34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 193000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 5165 |
| 3 | 20240429 | 192900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20240429 | 192800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20240429 | 192700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20240429 | 192600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20240429 | 192500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20240429 | 192400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20240429 | 192300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20240429 | 192200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20240429 | 192100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20240429 | 192000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20240429 | 191900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20240429 | 191800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20240429 | 191700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20240429 | 191600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20240429 | 191500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20240429 | 191400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20240429 | 191300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20240429 | 191200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20240429 | 191100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20240429 | 191000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20240429 | 190900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20240429 | 190800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20240429 | 190700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20240429 | 190600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20240429 | 190500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20240429 | 190400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20240429 | 190300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20240429 | 190200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20240429 | 190100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20240429 | 190000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 5165 |
| 33 | 20240429 | 185900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20240429 | 185800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20240429 | 185700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20240429 | 185600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20240429 | 185500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20240429 | 185400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20240429 | 185300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20240429 | 185200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20240429 | 185100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20240429 | 185000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20240429 | 184900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20240429 | 184800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20240429 | 184700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20240429 | 184600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20240429 | 184500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20240429 | 184400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20240429 | 184300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20240429 | 184200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20240429 | 184100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20240429 | 184000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20240429 | 183900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20240429 | 183800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20240429 | 183700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20240429 | 183600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20240429 | 183500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20240429 | 183400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20240429 | 183300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20240429 | 183200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20240429 | 183100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20240429 | 183000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 5165 |
| 63 | 20240429 | 182900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20240429 | 182800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20240429 | 182700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20240429 | 182600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20240429 | 182500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20240429 | 182400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20240429 | 182300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20240429 | 182200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20240429 | 182100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20240429 | 182000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20240429 | 181900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20240429 | 181800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20240429 | 181700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20240429 | 181600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20240429 | 181500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20240429 | 181400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20240429 | 181300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20240429 | 181200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20240429 | 181100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20240429 | 181000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20240429 | 180900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20240429 | 180800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20240429 | 180700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20240429 | 180600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20240429 | 180500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20240429 | 180400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20240429 | 180300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20240429 | 180200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20240429 | 180100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20240429 | 180000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 5165 |
