30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 183000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 7673 |
| 3 | 20240429 | 182900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 4 | 20240429 | 182800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 5 | 20240429 | 182700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 6 | 20240429 | 182600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 7 | 20240429 | 182500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 8 | 20240429 | 182400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 9 | 20240429 | 182300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 10 | 20240429 | 182200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 11 | 20240429 | 182100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 12 | 20240429 | 182000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 13 | 20240429 | 181900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 14 | 20240429 | 181800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 15 | 20240429 | 181700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 16 | 20240429 | 181600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 17 | 20240429 | 181500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 18 | 20240429 | 181400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 19 | 20240429 | 181300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 20 | 20240429 | 181200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 21 | 20240429 | 181100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 22 | 20240429 | 181000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 23 | 20240429 | 180900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 24 | 20240429 | 180800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 25 | 20240429 | 180700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 26 | 20240429 | 180600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 27 | 20240429 | 180500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 28 | 20240429 | 180400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 29 | 20240429 | 180300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 30 | 20240429 | 180200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 31 | 20240429 | 180100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 32 | 20240429 | 180000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 7673 |
| 33 | 20240429 | 175900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 34 | 20240429 | 175800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 35 | 20240429 | 175700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 36 | 20240429 | 175600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 37 | 20240429 | 175500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 38 | 20240429 | 175400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 39 | 20240429 | 175300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 40 | 20240429 | 175200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 41 | 20240429 | 175100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 42 | 20240429 | 175000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 43 | 20240429 | 174900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 44 | 20240429 | 174800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 45 | 20240429 | 174700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 46 | 20240429 | 174600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 47 | 20240429 | 174500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 48 | 20240429 | 174400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 49 | 20240429 | 174300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 50 | 20240429 | 174200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 51 | 20240429 | 174100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 52 | 20240429 | 174000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 53 | 20240429 | 173900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 54 | 20240429 | 173800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 55 | 20240429 | 173700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 56 | 20240429 | 173600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 57 | 20240429 | 173500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 58 | 20240429 | 173400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 59 | 20240429 | 173300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 60 | 20240429 | 173200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 61 | 20240429 | 173100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 62 | 20240429 | 173000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 7673 |
