200 | 444682350 | 45550 | 45800 | 45900 | 45500 | 1510 |
| 606 | 20240429 | 090100 | 375819900 | 45750 | 45700 | 45950 | 45700 | 2076 |
| 607 | 20240429 | 090000 | 280815700 | 45500 | 45200 | 45800 | 44750 | 6197 |