| 93 | 20240429 | 175900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20240429 | 175800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20240429 | 175700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20240429 | 175600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20240429 | 175500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20240429 | 175400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20240429 | 175300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20240429 | 175200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20240429 | 175100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20240429 | 175000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20240429 | 174900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20240429 | 174800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20240429 | 174700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20240429 | 174600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20240429 | 174500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20240429 | 174400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20240429 | 174300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20240429 | 174200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20240429 | 174100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20240429 | 174000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20240429 | 173900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20240429 | 173800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20240429 | 173700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20240429 | 173600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20240429 | 173500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20240429 | 173400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20240429 | 173300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20240429 | 173200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20240429 | 173100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20240429 | 173000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 5165 |
| 123 | 20240429 | 172900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20240429 | 172800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20240429 | 172700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20240429 | 172600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20240429 | 172500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20240429 | 172400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20240429 | 172300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20240429 | 172200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20240429 | 172100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20240429 | 172000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20240429 | 171900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20240429 | 171800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20240429 | 171700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20240429 | 171600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20240429 | 171500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20240429 | 171400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20240429 | 171300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20240429 | 171200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20240429 | 171100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20240429 | 171000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20240429 | 170900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20240429 | 170800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20240429 | 170700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20240429 | 170600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20240429 | 170500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20240429 | 170400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20240429 | 170300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20240429 | 170200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20240429 | 170100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20240429 | 170000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 5165 |
| 153 | 20240429 | 165900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20240429 | 165800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20240429 | 165700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20240429 | 165600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20240429 | 165500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20240429 | 165400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20240429 | 165300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20240429 | 165200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20240429 | 165100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20240429 | 165000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20240429 | 164900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20240429 | 164800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20240429 | 164700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20240429 | 164600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20240429 | 164500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20240429 | 164400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20240429 | 164300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20240429 | 164200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20240429 | 164100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20240429 | 164000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20240429 | 163900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20240429 | 163800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20240429 | 163700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20240429 | 163600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20240429 | 163500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20240429 | 163400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20240429 | 163300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20240429 | 163200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20240429 | 163100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20240429 | 163000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 5165 |