| 63 | 20240429 | 172900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 64 | 20240429 | 172800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 65 | 20240429 | 172700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 66 | 20240429 | 172600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 67 | 20240429 | 172500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 68 | 20240429 | 172400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 69 | 20240429 | 172300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 70 | 20240429 | 172200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 71 | 20240429 | 172100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 72 | 20240429 | 172000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 73 | 20240429 | 171900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 74 | 20240429 | 171800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 75 | 20240429 | 171700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 76 | 20240429 | 171600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 77 | 20240429 | 171500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 78 | 20240429 | 171400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 79 | 20240429 | 171300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 80 | 20240429 | 171200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 81 | 20240429 | 171100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 82 | 20240429 | 171000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 83 | 20240429 | 170900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 84 | 20240429 | 170800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 85 | 20240429 | 170700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 86 | 20240429 | 170600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 87 | 20240429 | 170500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 88 | 20240429 | 170400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 89 | 20240429 | 170300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 90 | 20240429 | 170200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 91 | 20240429 | 170100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 92 | 20240429 | 170000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 7673 |
| 93 | 20240429 | 165900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 94 | 20240429 | 165800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 95 | 20240429 | 165700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 96 | 20240429 | 165600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 97 | 20240429 | 165500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 98 | 20240429 | 165400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 99 | 20240429 | 165300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 100 | 20240429 | 165200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 101 | 20240429 | 165100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 102 | 20240429 | 165000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 103 | 20240429 | 164900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 104 | 20240429 | 164800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 105 | 20240429 | 164700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 106 | 20240429 | 164600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 107 | 20240429 | 164500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 108 | 20240429 | 164400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 109 | 20240429 | 164300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 110 | 20240429 | 164200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 111 | 20240429 | 164100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 112 | 20240429 | 164000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 113 | 20240429 | 163900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 114 | 20240429 | 163800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 115 | 20240429 | 163700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 116 | 20240429 | 163600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 117 | 20240429 | 163500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 118 | 20240429 | 163400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 119 | 20240429 | 163300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 120 | 20240429 | 163200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 121 | 20240429 | 163100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 122 | 20240429 | 163000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 7673 |
| 123 | 20240429 | 162900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 124 | 20240429 | 162800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 125 | 20240429 | 162700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 126 | 20240429 | 162600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 127 | 20240429 | 162500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 128 | 20240429 | 162400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 129 | 20240429 | 162300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 130 | 20240429 | 162200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 131 | 20240429 | 162100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 132 | 20240429 | 162000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 133 | 20240429 | 161900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 134 | 20240429 | 161800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 135 | 20240429 | 161700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 136 | 20240429 | 161600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 137 | 20240429 | 161500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 138 | 20240429 | 161400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 139 | 20240429 | 161300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 140 | 20240429 | 161200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 141 | 20240429 | 161100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 142 | 20240429 | 161000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 143 | 20240429 | 160900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 144 | 20240429 | 160800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 145 | 20240429 | 160700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 146 | 20240429 | 160600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 147 | 20240429 | 160500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 148 | 20240429 | 160400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 149 | 20240429 | 160300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 150 | 20240429 | 160200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 151 | 20240429 | 160100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 152 | 20240429 | 160000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 7673 |
| 153 | 20240429 | 155900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 154 | 20240429 | 155800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 155 | 20240429 | 155700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 156 | 20240429 | 155600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 157 | 20240429 | 155500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 158 | 20240429 | 155400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 159 | 20240429 | 155300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 160 | 20240429 | 155200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 161 | 20240429 | 155100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 162 | 20240429 | 155000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 163 | 20240429 | 154900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 164 | 20240429 | 154800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 165 | 20240429 | 154700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 166 | 20240429 | 154600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 167 | 20240429 | 154500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 168 | 20240429 | 154400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 169 | 20240429 | 154300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 170 | 20240429 | 154200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 171 | 20240429 | 154100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 172 | 20240429 | 154000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 173 | 20240429 | 153900 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 174 | 20240429 | 153800 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 175 | 20240429 | 153700 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 176 | 20240429 | 153600 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 177 | 20240429 | 153500 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 178 | 20240429 | 153400 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 179 | 20240429 | 153300 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 180 | 20240429 | 153200 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 181 | 20240429 | 153100 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 182 | 20240429 | 153000 | 2842529100 | 21050 | 21050 | 21050 | 21050 | 15346 |
| 183 | 20240429 | 152900 | 2681012450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20240429 | 152800 | 2681012450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20240429 | 152700 | 2681012450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20240429 | 152600 | 2681012450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20240429 | 152500 | 2681012450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20240429 | 152400 | 2681012450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20240429 | 152300 | 2681012450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20240429 | 152200 | 2681012450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20240429 | 152100 | 2681012450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20240429 | 152000 | 2681012450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20240429 | 151900 | 2681012450 | 21000 | 20950 | 21000 | 20950 | 230 |
| 194 | 20240429 | 151800 | 2676187800 | 20950 | 20950 | 21000 | 20950 | 594 |
| 195 | 20240429 | 151700 | 2663742500 | 20950 | 21000 | 21000 | 20950 | 320 |
| 196 | 20240429 | 151600 | 2657025450 | 21000 | 21000 | 21000 | 20950 | 306 |
| 197 | 20240429 | 151500 | 2650603400 | 21000 | 20950 | 21000 | 20950 | 824 |
| 198 | 20240429 | 151400 | 2633322050 | 20950 | 21000 | 21000 | 20950 | 171 |
| 199 | 20240429 | 151300 | 2629738300 | 20950 | 20950 | 21000 | 20950 | 40 |
| 200 | 20240429 | 151200 | 2628899050 | 20950 | 20950 | 21000 | 20950 | 106 |
| 201 | 20240429 | 151100 | 2626676750 | 20950 | 20950 | 21000 | 20950 | 246 |
| 202 | 20240429 | 151000 | 2621522350 | 20950 | 20950 | 21000 | 20950 | 238 |
| 203 | 20240429 | 150900 | 2616530000 | 21000 | 21000 | 21000 | 20950 | 203 |
| 204 | 20240429 | 150800 | 2612273950 | 21000 | 20950 | 21000 | 20950 | 125 |
| 205 | 20240429 | 150700 | 2609654200 | 21000 | 21000 | 21000 | 20950 | 110 |
| 206 | 20240429 | 150600 | 2607344250 | 20950 | 21000 | 21000 | 20950 | 194 |
| 207 | 20240429 | 150500 | 2603276900 | 21000 | 20950 | 21000 | 20950 | 73 |
| 208 | 20240429 | 150400 | 2601747100 | 21000 | 21000 | 21000 | 20950 | 267 |
| 209 | 20240429 | 150300 | 2596148000 | 21000 | 21000 | 21000 | 20950 | 308 |
| 210 | 20240429 | 150200 | 2589690850 | 21000 | 21000 | 21000 | 20950 | 17 |
| 211 | 20240429 | 150100 | 2589334150 | 21000 | 20950 | 21000 | 20950 | 155 |