| 183 | 20240429 | 162900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20240429 | 162800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20240429 | 162700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20240429 | 162600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20240429 | 162500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20240429 | 162400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20240429 | 162300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20240429 | 162200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20240429 | 162100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20240429 | 162000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20240429 | 161900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20240429 | 161800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20240429 | 161700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20240429 | 161600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20240429 | 161500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20240429 | 161400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20240429 | 161300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20240429 | 161200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20240429 | 161100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20240429 | 161000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20240429 | 160900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20240429 | 160800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20240429 | 160700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20240429 | 160600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20240429 | 160500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20240429 | 160400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20240429 | 160300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20240429 | 160200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20240429 | 160100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20240429 | 160000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 5165 |
| 213 | 20240429 | 155900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20240429 | 155800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20240429 | 155700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20240429 | 155600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20240429 | 155500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 218 | 20240429 | 155400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 219 | 20240429 | 155300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20240429 | 155200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20240429 | 155100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20240429 | 155000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20240429 | 154900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20240429 | 154800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20240429 | 154700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20240429 | 154600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 227 | 20240429 | 154500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 228 | 20240429 | 154400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 229 | 20240429 | 154300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 230 | 20240429 | 154200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 231 | 20240429 | 154100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 232 | 20240429 | 154000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 233 | 20240429 | 153900 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 234 | 20240429 | 153800 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 235 | 20240429 | 153700 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 236 | 20240429 | 153600 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 237 | 20240429 | 153500 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 238 | 20240429 | 153400 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 239 | 20240429 | 153300 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 240 | 20240429 | 153200 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 241 | 20240429 | 153100 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 242 | 20240429 | 153000 | 13874268100 | 34300 | 34300 | 34300 | 34300 | 10330 |
| 243 | 20240429 | 152900 | 13697108600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 244 | 20240429 | 152800 | 13697108600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 245 | 20240429 | 152700 | 13697108600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 246 | 20240429 | 152600 | 13697108600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 247 | 20240429 | 152500 | 13697108600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 248 | 20240429 | 152400 | 13697108600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 249 | 20240429 | 152300 | 13697108600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 250 | 20240429 | 152200 | 13697108600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 251 | 20240429 | 152100 | 13697108600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 252 | 20240429 | 152000 | 13697108600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 253 | 20240429 | 151900 | 13697108600 | 34350 | 34450 | 34500 | 34300 | 3092 |