| 212 | 20240429 | 150000 | 2586086000 | 21000 | 20950 | 21000 | 20950 | 643 |
| 213 | 20240429 | 145900 | 2572609650 | 21000 | 20950 | 21000 | 20950 | 18 |
| 214 | 20240429 | 145800 | 2572232000 | 20950 | 20950 | 21000 | 20950 | 743 |
| 215 | 20240429 | 145700 | 2556656550 | 21000 | 21000 | 21000 | 20950 | 446 |
| 216 | 20240429 | 145600 | 2547307000 | 20950 | 21000 | 21000 | 20950 | 649 |
| 217 | 20240429 | 145500 | 2533696350 | 21000 | 20950 | 21000 | 20950 | 164 |
| 218 | 20240429 | 145400 | 2530256300 | 21000 | 21000 | 21000 | 20950 | 204 |
| 219 | 20240429 | 145300 | 2525978850 | 20950 | 20950 | 21000 | 20950 | 15 |
| 220 | 20240429 | 145200 | 2525664300 | 20950 | 20950 | 21000 | 20950 | 174 |
| 221 | 20240429 | 145100 | 2522018350 | 20950 | 21000 | 21000 | 20950 | 98 |
| 222 | 20240429 | 145000 | 2519960900 | 20950 | 20950 | 21000 | 20950 | 288 |
| 223 | 20240429 | 144900 | 2513924950 | 20950 | 21000 | 21000 | 20950 | 180 |
| 224 | 20240429 | 144800 | 2510152900 | 21000 | 20950 | 21000 | 20950 | 478 |
| 225 | 20240429 | 144700 | 2500130800 | 20950 | 21000 | 21000 | 20950 | 20 |
| 226 | 20240429 | 144600 | 2499711100 | 20950 | 20950 | 21000 | 20950 | 322 |
| 227 | 20240429 | 144500 | 2492963700 | 20950 | 20950 | 21000 | 20950 | 38 |
| 228 | 20240429 | 144400 | 2492166650 | 21000 | 21000 | 21000 | 20950 | 248 |
| 229 | 20240429 | 144300 | 2486966900 | 21000 | 20950 | 21000 | 20950 | 154 |
| 230 | 20240429 | 144200 | 2483737100 | 20950 | 20950 | 21000 | 20950 | 104 |
| 231 | 20240429 | 144100 | 2481557800 | 20950 | 21000 | 21000 | 20950 | 522 |
| 232 | 20240429 | 144000 | 2470595950 | 21000 | 21050 | 21050 | 21000 | 100 |
| 233 | 20240429 | 143900 | 2468491600 | 21050 | 21050 | 21050 | 21000 | 114 |
| 234 | 20240429 | 143800 | 2466094650 | 21000 | 21050 | 21050 | 21000 | 239 |
| 235 | 20240429 | 143700 | 2461073400 | 21050 | 21000 | 21050 | 21000 | 155 |
| 236 | 20240429 | 143600 | 2457816350 | 21000 | 21000 | 21050 | 21000 | 139 |
| 237 | 20240429 | 143500 | 2454896850 | 21000 | 21000 | 21050 | 21000 | 177 |
| 238 | 20240429 | 143400 | 2451179350 | 21000 | 21050 | 21050 | 21000 | 167 |
| 239 | 20240429 | 143300 | 2447670850 | 21000 | 21000 | 21000 | 21000 | 41 |
| 240 | 20240429 | 143200 | 2446809850 | 21000 | 21050 | 21050 | 21000 | 42 |
| 241 | 20240429 | 143100 | 2445926500 | 21050 | 21000 | 21050 | 21000 | 267 |
| 242 | 20240429 | 143000 | 2440314750 | 21050 | 21000 | 21050 | 21000 | 113 |
| 243 | 20240429 | 142900 | 2437936850 | 21000 | 21050 | 21050 | 21000 | 205 |
| 244 | 20240429 | 142800 | 2433629350 | 21000 | 21000 | 21000 | 20950 | 233 |
| 245 | 20240429 | 142700 | 2428745900 | 21000 | 21000 | 21050 | 21000 | 24 |
| 246 | 20240429 | 142600 | 2428241450 | 21000 | 21000 | 21050 | 21000 | 333 |
| 247 | 20240429 | 142500 | 2421246600 | 21000 | 21000 | 21050 | 21000 | 186 |
| 248 | 20240429 | 142400 | 2417340100 | 21000 | 21050 | 21050 | 21000 | 1521 |
| 249 | 20240429 | 142300 | 2385397650 | 21050 | 21000 | 21050 | 21000 | 583 |
| 250 | 20240429 | 142200 | 2373151250 | 21000 | 21000 | 21050 | 21000 | 320 |
| 251 | 20240429 | 142100 | 2366430750 | 21000 | 21000 | 21050 | 21000 | 245 |
| 252 | 20240429 | 142000 | 2361284100 | 21000 | 21050 | 21050 | 21000 | 96 |
| 253 | 20240429 | 141900 | 2359264000 | 21000 | 21000 | 21050 | 21000 | 258 |
| 254 | 20240429 | 141800 | 2353843700 | 21050 | 21000 | 21050 | 21000 | 207 |
| 255 | 20240429 | 141700 | 2349492750 | 21050 | 21000 | 21050 | 21000 | 111 |
| 256 | 20240429 | 141600 | 2347160050 | 21000 | 21000 | 21050 | 21000 | 26 |
| 257 | 20240429 | 141500 | 2346613550 | 21000 | 21000 | 21050 | 21000 | 232 |
| 258 | 20240429 | 141400 | 2341741100 | 21000 | 21000 | 21050 | 21000 | 210 |
| 259 | 20240429 | 141300 | 2337331000 | 21050 | 21000 | 21050 | 21000 | 190 |
| 260 | 20240429 | 141200 | 2333340500 | 21000 | 21000 | 21050 | 21000 | 152 |
| 261 | 20240429 | 141100 | 2330148050 | 21050 | 21000 | 21050 | 21000 | 160 |
| 262 | 20240429 | 141000 | 2326786100 | 21050 | 21000 | 21050 | 21000 | 178 |
| 263 | 20240429 | 140900 | 2323044700 | 21050 | 21050 | 21050 | 21000 | 170 |
| 264 | 20240429 | 140800 | 2319471750 | 21000 | 21050 | 21050 | 21000 | 262 |
| 265 | 20240429 | 140700 | 2313966350 | 21050 | 21000 | 21050 | 21000 | 150 |
| 266 | 20240429 | 140600 | 2310815850 | 21050 | 21000 | 21050 | 21000 | 114 |
| 267 | 20240429 | 140500 | 2308421350 | 21000 | 21000 | 21050 | 21000 | 91 |
| 268 | 20240429 | 140400 | 2306509850 | 21000 | 21000 | 21050 | 21000 | 443 |
| 269 | 20240429 | 140300 | 2297203400 | 21050 | 21000 | 21050 | 21000 | 58 |
| 270 | 20240429 | 140200 | 2295983250 | 21050 | 21000 | 21050 | 21000 | 133 |
| 271 | 20240429 | 140100 | 2293184350 | 21050 | 21000 | 21050 | 21000 | 212 |
| 272 | 20240429 | 140000 | 2288722300 | 21050 | 21000 | 21050 | 21000 | 62 |
| 273 | 20240429 | 135900 | 2287417900 | 21050 | 21000 | 21050 | 21000 | 114 |
| 274 | 20240429 | 135800 | 2285018550 | 21050 | 21000 | 21050 | 21000 | 77 |
| 275 | 20240429 | 135700 | 2283398800 | 21000 | 21000 | 21050 | 21000 | 119 |
| 276 | 20240429 | 135600 | 2280897100 | 21000 | 21000 | 21050 | 21000 | 69 |
| 277 | 20240429 | 135500 | 2279445300 | 21050 | 21050 | 21050 | 21000 | 161 |
| 278 | 20240429 | 135400 | 2276056900 | 21000 | 20950 | 21050 | 20950 | 2860 |
| 279 | 20240429 | 135300 | 2216000100 | 21000 | 20950 | 21000 | 20950 | 204 |