| 254 | 20240429 | 151800 | 13590873100 | 34450 | 34400 | 34450 | 34400 | 3853 |
| 255 | 20240429 | 151700 | 13458148900 | 34350 | 34400 | 34400 | 34350 | 1055 |
| 256 | 20240429 | 151600 | 13421882600 | 34350 | 34400 | 34400 | 34350 | 2248 |
| 257 | 20240429 | 151500 | 13344604450 | 34400 | 34400 | 34450 | 34350 | 2806 |
| 258 | 20240429 | 151400 | 13248029750 | 34400 | 34450 | 34450 | 34350 | 1819 |
| 259 | 20240429 | 151300 | 13185451650 | 34450 | 34400 | 34450 | 34400 | 954 |
| 260 | 20240429 | 151200 | 13152591800 | 34450 | 34450 | 34450 | 34400 | 1165 |
| 261 | 20240429 | 151100 | 13112464850 | 34450 | 34400 | 34450 | 34400 | 1696 |
| 262 | 20240429 | 151000 | 13054078800 | 34400 | 34250 | 34400 | 34200 | 5954 |
| 263 | 20240429 | 150900 | 12849912900 | 34250 | 34300 | 34300 | 34200 | 1700 |
| 264 | 20240429 | 150800 | 12791681600 | 34300 | 34300 | 34300 | 34250 | 479 |
| 265 | 20240429 | 150700 | 12775257100 | 34300 | 34300 | 34300 | 34250 | 1717 |
| 266 | 20240429 | 150600 | 12716365200 | 34300 | 34300 | 34300 | 34250 | 153 |
| 267 | 20240429 | 150500 | 12711117550 | 34300 | 34250 | 34300 | 34250 | 954 |
| 268 | 20240429 | 150400 | 12678437950 | 34250 | 34200 | 34300 | 34200 | 1217 |
| 269 | 20240429 | 150300 | 12636751200 | 34250 | 34150 | 34250 | 34150 | 1085 |
| 270 | 20240429 | 150200 | 12599629550 | 34200 | 34200 | 34200 | 34150 | 415 |
| 271 | 20240429 | 150100 | 12585436700 | 34200 | 34200 | 34200 | 34150 | 664 |
| 272 | 20240429 | 150000 | 12562755900 | 34200 | 34150 | 34200 | 34150 | 1656 |
| 273 | 20240429 | 145900 | 12506195850 | 34200 | 34150 | 34200 | 34150 | 822 |
| 274 | 20240429 | 145800 | 12478119500 | 34150 | 34100 | 34150 | 34100 | 61 |
| 275 | 20240429 | 145700 | 12476038600 | 34100 | 34100 | 34150 | 34100 | 130 |
| 276 | 20240429 | 145600 | 12471605550 | 34100 | 34100 | 34100 | 34100 | 376 |
| 277 | 20240429 | 145500 | 12458783950 | 34100 | 34100 | 34150 | 34100 | 766 |
| 278 | 20240429 | 145400 | 12432661850 | 34100 | 34150 | 34150 | 34100 | 380 |
| 279 | 20240429 | 145300 | 12419702550 | 34150 | 34200 | 34200 | 34150 | 884 |
| 280 | 20240429 | 145200 | 12389511900 | 34200 | 34200 | 34200 | 34200 | 171 |
| 281 | 20240429 | 145100 | 12383663700 | 34200 | 34100 | 34200 | 34100 | 4376 |
| 282 | 20240429 | 145000 | 12234320100 | 34100 | 34100 | 34100 | 34050 | 175 |
| 283 | 20240429 | 144900 | 12228354000 | 34100 | 34100 | 34100 | 34050 | 212 |
| 284 | 20240429 | 144800 | 12221129650 | 34100 | 34100 | 34100 | 34100 | 60 |
| 285 | 20240429 | 144700 | 12219083650 | 34100 | 34100 | 34100 | 34050 | 22 |
| 286 | 20240429 | 144600 | 12218333750 | 34100 | 34000 | 34100 | 34000 | 961 |
| 287 | 20240429 | 144500 | 12185597050 | 34000 | 34000 | 34000 | 34000 | 317 |
| 288 | 20240429 | 144400 | 12174819050 | 34050 | 34050 | 34050 | 34000 | 558 |
| 289 | 20240429 | 144300 | 12155845100 | 34050 | 34050 | 34050 | 34050 | 124 |
| 290 | 20240429 | 144200 | 12151622900 | 34050 | 34050 | 34050 | 34000 | 1372 |
| 291 | 20240429 | 144100 | 12104917550 | 34050 | 34050 | 34050 | 34000 | 177 |
| 292 | 20240429 | 144000 | 12098897250 | 34050 | 34000 | 34050 | 34000 | 96 |
| 293 | 20240429 | 143900 | 12095630950 | 34050 | 34050 | 34050 | 34050 | 594 |
| 294 | 20240429 | 143800 | 12075405250 | 34050 | 34050 | 34050 | 34000 | 153 |
| 295 | 20240429 | 143700 | 12070199700 | 34050 | 34050 | 34050 | 34000 | 410 |
| 296 | 20240429 | 143600 | 12056259200 | 34050 | 34100 | 34100 | 34000 | 57 |
| 297 | 20240429 | 143500 | 12054317900 | 34100 | 34000 | 34100 | 34000 | 532 |
| 298 | 20240429 | 143400 | 12036229400 | 34100 | 34100 | 34100 | 34050 | 219 |
| 299 | 20240429 | 143300 | 12028763800 | 34100 | 34050 | 34100 | 34050 | 962 |
| 300 | 20240429 | 143200 | 11995974400 | 34050 | 34150 | 34150 | 34050 | 679 |
| 301 | 20240429 | 143100 | 11972819350 | 34100 | 34100 | 34100 | 34100 | 189 |
| 302 | 20240429 | 143000 | 11966374450 | 34100 | 34100 | 34150 | 34100 | 533 |
| 303 | 20240429 | 142900 | 11948199100 | 34100 | 34100 | 34100 | 34050 | 107 |
| 304 | 20240429 | 142800 | 11944554200 | 34100 | 34100 | 34100 | 34050 | 63 |
| 305 | 20240429 | 142700 | 11942407400 | 34100 | 34100 | 34100 | 34050 | 158 |
| 306 | 20240429 | 142600 | 11937020400 | 34100 | 34000 | 34100 | 34000 | 4577 |
| 307 | 20240429 | 142500 | 11781365600 | 34000 | 34000 | 34000 | 33950 | 438 |
| 308 | 20240429 | 142400 | 11766482750 | 34000 | 34000 | 34000 | 33950 | 17 |
| 309 | 20240429 | 142300 | 11765904800 | 34000 | 33900 | 34000 | 33900 | 170 |
| 310 | 20240429 | 142200 | 11760133350 | 33900 | 34000 | 34000 | 33900 | 2037 |
| 311 | 20240429 | 142100 | 11691056200 | 34000 | 33950 | 34000 | 33900 | 966 |
| 312 | 20240429 | 142000 | 11658261650 | 33950 | 33900 | 33950 | 33900 | 109 |
| 313 | 20240429 | 141900 | 11654562600 | 33950 | 33900 | 33950 | 33900 | 808 |
| 314 | 20240429 | 141800 | 11627169450 | 33900 | 33900 | 33950 | 33900 | 183 |
| 315 | 20240429 | 141700 | 11620961450 | 33900 | 33900 | 33900 | 33850 | 91 |
| 316 | 20240429 | 141600 | 11617876600 | 33900 | 33900 | 33900 | 33850 | 574 |
| 317 | 20240429 | 141500 | 11598426750 | 33900 | 33950 | 33950 | 33900 | 376 |
| 318 | 20240429 | 141400 | 11585677850 | 33950 | 33900 | 33950 | 33850 | 229 |
| 319 | 20240429 | 141300 | 11577916200 | 33900 | 33950 | 33950 | 33850 | 389 |
| 320 | 20240429 | 141200 | 11564731400 | 33950 | 33900 | 33950 | 33900 | 1994 |
| 321 | 20240429 | 141100 | 11497133350 | 33950 | 33900 | 33950 | 33900 | 363 |
| 322 | 20240429 | 141000 | 11484825400 | 33900 | 33950 | 34000 | 33900 | 1610 |
| 323 | 20240429 | 140900 | 11430179700 | 33950 | 33950 | 33950 | 33950 | 315 |
| 324 | 20240429 | 140800 | 11419485450 | 33950 | 33950 | 33950 | 33900 | 366 |
| 325 | 20240429 | 140700 | 11407059800 | 33900 | 33900 | 33950 | 33900 | 82 |
| 326 | 20240429 | 140600 | 11404278850 | 33900 | 33900 | 33950 | 33900 | 644 |
| 327 | 20240429 | 140500 | 11382445650 | 33900 | 33950 | 34000 | 33900 | 1057 |
| 328 | 20240429 | 140400 | 11346605250 | 33950 | 33950 | 34000 | 33950 | 396 |
| 329 | 20240429 | 140300 | 11333153750 | 33950 | 33900 | 34000 | 33900 | 233 |
| 330 | 20240429 | 140200 | 11325244550 | 33900 | 33950 | 33950 | 33900 | 436 |
| 331 | 20240429 | 140100 | 11310455200 | 33950 | 33950 | 33950 | 33950 | 823 |
| 332 | 20240429 | 140000 | 11282514350 | 33950 | 34000 | 34000 | 33900 | 595 |
| 333 | 20240429 | 135900 | 11262339450 | 34000 | 34000 | 34000 | 33950 | 1090 |
| 334 | 20240429 | 135800 | 11225314450 | 34000 | 33950 | 34000 | 33950 | 208 |
| 335 | 20240429 | 135700 | 11218245650 | 33950 | 34000 | 34000 | 33950 | 579 |
| 336 | 20240429 | 135600 | 11198580700 | 34000 | 34000 | 34000 | 33950 | 111 |
| 337 | 20240429 | 135500 | 11194807200 | 34000 | 34000 | 34000 | 33950 | 82 |
| 338 | 20240429 | 135400 | 11192022500 | 34000 | 33950 | 34000 | 33950 | 98 |
| 339 | 20240429 | 135300 | 11188695300 | 33950 | 34000 | 34000 | 33950 | 277 |
| 340 | 20240429 | 135200 | 11179291100 | 33950 | 34000 | 34000 | 33950 | 580 |
| 341 | 20240429 | 135100 | 11159594450 | 34000 | 34000 | 34050 | 34000 | 485 |
| 342 | 20240429 | 135000 | 11143103450 | 34000 | 34000 | 34050 | 34000 | 138 |
| 343 | 20240429 | 134900 | 11138411150 | 33950 | 34000 | 34050 | 33950 | 98 |
| 344 | 20240429 | 134800 | 11135081050 | 33950 | 33950 | 34050 | 33950 | 3517 |
| 345 | 20240429 | 134700 | 11015562750 | 34000 | 34000 | 34050 | 34000 | 329 |
| 346 | 20240429 | 134600 | 11004376050 | 34000 | 34100 | 34100 | 34000 | 1165 |
| 347 | 20240429 | 134500 | 10964759000 | 34000 | 34050 | 34050 | 34000 | 305 |
| 348 | 20240429 | 134400 | 10954384750 | 34100 | 34000 | 34100 | 34000 | 189 |
| 349 | 20240429 | 134300 | 10947949950 | 34000 | 34050 | 34100 | 34000 | 403 |
| 350 | 20240429 | 134200 | 10934246600 | 34100 | 34050 | 34100 | 34000 | 677 |
| 351 | 20240429 | 134100 | 10911215000 | 34050 | 34100 | 34100 | 34050 | 201 |
| 352 | 20240429 | 134000 | 10904370450 | 34100 | 34100 | 34100 | 34100 | 6 |
| 353 | 20240429 | 133900 | 10904165850 | 34100 | 34050 | 34100 | 34050 | 446 |
| 354 | 20240429 | 133800 | 10888979450 | 34100 | 34100 | 34100 | 34050 | 128 |
| 355 | 20240429 | 133700 | 10884619050 | 34100 | 34050 | 34100 | 34050 | 134 |
| 356 | 20240429 | 133600 | 10880050150 | 34050 | 34000 | 34050 | 34000 | 102 |
| 357 | 20240429 | 133500 | 10876580650 | 34000 | 34050 | 34050 | 34000 | 468 |
| 358 | 20240429 | 133400 | 10860663500 | 34000 | 34100 | 34150 | 34000 | 2226 |
| 359 | 20240429 | 133300 | 10784908150 | 34050 | 34150 | 34150 | 34050 | 106 |
| 360 | 20240429 | 133200 | 10781293850 | 34100 | 34100 | 34100 | 34100 | 220 |
| 361 | 20240429 | 133100 | 10773791850 | 34100 | 34100 | 34100 | 34100 | 263 |
| 362 | 20240429 | 133000 | 10764823550 | 34100 | 34150 | 34150 | 34100 | 52 |
| 363 | 20240429 | 132900 | 10763047800 | 34100 | 34050 | 34150 | 34050 | 410 |
| 364 | 20240429 | 132800 | 10749060400 | 34000 | 34050 | 34050 | 34000 | 63 |
| 365 | 20240429 | 132700 | 10746915500 | 34050 | 34000 | 34050 | 34000 | 47 |
| 366 | 20240429 | 132600 | 10745315300 | 34000 | 34050 | 34050 | 34000 | 142 |
| 367 | 20240429 | 132500 | 10740486550 | 34050 | 34050 | 34050 | 34050 | 30 |
| 368 | 20240429 | 132400 | 10739465050 | 34050 | 34100 | 34100 | 34050 | 255 |
| 369 | 20240429 | 132300 | 10730782200 | 34050 | 34050 | 34050 | 34000 | 617 |
| 370 | 20240429 | 132200 | 10709803350 | 34050 | 34050 | 34050 | 34000 | 38 |
| 371 | 20240429 | 132100 | 10708509500 | 34050 | 34050 | 34050 | 34000 | 541 |
| 372 | 20240429 | 132000 | 10690095200 | 34050 | 34100 | 34100 | 34050 | 1005 |
| 373 | 20240429 | 131900 | 10655853450 | 34100 | 34100 | 34100 | 34100 | 122 |
| 374 | 20240429 | 131800 | 10651693250 | 34100 | 34100 | 34100 | 34100 | 59 |
| 375 | 20240429 | 131700 | 10649681350 | 34100 | 34150 | 34150 | 34100 | 35 |
| 376 | 20240429 | 131600 | 10648486200 | 34100 | 34150 | 34150 | 34100 | 456 |
| 377 | 20240429 | 131500 | 10632928750 | 34200 | 34150 | 34200 | 34150 | 22 |
| 378 | 20240429 | 131400 | 10632177400 | 34150 | 34150 | 34150 | 34150 | 80 |
| 379 | 20240429 | 131300 | 10629445400 | 34150 | 34150 | 34150 | 34100 | 408 |
| 380 | 20240429 | 131200 | 10615522200 | 34150 | 34000 | 34150 | 34000 | 3104 |
| 381 | 20240429 | 131100 | 10509733850 | 33950 | 33950 | 33950 | 33950 | 275 |
| 382 | 20240429 | 131000 | 10500397600 | 33950 | 33950 | 34000 | 33950 | 1271 |
| 383 | 20240429 | 130900 | 10457240700 | 33950 | 34000 | 34000 | 33950 | 60 |
| 384 | 20240429 | 130800 | 10455200750 | 34000 | 34050 | 34050 | 34000 | 161 |
| 385 | 20240429 | 130700 | 10449722700 | 34050 | 33950 | 34050 | 33950 | 514 |
| 386 | 20240429 | 130600 | 10432263150 | 34000 | 34000 | 34000 | 34000 | 198 |
| 387 | 20240429 | 130500 | 10425531150 | 34000 | 33950 | 34000 | 33950 | 3309 |
| 388 | 20240429 | 130400 | 10313121000 | 33950 | 34000 | 34050 | 33950 | 7208 |
| 389 | 20240429 | 130300 | 10068051550 | 34000 | 34050 | 34050 | 34000 | 355 |
| 390 | 20240429 | 130200 | 10055980850 | 34050 | 34000 | 34050 | 34000 | 9 |
| 391 | 20240429 | 130100 | 10055674750 | 34000 | 34050 | 34050 | 34000 | 43 |
| 392 | 20240429 | 130000 | 10054211500 | 34050 | 34050 | 34050 | 34000 | 401 |
| 393 | 20240429 | 125900 | 10040557950 | 34050 | 34000 | 34050 | 34000 | 734 |
| 394 | 20240429 | 125800 | 10015599950 | 34000 | 34050 | 34050 | 34000 | 291 |
| 395 | 20240429 | 125700 | 10005705550 | 34050 | 34100 | 34100 | 34050 | 1899 |
| 396 | 20240429 | 125600 | 9941034650 | 34100 | 34100 | 34100 | 34050 | 70 |
| 397 | 20240429 | 125500 | 9938647950 | 34100 | 34100 | 34100 | 34100 | 106 |
| 398 | 20240429 | 125400 | 9935033350 | 34100 | 34050 | 34100 | 34050 | 154 |
| 399 | 20240429 | 125300 | 9929788300 | 34100 | 34100 | 34100 | 34050 | 136 |
| 400 | 20240429 | 125200 | 9925157250 | 34050 | 34050 | 34100 | 34050 | 69 |
| 401 | 20240429 | 125100 | 9922807750 | 34100 | 34100 | 34100 | 34100 | 23 |
| 402 | 20240429 | 125000 | 9922023450 | 34150 | 34100 | 34150 | 34050 | 242 |
| 403 | 20240429 | 124900 | 9913770800 | 34100 | 34050 | 34100 | 34050 | 153 |