| 280 | 20240429 | 135200 | 2211723650 | 20950 | 20950 | 21000 | 20950 | 280 |
| 281 | 20240429 | 135100 | 2205850750 | 20950 | 21000 | 21000 | 20950 | 67 |
| 282 | 20240429 | 135000 | 2204444450 | 20950 | 20950 | 21000 | 20950 | 156 |
| 283 | 20240429 | 134900 | 2201173200 | 21000 | 21000 | 21000 | 20950 | 102 |
| 284 | 20240429 | 134800 | 2199031750 | 21000 | 20950 | 21000 | 20950 | 190 |
| 285 | 20240429 | 134700 | 2195043000 | 21000 | 20950 | 21000 | 20950 | 1386 |
| 286 | 20240429 | 134600 | 2165953000 | 20950 | 20950 | 21000 | 20950 | 125 |
| 287 | 20240429 | 134500 | 2163328800 | 20950 | 20950 | 21000 | 20950 | 79 |
| 288 | 20240429 | 134400 | 2161670500 | 20950 | 21000 | 21000 | 20950 | 1881 |
| 289 | 20240429 | 134300 | 2122170100 | 21050 | 21000 | 21050 | 21000 | 183 |
| 290 | 20240429 | 134200 | 2118324050 | 21000 | 21000 | 21050 | 21000 | 186 |
| 291 | 20240429 | 134100 | 2114414900 | 21000 | 21000 | 21050 | 21000 | 16 |
| 292 | 20240429 | 134000 | 2114078400 | 21000 | 21000 | 21050 | 21000 | 165 |
| 293 | 20240429 | 133900 | 2110610300 | 21000 | 21000 | 21000 | 21000 | 15 |
| 294 | 20240429 | 133800 | 2110295300 | 21050 | 21000 | 21050 | 21000 | 171 |
| 295 | 20240429 | 133700 | 2106703800 | 21000 | 21000 | 21050 | 21000 | 99 |
| 296 | 20240429 | 133600 | 2104621700 | 21000 | 21000 | 21050 | 21000 | 168 |
| 297 | 20240429 | 133500 | 2101090550 | 21000 | 21000 | 21050 | 21000 | 127 |
| 298 | 20240429 | 133400 | 2098420450 | 21000 | 21050 | 21050 | 21000 | 137 |
| 299 | 20240429 | 133300 | 2095538050 | 21000 | 21000 | 21050 | 21000 | 108 |
| 300 | 20240429 | 133200 | 2093266800 | 21000 | 21000 | 21050 | 21000 | 28 |
| 301 | 20240429 | 133100 | 2092678250 | 21000 | 21000 | 21050 | 21000 | 531 |
| 302 | 20240429 | 133000 | 2081526800 | 21050 | 21000 | 21050 | 21000 | 280 |
| 303 | 20240429 | 132900 | 2075639350 | 21000 | 21050 | 21050 | 21000 | 187 |
| 304 | 20240429 | 132800 | 2071708850 | 21050 | 21000 | 21050 | 21000 | 139 |
| 305 | 20240429 | 132700 | 2068789400 | 21050 | 21000 | 21050 | 21000 | 288 |
| 306 | 20240429 | 132600 | 2062727650 | 21000 | 21000 | 21000 | 20950 | 569 |
| 307 | 20240429 | 132500 | 2050779200 | 20950 | 20950 | 21000 | 20950 | 18 |
| 308 | 20240429 | 132400 | 2050401650 | 21000 | 21000 | 21000 | 20950 | 763 |
| 309 | 20240429 | 132300 | 2034384500 | 21000 | 21000 | 21050 | 20950 | 495 |
| 310 | 20240429 | 132200 | 2023992700 | 21000 | 21000 | 21050 | 21000 | 201 |
| 311 | 20240429 | 132100 | 2019767550 | 21000 | 21050 | 21050 | 21000 | 92 |
| 312 | 20240429 | 132000 | 2017831650 | 21000 | 21000 | 21050 | 21000 | 272 |
| 313 | 20240429 | 131900 | 2012116200 | 21000 | 20950 | 21000 | 20950 | 597 |
| 314 | 20240429 | 131800 | 1999580150 | 20950 | 20950 | 21000 | 20950 | 43 |
| 315 | 20240429 | 131700 | 1998678850 | 21000 | 21000 | 21000 | 20950 | 122 |
| 316 | 20240429 | 131600 | 1996117000 | 20950 | 21000 | 21000 | 20950 | 63 |
| 317 | 20240429 | 131500 | 1994794700 | 21000 | 20950 | 21000 | 20950 | 126 |
| 318 | 20240429 | 131400 | 1992149400 | 20950 | 20950 | 21000 | 20950 | 26 |
| 319 | 20240429 | 131300 | 1991604100 | 20950 | 20950 | 21000 | 20950 | 117 |
| 320 | 20240429 | 131200 | 1989147800 | 20950 | 20950 | 21000 | 20950 | 34 |
| 321 | 20240429 | 131100 | 1988434500 | 21000 | 21000 | 21000 | 20950 | 334 |
| 322 | 20240429 | 131000 | 1981420650 | 21000 | 20950 | 21000 | 20950 | 127 |
| 323 | 20240429 | 130900 | 1978754450 | 20950 | 20950 | 21000 | 20950 | 102 |
| 324 | 20240429 | 130800 | 1976613100 | 20950 | 20950 | 20950 | 20950 | 12 |
| 325 | 20240429 | 130700 | 1976361700 | 20950 | 21000 | 21000 | 20950 | 1301 |
| 326 | 20240429 | 130600 | 1949041400 | 21000 | 21000 | 21000 | 21000 | 450 |
| 327 | 20240429 | 130500 | 1939591400 | 21000 | 21000 | 21000 | 21000 | 174 |
| 328 | 20240429 | 130400 | 1935937400 | 21000 | 21000 | 21050 | 21000 | 615 |
| 329 | 20240429 | 130300 | 1923000200 | 21000 | 20950 | 21050 | 20950 | 624 |
| 330 | 20240429 | 130200 | 1909887800 | 21000 | 20950 | 21000 | 20950 | 114 |
| 331 | 20240429 | 130100 | 1907494150 | 21000 | 21000 | 21000 | 21000 | 520 |
| 332 | 20240429 | 130000 | 1896574150 | 21000 | 21000 | 21050 | 21000 | 418 |
| 333 | 20240429 | 125900 | 1887796100 | 21000 | 21000 | 21000 | 21000 | 60 |
| 334 | 20240429 | 125800 | 1886536100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 335 | 20240429 | 125700 | 1886536100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 336 | 20240429 | 125600 | 1886536100 | 21050 | 21050 | 21050 | 21050 | 0 |
| 337 | 20240429 | 125500 | 1886536100 | 21050 | 21000 | 21050 | 21000 | 190 |
| 338 | 20240429 | 125400 | 1882538750 | 21000 | 21000 | 21000 | 21000 | 30 |
| 339 | 20240429 | 125300 | 1881908750 | 21000 | 21000 | 21000 | 21000 | 161 |
| 340 | 20240429 | 125200 | 1878527750 | 21000 | 21050 | 21050 | 21000 | 138 |
| 341 | 20240429 | 125100 | 1875629500 | 21000 | 21000 | 21050 | 21000 | 369 |
| 342 | 20240429 | 125000 | 1867868200 | 21050 | 21050 | 21050 | 21050 | 2 |
| 343 | 20240429 | 124900 | 1867826100 | 21050 | 21050 | 21050 | 21050 | 1 |
| 344 | 20240429 | 124800 | 1867805050 | 21050 | 21050 | 21050 | 21050 | 1 |
| 345 | 20240429 | 124700 | 1867784000 | 21000 | 21050 | 21050 | 21000 | 28 |
| 346 | 20240429 | 124600 | 1867195900 | 21000 | 21000 | 21000 | 21000 | 119 |
| 347 | 20240429 | 124500 | 1864696900 | 21050 | 21050 | 21050 | 21050 | 153 |
| 348 | 20240429 | 124400 | 1861476250 | 21000 | 21000 | 21000 | 21000 | 93 |