| 404 | 20240429 | 124800 | 9908561100 | 34050 | 34050 | 34100 | 34050 | 148 |
| 405 | 20240429 | 124700 | 9903521350 | 34150 | 34050 | 34150 | 34050 | 33 |
| 406 | 20240429 | 124600 | 9902395000 | 34050 | 34050 | 34050 | 34050 | 497 |
| 407 | 20240429 | 124500 | 9885472150 | 34050 | 34100 | 34100 | 34050 | 35 |
| 408 | 20240429 | 124400 | 9884280350 | 34100 | 34150 | 34150 | 34050 | 1367 |
| 409 | 20240429 | 124300 | 9837699350 | 34150 | 34150 | 34150 | 34150 | 257 |
| 410 | 20240429 | 124200 | 9828922800 | 34200 | 34200 | 34200 | 34200 | 156 |
| 411 | 20240429 | 124100 | 9823587600 | 34200 | 34200 | 34200 | 34200 | 15 |
| 412 | 20240429 | 124000 | 9823074600 | 34150 | 34100 | 34150 | 34100 | 528 |
| 413 | 20240429 | 123900 | 9805057400 | 34100 | 34100 | 34100 | 34050 | 60 |
| 414 | 20240429 | 123800 | 9803013650 | 34100 | 34050 | 34100 | 34050 | 582 |
| 415 | 20240429 | 123700 | 9783196200 | 34100 | 34050 | 34100 | 34050 | 111 |
| 416 | 20240429 | 123600 | 9779412850 | 34050 | 34100 | 34100 | 34050 | 597 |
| 417 | 20240429 | 123500 | 9759064850 | 34100 | 34100 | 34100 | 34050 | 154 |
| 418 | 20240429 | 123400 | 9753820950 | 34100 | 34100 | 34100 | 34050 | 256 |
| 419 | 20240429 | 123300 | 9745101350 | 34050 | 34000 | 34050 | 34000 | 1073 |
| 420 | 20240429 | 123200 | 9708603150 | 34050 | 34050 | 34050 | 34000 | 380 |
| 421 | 20240429 | 123100 | 9695682300 | 34000 | 34050 | 34050 | 34000 | 37 |
| 422 | 20240429 | 123000 | 9694422550 | 34050 | 34050 | 34050 | 34050 | 107 |
| 423 | 20240429 | 122900 | 9690779200 | 34050 | 34050 | 34050 | 34050 | 274 |
| 424 | 20240429 | 122800 | 9681449500 | 34050 | 34050 | 34100 | 34000 | 184 |
| 425 | 20240429 | 122700 | 9675183850 | 34050 | 34050 | 34050 | 34050 | 53 |
| 426 | 20240429 | 122600 | 9673379200 | 34050 | 34050 | 34100 | 34000 | 1032 |
| 427 | 20240429 | 122500 | 9638250600 | 34050 | 34100 | 34100 | 34050 | 46 |
| 428 | 20240429 | 122400 | 9636684050 | 34100 | 34050 | 34100 | 34050 | 214 |
| 429 | 20240429 | 122300 | 9629396650 | 34050 | 34100 | 34100 | 34050 | 1467 |
| 430 | 20240429 | 122200 | 9579442200 | 34050 | 34050 | 34100 | 34050 | 397 |
| 431 | 20240429 | 122100 | 9565922150 | 34050 | 34100 | 34100 | 34050 | 85 |
| 432 | 20240429 | 122000 | 9563024150 | 34100 | 34050 | 34200 | 34050 | 264 |
| 433 | 20240429 | 121900 | 9554012950 | 34050 | 34100 | 34100 | 34050 | 36 |
| 434 | 20240429 | 121800 | 9552786000 | 34100 | 34100 | 34100 | 34050 | 139 |
| 435 | 20240429 | 121700 | 9548047550 | 34150 | 34100 | 34150 | 34100 | 33 |
| 436 | 20240429 | 121600 | 9546921600 | 34150 | 34200 | 34200 | 34100 | 390 |
| 437 | 20240429 | 121500 | 9533620700 | 34200 | 34100 | 34200 | 34100 | 144 |
| 438 | 20240429 | 121400 | 9528705300 | 34100 | 34100 | 34100 | 34100 | 53 |
| 439 | 20240429 | 121300 | 9526898000 | 34050 | 34100 | 34200 | 34050 | 587 |
| 440 | 20240429 | 121200 | 9506879950 | 34100 | 34150 | 34150 | 34100 | 458 |
| 441 | 20240429 | 121100 | 9491250750 | 34100 | 34200 | 34200 | 34100 | 462 |
| 442 | 20240429 | 121000 | 9475482850 | 34200 | 34200 | 34200 | 34200 | 12 |
| 443 | 20240429 | 120900 | 9475072450 | 34150 | 34150 | 34150 | 34150 | 253 |
| 444 | 20240429 | 120800 | 9466432500 | 34150 | 34150 | 34150 | 34150 | 88 |
| 445 | 20240429 | 120700 | 9463427300 | 34150 | 34150 | 34150 | 34100 | 348 |
| 446 | 20240429 | 120600 | 9451550950 | 34150 | 34200 | 34200 | 34150 | 283 |
| 447 | 20240429 | 120500 | 9441879850 | 34150 | 34100 | 34150 | 34100 | 9 |
| 448 | 20240429 | 120400 | 9441572600 | 34050 | 34100 | 34100 | 34050 | 30 |
| 449 | 20240429 | 120300 | 9440550100 | 34050 | 34100 | 34150 | 34050 | 409 |
| 450 | 20240429 | 120200 | 9426597550 | 34100 | 34100 | 34100 | 34050 | 501 |
| 451 | 20240429 | 120100 | 9409536450 | 34100 | 34100 | 34100 | 34100 | 54 |
| 452 | 20240429 | 120000 | 9407695050 | 34100 | 34050 | 34100 | 34050 | 104 |
| 453 | 20240429 | 115900 | 9404148900 | 34100 | 34050 | 34100 | 34050 | 24 |
| 454 | 20240429 | 115800 | 9403331400 | 34050 | 34050 | 34050 | 34000 | 70 |
| 455 | 20240429 | 115700 | 9400950400 | 34050 | 34050 | 34050 | 34000 | 472 |
| 456 | 20240429 | 115600 | 9384899550 | 34000 | 34050 | 34050 | 34000 | 481 |
| 457 | 20240429 | 115500 | 9368529450 | 34050 | 34050 | 34050 | 34000 | 438 |
| 458 | 20240429 | 115400 | 9353619550 | 34050 | 34050 | 34050 | 34000 | 743 |
| 459 | 20240429 | 115300 | 9328335900 | 34050 | 34100 | 34100 | 34000 | 368 |
| 460 | 20240429 | 115200 | 9315805050 | 34000 | 34050 | 34050 | 34000 | 187 |
| 461 | 20240429 | 115100 | 9309441400 | 34050 | 34050 | 34050 | 34050 | 432 |
| 462 | 20240429 | 115000 | 9294731800 | 34100 | 34100 | 34100 | 34100 | 150 |
| 463 | 20240429 | 114900 | 9289616800 | 34100 | 34050 | 34100 | 34050 | 105 |
| 464 | 20240429 | 114800 | 9286040000 | 34050 | 34100 | 34100 | 34000 | 211 |
| 465 | 20240429 | 114700 | 9278851250 | 34100 | 34050 | 34100 | 34050 | 130 |
| 466 | 20240429 | 114600 | 9274424700 | 34050 | 34000 | 34050 | 34000 | 41 |
| 467 | 20240429 | 114500 | 9273029950 | 34000 | 34100 | 34100 | 34000 | 1374 |
| 468 | 20240429 | 114400 | 9226312750 | 34000 | 34050 | 34100 | 34000 | 1297 |
| 469 | 20240429 | 114300 | 9182152800 | 34050 | 34050 | 34050 | 34050 | 365 |
| 470 | 20240429 | 114200 | 9169724550 | 34050 | 34050 | 34050 | 34050 | 787 |
| 471 | 20240429 | 114100 | 9142927200 | 34050 | 34050 | 34100 | 34050 | 406 |
| 472 | 20240429 | 114000 | 9129099150 | 34050 | 34100 | 34100 | 34000 | 1244 |
| 473 | 20240429 | 113900 | 9086741000 | 34050 | 34050 | 34050 | 34050 | 1041 |
| 474 | 20240429 | 113800 | 9051294950 | 34050 | 34100 | 34100 | 34050 | 826 |
| 475 | 20240429 | 113700 | 9023169150 | 34100 | 34100 | 34100 | 34050 | 295 |
| 476 | 20240429 | 113600 | 9013109900 | 34100 | 34100 | 34100 | 34050 | 222 |
| 477 | 20240429 | 113500 | 9005550200 | 34100 | 34050 | 34100 | 34050 | 32 |
| 478 | 20240429 | 113400 | 9004459250 | 34100 | 34050 | 34100 | 34050 | 1335 |
| 479 | 20240429 | 113300 | 8959001950 | 34100 | 34150 | 34150 | 34050 | 3379 |
| 480 | 20240429 | 113200 | 8843761850 | 34200 | 34250 | 34250 | 34200 | 635 |