| 349 | 20240429 | 124300 | 1859523250 | 21000 | 21000 | 21050 | 21000 | 580 |
| 350 | 20240429 | 124200 | 1847341350 | 21000 | 21000 | 21000 | 21000 | 852 |
| 351 | 20240429 | 124100 | 1829449350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 352 | 20240429 | 124000 | 1829449350 | 21000 | 21000 | 21000 | 21000 | 1 |
| 353 | 20240429 | 123900 | 1829428350 | 21000 | 21050 | 21050 | 21000 | 1036 |
| 354 | 20240429 | 123800 | 1807668000 | 21000 | 21000 | 21000 | 21000 | 256 |
| 355 | 20240429 | 123700 | 1802292000 | 21000 | 21000 | 21000 | 21000 | 159 |
| 356 | 20240429 | 123600 | 1798953000 | 21000 | 21000 | 21000 | 21000 | 176 |
| 357 | 20240429 | 123500 | 1795257000 | 21050 | 21050 | 21050 | 21050 | 177 |
| 358 | 20240429 | 123400 | 1791531150 | 21050 | 21050 | 21050 | 21000 | 70 |
| 359 | 20240429 | 123300 | 1790058550 | 21000 | 21000 | 21000 | 21000 | 2327 |
| 360 | 20240429 | 123200 | 1741191550 | 21000 | 21000 | 21000 | 21000 | 1200 |
| 361 | 20240429 | 123100 | 1715991550 | 21000 | 21000 | 21000 | 21000 | 54 |
| 362 | 20240429 | 123000 | 1714857550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 363 | 20240429 | 122900 | 1714857550 | 21000 | 21000 | 21000 | 21000 | 23 |
| 364 | 20240429 | 122800 | 1714374550 | 21000 | 21000 | 21000 | 21000 | 1 |
| 365 | 20240429 | 122700 | 1714353550 | 21000 | 21000 | 21000 | 21000 | 521 |
| 366 | 20240429 | 122600 | 1703412550 | 21000 | 21000 | 21000 | 21000 | 11 |
| 367 | 20240429 | 122500 | 1703181550 | 20950 | 21000 | 21000 | 20950 | 5163 |
| 368 | 20240429 | 122400 | 1594771950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 369 | 20240429 | 122300 | 1594771950 | 21050 | 21000 | 21050 | 21000 | 808 |
| 370 | 20240429 | 122200 | 1577803900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 371 | 20240429 | 122100 | 1577803900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 372 | 20240429 | 122000 | 1577803900 | 21000 | 21000 | 21000 | 21000 | 289 |
| 373 | 20240429 | 121900 | 1571734900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 374 | 20240429 | 121800 | 1571734900 | 21000 | 21000 | 21000 | 21000 | 2015 |
| 375 | 20240429 | 121700 | 1529419900 | 21000 | 21000 | 21000 | 21000 | 10 |
| 376 | 20240429 | 121600 | 1529209900 | 20950 | 21050 | 21050 | 20950 | 2538 |
| 377 | 20240429 | 121500 | 1475916100 | 21050 | 21000 | 21050 | 21000 | 110 |
| 378 | 20240429 | 121400 | 1473604000 | 21000 | 21000 | 21000 | 21000 | 5 |
| 379 | 20240429 | 121300 | 1473499000 | 21000 | 21000 | 21050 | 21000 | 155 |
| 380 | 20240429 | 121200 | 1470243500 | 21050 | 21050 | 21050 | 21000 | 171 |
| 381 | 20240429 | 121100 | 1466651400 | 21000 | 21000 | 21000 | 21000 | 40 |
| 382 | 20240429 | 121000 | 1465811400 | 21050 | 21000 | 21050 | 21000 | 190 |
| 383 | 20240429 | 120900 | 1461814350 | 21000 | 21000 | 21000 | 21000 | 124 |
| 384 | 20240429 | 120800 | 1459210350 | 21050 | 21000 | 21050 | 21000 | 160 |
| 385 | 20240429 | 120700 | 1455843100 | 21000 | 21000 | 21000 | 21000 | 27 |
| 386 | 20240429 | 120600 | 1455276100 | 21050 | 21000 | 21050 | 21000 | 602 |
| 387 | 20240429 | 120500 | 1442626350 | 21000 | 21000 | 21000 | 21000 | 173 |
| 388 | 20240429 | 120400 | 1438993350 | 21000 | 21000 | 21000 | 21000 | 513 |
| 389 | 20240429 | 120300 | 1428220350 | 20950 | 20950 | 20950 | 20950 | 13 |
| 390 | 20240429 | 120200 | 1427948000 | 21000 | 21000 | 21000 | 21000 | 245 |
| 391 | 20240429 | 120100 | 1422803000 | 21000 | 21000 | 21000 | 21000 | 20 |
| 392 | 20240429 | 120000 | 1422383000 | 20950 | 20950 | 20950 | 20950 | 86 |
| 393 | 20240429 | 115900 | 1420581300 | 20950 | 21000 | 21000 | 20950 | 176 |
| 394 | 20240429 | 115800 | 1416885700 | 21000 | 20950 | 21000 | 20950 | 196 |
| 395 | 20240429 | 115700 | 1412778950 | 21000 | 21000 | 21000 | 20950 | 19 |
| 396 | 20240429 | 115600 | 1412380250 | 21000 | 20950 | 21000 | 20950 | 139 |
| 397 | 20240429 | 115500 | 1409461600 | 21000 | 20950 | 21000 | 20950 | 41 |
| 398 | 20240429 | 115400 | 1408601300 | 20950 | 20950 | 20950 | 20950 | 1 |
| 399 | 20240429 | 115300 | 1408580350 | 20950 | 20950 | 20950 | 20950 | 15 |
| 400 | 20240429 | 115200 | 1408266100 | 20950 | 21000 | 21000 | 20950 | 468 |
| 401 | 20240429 | 115100 | 1398438450 | 21000 | 21000 | 21000 | 21000 | 367 |
| 402 | 20240429 | 115000 | 1390731450 | 21000 | 21000 | 21000 | 21000 | 1418 |
| 403 | 20240429 | 114900 | 1360953450 | 21050 | 21050 | 21050 | 21050 | 97 |
| 404 | 20240429 | 114800 | 1358911600 | 21000 | 21000 | 21000 | 21000 | 28 |
| 405 | 20240429 | 114700 | 1358323600 | 21000 | 21000 | 21000 | 21000 | 6 |
| 406 | 20240429 | 114600 | 1358197600 | 21000 | 21000 | 21050 | 21000 | 5035 |
| 407 | 20240429 | 114500 | 1252458000 | 20950 | 20950 | 21000 | 20950 | 38 |
| 408 | 20240429 | 114400 | 1251660750 | 21000 | 20950 | 21000 | 20950 | 75 |
| 409 | 20240429 | 114300 | 1250086050 | 21000 | 21000 | 21000 | 20950 | 55 |
| 410 | 20240429 | 114200 | 1248931500 | 20950 | 21000 | 21000 | 20950 | 30 |
| 411 | 20240429 | 114100 | 1248301800 | 20950 | 20950 | 20950 | 20950 | 44 |
| 412 | 20240429 | 114000 | 1247380000 | 20950 | 20950 | 20950 | 20950 | 16 |
| 413 | 20240429 | 113900 | 1247044800 | 20950 | 20950 | 20950 | 20950 | 8 |
| 414 | 20240429 | 113800 | 1246877200 | 20950 | 20950 | 20950 | 20950 | 15 |
| 415 | 20240429 | 113700 | 1246562950 | 21000 | 21000 | 21000 | 21000 | 53 |
| 416 | 20240429 | 113600 | 1245449950 | 20950 | 21000 | 21000 | 20950 | 874 |