| 481 | 20240429 | 113100 | 8822044700 | 34250 | 34150 | 34250 | 34150 | 209 |
| 482 | 20240429 | 113000 | 8814904050 | 34150 | 34150 | 34200 | 34150 | 196 |
| 483 | 20240429 | 112900 | 8808210500 | 34200 | 34200 | 34200 | 34200 | 216 |
| 484 | 20240429 | 112800 | 8800823300 | 34200 | 34200 | 34200 | 34200 | 216 |
| 485 | 20240429 | 112700 | 8793436100 | 34200 | 34200 | 34200 | 34150 | 39 |
| 486 | 20240429 | 112600 | 8792102800 | 34150 | 34200 | 34200 | 34150 | 727 |
| 487 | 20240429 | 112500 | 8767251600 | 34200 | 34200 | 34200 | 34150 | 247 |
| 488 | 20240429 | 112400 | 8758807200 | 34150 | 34150 | 34200 | 34150 | 793 |
| 489 | 20240429 | 112300 | 8731725400 | 34150 | 34200 | 34200 | 34150 | 582 |
| 490 | 20240429 | 112200 | 8711823500 | 34250 | 34250 | 34250 | 34200 | 152 |
| 491 | 20240429 | 112100 | 8706621650 | 34250 | 34200 | 34250 | 34200 | 57 |
| 492 | 20240429 | 112000 | 8704671900 | 34250 | 34250 | 34250 | 34200 | 20 |
| 493 | 20240429 | 111900 | 8703987150 | 34250 | 34200 | 34250 | 34200 | 453 |
| 494 | 20240429 | 111800 | 8688471950 | 34200 | 34200 | 34200 | 34200 | 47 |
| 495 | 20240429 | 111700 | 8686864550 | 34150 | 34200 | 34200 | 34150 | 467 |
| 496 | 20240429 | 111600 | 8670893200 | 34200 | 34250 | 34250 | 34200 | 645 |
| 497 | 20240429 | 111500 | 8648833250 | 34250 | 34300 | 34300 | 34250 | 706 |
| 498 | 20240429 | 111400 | 8624645950 | 34300 | 34250 | 34300 | 34250 | 181 |
| 499 | 20240429 | 111300 | 8618437800 | 34250 | 34250 | 34250 | 34250 | 457 |
| 500 | 20240429 | 111200 | 8602785550 | 34250 | 34350 | 34350 | 34250 | 252 |
| 501 | 20240429 | 111100 | 8594140850 | 34350 | 34400 | 34400 | 34350 | 859 |
| 502 | 20240429 | 111000 | 8564619600 | 34400 | 34350 | 34400 | 34350 | 332 |
| 503 | 20240429 | 110900 | 8553211600 | 34350 | 34350 | 34400 | 34350 | 64 |
| 504 | 20240429 | 110800 | 8551012650 | 34400 | 34450 | 34450 | 34400 | 211 |
| 505 | 20240429 | 110700 | 8543751650 | 34400 | 34400 | 34400 | 34350 | 191 |
| 506 | 20240429 | 110600 | 8537181550 | 34400 | 34400 | 34400 | 34350 | 714 |
| 507 | 20240429 | 110500 | 8512648200 | 34350 | 34350 | 34400 | 34350 | 694 |
| 508 | 20240429 | 110400 | 8488803800 | 34350 | 34300 | 34350 | 34250 | 375 |
| 509 | 20240429 | 110300 | 8475959150 | 34300 | 34300 | 34300 | 34250 | 682 |
| 510 | 20240429 | 110200 | 8452571450 | 34250 | 34250 | 34300 | 34200 | 379 |
| 511 | 20240429 | 110100 | 8439603650 | 34200 | 34200 | 34250 | 34200 | 570 |
| 512 | 20240429 | 110000 | 8420109600 | 34250 | 34250 | 34250 | 34200 | 498 |
| 513 | 20240429 | 105900 | 8403066600 | 34250 | 34250 | 34250 | 34250 | 305 |
| 514 | 20240429 | 105800 | 8392620350 | 34250 | 34250 | 34250 | 34250 | 57 |
| 515 | 20240429 | 105700 | 8390668100 | 34250 | 34250 | 34300 | 34200 | 247 |
| 516 | 20240429 | 105600 | 8382199250 | 34200 | 34200 | 34200 | 34200 | 420 |
| 517 | 20240429 | 105500 | 8367835250 | 34200 | 34200 | 34200 | 34200 | 66 |
| 518 | 20240429 | 105400 | 8365578050 | 34250 | 34200 | 34250 | 34200 | 76 |
| 519 | 20240429 | 105300 | 8362978800 | 34150 | 34200 | 34300 | 34150 | 1070 |
| 520 | 20240429 | 105200 | 8326381350 | 34300 | 34300 | 34300 | 34250 | 591 |
| 521 | 20240429 | 105100 | 8306138650 | 34300 | 34300 | 34300 | 34300 | 174 |
| 522 | 20240429 | 105000 | 8300170450 | 34400 | 34400 | 34450 | 34350 | 1030 |
| 523 | 20240429 | 104900 | 8264773800 | 34400 | 34500 | 34500 | 34400 | 808 |
| 524 | 20240429 | 104800 | 8236947100 | 34500 | 34500 | 34500 | 34400 | 1889 |
| 525 | 20240429 | 104700 | 8171851350 | 34450 | 34450 | 34500 | 34450 | 1127 |
| 526 | 20240429 | 104600 | 8133003800 | 34400 | 34450 | 34500 | 34400 | 1085 |
| 527 | 20240429 | 104500 | 8095623550 | 34500 | 34500 | 34500 | 34400 | 1582 |
| 528 | 20240429 | 104400 | 8041047150 | 34400 | 34400 | 34500 | 34400 | 946 |
| 529 | 20240429 | 104300 | 8008467050 | 34400 | 34400 | 34450 | 34400 | 690 |
| 530 | 20240429 | 104200 | 7984726050 | 34400 | 34350 | 34400 | 34350 | 1106 |
| 531 | 20240429 | 104100 | 7946695750 | 34300 | 34200 | 34300 | 34200 | 580 |
| 532 | 20240429 | 104000 | 7926841250 | 34200 | 34200 | 34200 | 34150 | 224 |
| 533 | 20240429 | 103900 | 7919190700 | 34200 | 34200 | 34200 | 34150 | 209 |
| 534 | 20240429 | 103800 | 7912044900 | 34200 | 34200 | 34200 | 34150 | 154 |
| 535 | 20240429 | 103700 | 7906778150 | 34200 | 34150 | 34200 | 34150 | 538 |
| 536 | 20240429 | 103600 | 7888403250 | 34150 | 34200 | 34200 | 34150 | 194 |
| 537 | 20240429 | 103500 | 7881774950 | 34200 | 34000 | 34200 | 34000 | 2035 |
| 538 | 20240429 | 103400 | 7812379300 | 34000 | 34050 | 34050 | 34000 | 906 |
| 539 | 20240429 | 103300 | 7781570250 | 34050 | 34100 | 34100 | 34050 | 566 |
| 540 | 20240429 | 103200 | 7762297100 | 34100 | 34050 | 34100 | 34050 | 1030 |
| 541 | 20240429 | 103100 | 7727207850 | 34100 | 34050 | 34100 | 34050 | 539 |
| 542 | 20240429 | 103000 | 7708852400 | 34050 | 34100 | 34100 | 34050 | 572 |
| 543 | 20240429 | 102900 | 7689370400 | 34100 | 34050 | 34100 | 34000 | 768 |
| 544 | 20240429 | 102800 | 7663253250 | 34000 | 34000 | 34100 | 34000 | 830 |
| 545 | 20240429 | 102700 | 7635019050 | 34050 | 34050 | 34050 | 34000 | 983 |
| 546 | 20240429 | 102600 | 7601593950 | 34100 | 34050 | 34100 | 34000 | 3098 |
| 547 | 20240429 | 102500 | 7496122750 | 34050 | 34100 | 34100 | 34050 | 274 |
| 548 | 20240429 | 102400 | 7486787750 | 34100 | 34050 | 34100 | 34050 | 611 |
| 549 | 20240429 | 102300 | 7465970200 | 34050 | 34100 | 34100 | 34050 | 1185 |
| 550 | 20240429 | 102200 | 7425565000 | 34100 | 34150 | 34150 | 34100 | 183 |
| 551 | 20240429 | 102100 | 7419321400 | 34150 | 34200 | 34200 | 34100 | 1310 |
| 552 | 20240429 | 102000 | 7374608400 | 34200 | 34150 | 34200 | 34100 | 1228 |
| 553 | 20240429 | 101900 | 7332672450 | 34150 | 34200 | 34250 | 34150 | 880 |
| 554 | 20240429 | 101800 | 7302575700 | 34200 | 34150 | 34200 | 34150 | 1514 |
| 555 | 20240429 | 101700 | 7250872250 | 34200 | 34200 | 34200 | 34200 | 954 |
| 556 | 20240429 | 101600 | 7218245450 | 34200 | 34200 | 34200 | 34200 | 257 |
| 557 | 20240429 | 101500 | 7209456050 | 34200 | 34250 | 34250 | 34200 | 347 |
| 558 | 20240429 | 101400 | 7197588150 | 34250 | 34300 | 34300 | 34250 | 565 |
| 559 | 20240429 | 101300 | 7178210000 | 34300 | 34300 | 34300 | 34300 | 473 |
| 560 | 20240429 | 101200 | 7161986100 | 34300 | 34300 | 34300 | 34250 | 332 |
| 561 | 20240429 | 101100 | 7150603950 | 34250 | 34250 | 34250 | 34250 | 183 |
| 562 | 20240429 | 101000 | 7144336200 | 34250 | 34300 | 34350 | 34250 | 1869 |
| 563 | 20240429 | 100900 | 7080251850 | 34350 | 34300 | 34350 | 34300 | 1144 |
| 564 | 20240429 | 100800 | 7040993400 | 34300 | 34250 | 34300 | 34250 | 349 |
| 565 | 20240429 | 100700 | 7029032000 | 34250 | 34200 | 34250 | 34200 | 729 |
| 566 | 20240429 | 100600 | 7004064600 | 34200 | 34200 | 34200 | 34150 | 411 |
| 567 | 20240429 | 100500 | 6990013700 | 34200 | 34200 | 34200 | 34150 | 240 |
| 568 | 20240429 | 100400 | 6981808050 | 34200 | 34150 | 34200 | 34100 | 2205 |
| 569 | 20240429 | 100300 | 6906612350 | 34150 | 34150 | 34150 | 34050 | 634 |
| 570 | 20240429 | 100200 | 6884975150 | 34100 | 34000 | 34150 | 34000 | 2773 |
| 571 | 20240429 | 100100 | 6790574750 | 34050 | 34000 | 34050 | 34000 | 1044 |
| 572 | 20240429 | 100000 | 6755068750 | 34050 | 34050 | 34100 | 34000 | 1361 |
| 573 | 20240429 | 095900 | 6708738900 | 34050 | 34150 | 34150 | 34050 | 915 |
| 574 | 20240429 | 095800 | 6677550400 | 34100 | 34150 | 34200 | 34100 | 1739 |
| 575 | 20240429 | 095700 | 6618189100 | 34150 | 34150 | 34200 | 34150 | 973 |
| 576 | 20240429 | 095600 | 6584956500 | 34150 | 34200 | 34200 | 34150 | 859 |
| 577 | 20240429 | 095500 | 6555620500 | 34200 | 34250 | 34250 | 34200 | 303 |
| 578 | 20240429 | 095400 | 6545256950 | 34250 | 34150 | 34250 | 34150 | 429 |
| 579 | 20240429 | 095300 | 6530593550 | 34150 | 34200 | 34200 | 34100 | 1173 |
| 580 | 20240429 | 095200 | 6490546600 | 34200 | 34150 | 34250 | 34100 | 591 |
| 581 | 20240429 | 095100 | 6470375350 | 34150 | 34100 | 34150 | 34050 | 2419 |
| 582 | 20240429 | 095000 | 6387899250 | 34100 | 34100 | 34150 | 34100 | 904 |
| 583 | 20240429 | 094900 | 6357054450 | 34100 | 34250 | 34450 | 34100 | 4344 |
| 584 | 20240429 | 094800 | 6208374200 | 34250 | 34250 | 34300 | 34250 | 1955 |
| 585 | 20240429 | 094700 | 6141403500 | 34300 | 34300 | 34300 | 34250 | 944 |
| 586 | 20240429 | 094600 | 6109030150 | 34300 | 34450 | 34450 | 34300 | 1626 |
| 587 | 20240429 | 094500 | 6053190950 | 34400 | 34500 | 34500 | 34400 | 1541 |
| 588 | 20240429 | 094400 | 6000171500 | 34500 | 34400 | 34550 | 34400 | 283 |
| 589 | 20240429 | 094300 | 5990409050 | 34400 | 34500 | 34500 | 34400 | 629 |
| 590 | 20240429 | 094200 | 5968709450 | 34500 | 34400 | 34500 | 34400 | 388 |
| 591 | 20240429 | 094100 | 5955345400 | 34500 | 34550 | 34550 | 34400 | 615 |
| 592 | 20240429 | 094000 | 5934172250 | 34550 | 34600 | 34650 | 34350 | 5626 |
| 593 | 20240429 | 093900 | 5739962200 | 34600 | 34350 | 34600 | 34350 | 2425 |
| 594 | 20240429 | 093800 | 5656388750 | 34350 | 34300 | 34350 | 34300 | 742 |
| 595 | 20240429 | 093700 | 5630905750 | 34300 | 34250 | 34300 | 34250 | 257 |
| 596 | 20240429 | 093600 | 5622099300 | 34250 | 34300 | 34300 | 34200 | 823 |
| 597 | 20240429 | 093500 | 5593934100 | 34250 | 34250 | 34300 | 34250 | 516 |
| 598 | 20240429 | 093400 | 5576260900 | 34300 | 34350 | 34350 | 34300 | 2643 |
| 599 | 20240429 | 093300 | 5485583400 | 34350 | 34350 | 34350 | 34300 | 1604 |
| 600 | 20240429 | 093200 | 5430561950 | 34300 | 34300 | 34350 | 34250 | 972 |
| 601 | 20240429 | 093100 | 5397233200 | 34300 | 34300 | 34300 | 34250 | 1639 |
| 602 | 20240429 | 093000 | 5341065200 | 34300 | 34350 | 34350 | 34300 | 645 |
| 603 | 20240429 | 092900 | 5318928000 | 34350 | 34100 | 34400 | 34100 | 923 |
| 604 | 20240429 | 092800 | 5287329500 | 34100 | 34200 | 34300 | 34100 | 5394 |
| 605 | 20240429 | 092700 | 5102894300 | 34200 | 34150 | 34300 | 34100 | 2401 |
| 606 | 20240429 | 092600 | 5020778950 | 34150 | 34100 | 34200 | 34050 | 1244 |
| 607 | 20240429 | 092500 | 4978347550 | 34100 | 34150 | 34250 | 34050 | 3960 |
| 608 | 20240429 | 092400 | 4842905100 | 34150 | 33850 | 34150 | 33850 | 6086 |
| 609 | 20240429 | 092300 | 4636356850 | 33850 | 33850 | 34000 | 33800 | 7710 |
| 610 | 20240429 | 092200 | 4375249400 | 33950 | 34150 | 34150 | 33800 | 11530 |
| 611 | 20240429 | 092100 | 3983395900 | 34100 | 34200 | 34300 | 34100 | 5631 |
| 612 | 20240429 | 092000 | 3791176200 | 34200 | 34200 | 34300 | 34150 | 1484 |
| 613 | 20240429 | 091900 | 3740425050 | 34200 | 34200 | 34350 | 34150 | 2910 |
| 614 | 20240429 | 091800 | 3640809550 | 34300 | 34200 | 34300 | 34100 | 5535 |
| 615 | 20240429 | 091700 | 3451782900 | 34200 | 34300 | 34300 | 34150 | 4670 |
| 616 | 20240429 | 091600 | 3291895600 | 34300 | 34300 | 34400 | 34250 | 3097 |
| 617 | 20240429 | 091500 | 3185618100 | 34250 | 34350 | 34350 | 34200 | 6792 |
| 618 | 20240429 | 091400 | 2952818700 | 34350 | 34450 | 34500 | 34350 | 3277 |
| 619 | 20240429 | 091300 | 2840153650 | 34500 | 34350 | 34550 | 34300 | 2604 |
| 620 | 20240429 | 091200 | 2750669700 | 34350 | 34450 | 34600 | 34300 | 8346 |
| 621 | 20240429 | 091100 | 2463508200 | 34450 | 34700 | 34750 | 34450 | 9376 |
| 622 | 20240429 | 091000 | 2139877250 | 34700 | 34850 | 34850 | 34600 | 2874 |
| 623 | 20240429 | 090900 | 2040209450 | 34850 | 34900 | 34900 | 34700 | 4859 |
| 624 | 20240429 | 090800 | 1871140450 | 34900 | 34900 | 34950 | 34850 | 2723 |
| 625 | 20240429 | 090700 | 1776172300 | 34900 | 34900 | 34950 | 34850 | 4141 |
| 626 | 20240429 | 090600 | 1631569800 | 34900 | 34750 | 34950 | 34750 | 2006 |
| 627 | 20240429 | 090500 | 1561582450 | 34850 | 34750 | 34850 | 34750 | 1471 |
| 628 | 20240429 | 090400 | 1510416600 | 34850 | 34750 | 34950 | 34650 | 3859 |
| 629 | 20240429 | 090300 | 1375848900 | 34600 | 34500 | 34900 | 34450 | 15496 |
| 630 | 20240429 | 090200 | 839626450 | 34500 | 34550 | 34750 | 34450 | 5568 |
| 631 | 20240429 | 090100 | 647168550 | 34550 | 34800 | 34800 | 34550 | 5863 |
| 632 | 20240429 | 090000 | 443910200 | 34800 | 34900 | 35100 | 34700 | 12481 |