| 417 | 20240429 | 113500 | 1227096600 | 20950 | 20950 | 20950 | 20950 | 17 |
| 418 | 20240429 | 113400 | 1226740450 | 20950 | 20950 | 20950 | 20950 | 7 |
| 419 | 20240429 | 113300 | 1226593800 | 20950 | 20950 | 21000 | 20950 | 15 |
| 420 | 20240429 | 113200 | 1226279500 | 20950 | 20950 | 20950 | 20950 | 5 |
| 421 | 20240429 | 113100 | 1226174750 | 20950 | 20950 | 20950 | 20950 | 11 |
| 422 | 20240429 | 113000 | 1225944300 | 21000 | 21000 | 21000 | 20950 | 226 |
| 423 | 20240429 | 112900 | 1221198600 | 20950 | 21000 | 21000 | 20950 | 90 |
| 424 | 20240429 | 112800 | 1219309350 | 20950 | 20950 | 20950 | 20950 | 6 |
| 425 | 20240429 | 112700 | 1219183650 | 21000 | 20950 | 21000 | 20950 | 131 |
| 426 | 20240429 | 112600 | 1216435650 | 20950 | 21000 | 21000 | 20950 | 77 |
| 427 | 20240429 | 112500 | 1214819050 | 20950 | 20950 | 20950 | 20950 | 12 |
| 428 | 20240429 | 112400 | 1214567650 | 20950 | 20950 | 21000 | 20950 | 97 |
| 429 | 20240429 | 112300 | 1212532100 | 20950 | 21000 | 21000 | 20950 | 100 |
| 430 | 20240429 | 112200 | 1210432400 | 20950 | 20950 | 20950 | 20950 | 7 |
| 431 | 20240429 | 112100 | 1210285750 | 20950 | 20950 | 21000 | 20950 | 2596 |
| 432 | 20240429 | 112000 | 1155770500 | 21000 | 20950 | 21000 | 20950 | 33 |
| 433 | 20240429 | 111900 | 1155077550 | 20950 | 21000 | 21000 | 20950 | 303 |
| 434 | 20240429 | 111800 | 1148715250 | 21000 | 21050 | 21050 | 21000 | 433 |
| 435 | 20240429 | 111700 | 1139620800 | 21000 | 21000 | 21000 | 21000 | 36 |
| 436 | 20240429 | 111600 | 1138864800 | 21000 | 21000 | 21000 | 21000 | 6 |
| 437 | 20240429 | 111500 | 1138738800 | 21050 | 21000 | 21050 | 21000 | 92 |
| 438 | 20240429 | 111400 | 1136802550 | 21050 | 21000 | 21050 | 21000 | 989 |
| 439 | 20240429 | 111300 | 1116028500 | 20950 | 21000 | 21000 | 20950 | 75 |
| 440 | 20240429 | 111200 | 1114453800 | 20950 | 21000 | 21000 | 20950 | 153 |
| 441 | 20240429 | 111100 | 1111241450 | 21000 | 21000 | 21000 | 20950 | 152 |
| 442 | 20240429 | 111000 | 1108049800 | 21000 | 21000 | 21000 | 20950 | 89 |
| 443 | 20240429 | 110900 | 1106181150 | 21000 | 20900 | 21000 | 20900 | 733 |
| 444 | 20240429 | 110800 | 1090825000 | 20900 | 20950 | 20950 | 20850 | 10796 |
| 445 | 20240429 | 110700 | 865151950 | 20950 | 21000 | 21000 | 20950 | 55 |
| 446 | 20240429 | 110600 | 863999250 | 21000 | 20950 | 21000 | 20950 | 21 |
| 447 | 20240429 | 110500 | 863559050 | 20950 | 20950 | 20950 | 20950 | 114 |
| 448 | 20240429 | 110400 | 861170750 | 20950 | 21000 | 21000 | 20950 | 13 |
| 449 | 20240429 | 110300 | 860898350 | 21000 | 21000 | 21000 | 21000 | 2 |
| 450 | 20240429 | 110200 | 860856350 | 20950 | 20950 | 20950 | 20950 | 29 |
| 451 | 20240429 | 110100 | 860248800 | 20950 | 20950 | 21000 | 20950 | 18 |
| 452 | 20240429 | 110000 | 859871650 | 20950 | 21000 | 21000 | 20950 | 19 |
| 453 | 20240429 | 105900 | 859473400 | 21000 | 20950 | 21000 | 20950 | 9 |
| 454 | 20240429 | 105800 | 859284750 | 20950 | 20950 | 20950 | 20950 | 219 |
| 455 | 20240429 | 105700 | 854696700 | 20950 | 20950 | 21000 | 20950 | 41 |
| 456 | 20240429 | 105600 | 853837700 | 20950 | 20950 | 20950 | 20950 | 876 |
| 457 | 20240429 | 105500 | 835485500 | 20950 | 20950 | 20950 | 20950 | 16 |
| 458 | 20240429 | 105400 | 835150300 | 20950 | 20950 | 20950 | 20950 | 6 |
| 459 | 20240429 | 105300 | 835024600 | 20950 | 20950 | 20950 | 20950 | 7 |
| 460 | 20240429 | 105200 | 834877950 | 20950 | 20950 | 21000 | 20950 | 240 |
| 461 | 20240429 | 105100 | 829843700 | 21000 | 20950 | 21000 | 20950 | 154 |
| 462 | 20240429 | 105000 | 826611400 | 20900 | 20900 | 20900 | 20900 | 514 |
| 463 | 20240429 | 104900 | 815868800 | 20900 | 20950 | 21000 | 20900 | 1874 |
| 464 | 20240429 | 104800 | 776609150 | 20950 | 20950 | 20950 | 20950 | 224 |
| 465 | 20240429 | 104700 | 771916350 | 20950 | 21000 | 21000 | 20950 | 70 |
| 466 | 20240429 | 104600 | 770446650 | 20950 | 20950 | 20950 | 20950 | 2559 |
| 467 | 20240429 | 104500 | 716835600 | 20950 | 20950 | 20950 | 20950 | 11 |
| 468 | 20240429 | 104400 | 716605150 | 20950 | 20950 | 20950 | 20950 | 44 |
| 469 | 20240429 | 104300 | 715683350 | 20950 | 20950 | 20950 | 20950 | 14 |
| 470 | 20240429 | 104200 | 715390050 | 21000 | 20950 | 21000 | 20950 | 626 |
| 471 | 20240429 | 104100 | 702269400 | 20950 | 20950 | 20950 | 20950 | 7 |
| 472 | 20240429 | 104000 | 702122750 | 20950 | 20950 | 20950 | 20950 | 31 |
| 473 | 20240429 | 103900 | 701473300 | 20950 | 20950 | 20950 | 20950 | 211 |
| 474 | 20240429 | 103800 | 697052850 | 20950 | 20950 | 20950 | 20950 | 14 |
| 475 | 20240429 | 103700 | 696759550 | 20950 | 20950 | 20950 | 20950 | 14 |
| 476 | 20240429 | 103600 | 696466250 | 20950 | 20950 | 20950 | 20950 | 72 |
| 477 | 20240429 | 103500 | 694957850 | 20950 | 20950 | 20950 | 20950 | 382 |
| 478 | 20240429 | 103400 | 686954950 | 21000 | 20950 | 21000 | 20950 | 11 |
| 479 | 20240429 | 103300 | 686724200 | 20950 | 20950 | 21000 | 20950 | 29 |
| 480 | 20240429 | 103200 | 686116000 | 20950 | 20950 | 20950 | 20950 | 26 |
| 481 | 20240429 | 103100 | 685571300 | 20950 | 20950 | 21000 | 20950 | 32 |
| 482 | 20240429 | 103000 | 684900850 | 20950 | 20950 | 20950 | 20950 | 6 |
| 483 | 20240429 | 102900 | 684775150 | 21000 | 20950 | 21000 | 20950 | 39 |
| 484 | 20240429 | 102800 | 683956500 | 21000 | 21000 | 21000 | 20950 | 11 |
| 485 | 20240429 | 102700 | 683725900 | 20950 | 20950 | 20950 | 20950 | 8 |
| 486 | 20240429 | 102600 | 683558300 | 20950 | 20950 | 20950 | 20950 | 14 |
| 487 | 20240429 | 102500 | 683265000 | 20950 | 21000 | 21000 | 20950 | 10 |
| 488 | 20240429 | 102400 | 683055350 | 21000 | 20950 | 21000 | 20950 | 15 |
| 489 | 20240429 | 102300 | 682741050 | 21000 | 21000 | 21050 | 20950 | 3467 |
| 490 | 20240429 | 102200 | 609938050 | 21000 | 21000 | 21000 | 21000 | 139 |
| 491 | 20240429 | 102100 | 607019050 | 21000 | 21000 | 21000 | 21000 | 16 |
| 492 | 20240429 | 102000 | 606683050 | 21000 | 21050 | 21050 | 21000 | 48 |
| 493 | 20240429 | 101900 | 605675000 | 21000 | 21050 | 21050 | 21000 | 337 |
| 494 | 20240429 | 101800 | 598595550 | 21050 | 21000 | 21050 | 21000 | 27 |
| 495 | 20240429 | 101700 | 598027550 | 21050 | 21050 | 21050 | 21050 | 12 |
| 496 | 20240429 | 101600 | 597774950 | 21000 | 21050 | 21050 | 21000 | 169 |
| 497 | 20240429 | 101500 | 594218200 | 21000 | 21000 | 21000 | 21000 | 16 |
| 498 | 20240429 | 101400 | 593882200 | 21000 | 21050 | 21050 | 21000 | 601 |
| 499 | 20240429 | 101300 | 581231900 | 21050 | 21000 | 21050 | 21000 | 27 |
| 500 | 20240429 | 101200 | 580663900 | 21000 | 21000 | 21000 | 21000 | 18 |
| 501 | 20240429 | 101100 | 580285900 | 21000 | 21050 | 21050 | 21000 | 29 |
| 502 | 20240429 | 101000 | 579676800 | 21000 | 21000 | 21000 | 21000 | 68 |
| 503 | 20240429 | 100900 | 578248800 | 21000 | 21000 | 21000 | 21000 | 14 |
| 504 | 20240429 | 100800 | 577954800 | 21050 | 21050 | 21050 | 21000 | 17 |
| 505 | 20240429 | 100700 | 577597250 | 21050 | 21000 | 21050 | 21000 | 21 |
| 506 | 20240429 | 100600 | 577155950 | 21050 | 21050 | 21050 | 21050 | 330 |
| 507 | 20240429 | 100500 | 570209450 | 21050 | 21050 | 21050 | 21050 | 5 |
| 508 | 20240429 | 100400 | 570104200 | 21050 | 21050 | 21050 | 21050 | 38 |
| 509 | 20240429 | 100300 | 569304300 | 21050 | 21050 | 21050 | 21050 | 9 |
| 510 | 20240429 | 100200 | 569114850 | 21050 | 21100 | 21100 | 21050 | 107 |
| 511 | 20240429 | 100100 | 566862200 | 21100 | 21050 | 21100 | 21000 | 11 |
| 512 | 20240429 | 100000 | 566630900 | 21050 | 21050 | 21050 | 21000 | 612 |
| 513 | 20240429 | 095900 | 553751950 | 21050 | 21050 | 21050 | 21050 | 118 |
| 514 | 20240429 | 095800 | 551268050 | 21050 | 21100 | 21100 | 21050 | 106 |
| 515 | 20240429 | 095700 | 549036450 | 21050 | 21100 | 21100 | 21050 | 255 |
| 516 | 20240429 | 095600 | 543668500 | 21100 | 21100 | 21100 | 21100 | 4 |
| 517 | 20240429 | 095500 | 543584100 | 21050 | 21000 | 21050 | 21000 | 1191 |
| 518 | 20240429 | 095400 | 518514050 | 21000 | 21050 | 21050 | 21000 | 376 |
| 519 | 20240429 | 095300 | 510617150 | 21000 | 21000 | 21000 | 21000 | 196 |
| 520 | 20240429 | 095200 | 506501150 | 21050 | 21000 | 21050 | 21000 | 21 |
| 521 | 20240429 | 095100 | 506059650 | 21050 | 21050 | 21050 | 21000 | 23 |
| 522 | 20240429 | 095000 | 505576250 | 21000 | 21000 | 21000 | 21000 | 10 |
| 523 | 20240429 | 094900 | 505366250 | 21000 | 21000 | 21000 | 21000 | 1 |
| 524 | 20240429 | 094800 | 505345250 | 21000 | 21050 | 21050 | 21000 | 23 |
| 525 | 20240429 | 094700 | 504861650 | 21000 | 21050 | 21050 | 21000 | 22 |
| 526 | 20240429 | 094600 | 504399250 | 21050 | 21050 | 21050 | 21050 | 103 |
| 527 | 20240429 | 094500 | 502231100 | 21050 | 21000 | 21050 | 21000 | 235 |
| 528 | 20240429 | 094400 | 497295850 | 21000 | 21000 | 21000 | 21000 | 42 |
| 529 | 20240429 | 094300 | 496413850 | 21000 | 21050 | 21050 | 21000 | 14 |
| 530 | 20240429 | 094200 | 496119750 | 21050 | 21050 | 21050 | 21050 | 8 |
| 531 | 20240429 | 094100 | 495951350 | 21050 | 21050 | 21050 | 21050 | 17 |
| 532 | 20240429 | 094000 | 495593500 | 21050 | 21050 | 21050 | 21050 | 4 |
| 533 | 20240429 | 093900 | 495509300 | 21050 | 21050 | 21050 | 21000 | 54 |
| 534 | 20240429 | 093800 | 494375100 | 21050 | 21000 | 21050 | 21000 | 7 |
| 535 | 20240429 | 093700 | 494227900 | 21000 | 21000 | 21000 | 21000 | 148 |
| 536 | 20240429 | 093600 | 491119900 | 21050 | 21050 | 21050 | 21050 | 81 |
| 537 | 20240429 | 093500 | 489414850 | 21050 | 21050 | 21050 | 21050 | 52 |
| 538 | 20240429 | 093400 | 488320250 | 21000 | 21000 | 21000 | 21000 | 24 |
| 539 | 20240429 | 093300 | 487816250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 540 | 20240429 | 093200 | 487816250 | 21000 | 21000 | 21000 | 21000 | 33 |
| 541 | 20240429 | 093100 | 487123250 | 21000 | 21050 | 21050 | 21000 | 374 |
| 542 | 20240429 | 093000 | 479267000 | 21050 | 21100 | 21100 | 21000 | 31 |
| 543 | 20240429 | 092900 | 478614950 | 21100 | 21050 | 21100 | 20950 | 545 |
| 544 | 20240429 | 092800 | 467162250 | 21050 | 21100 | 21100 | 21050 | 11 |
| 545 | 20240429 | 092700 | 466930650 | 21100 | 21050 | 21100 | 21050 | 56 |
| 546 | 20240429 | 092600 | 465749350 | 21050 | 21050 | 21100 | 21000 | 2125 |
| 547 | 20240429 | 092500 | 420945000 | 21050 | 21050 | 21050 | 21050 | 310 |
| 548 | 20240429 | 092400 | 414419500 | 21050 | 21000 | 21050 | 21000 | 18 |
| 549 | 20240429 | 092300 | 414041150 | 21100 | 21050 | 21100 | 21000 | 1246 |
| 550 | 20240429 | 092200 | 387811950 | 21000 | 21000 | 21050 | 21000 | 1836 |
| 551 | 20240429 | 092100 | 349212900 | 21000 | 21000 | 21000 | 21000 | 250 |
| 552 | 20240429 | 092000 | 343962900 | 20900 | 20950 | 21000 | 20900 | 1618 |
| 553 | 20240429 | 091900 | 310018800 | 20950 | 21000 | 21000 | 20950 | 2136 |
| 554 | 20240429 | 091800 | 265267100 | 21000 | 21000 | 21000 | 21000 | 369 |
| 555 | 20240429 | 091700 | 257518100 | 21050 | 21050 | 21050 | 21050 | 6 |
| 556 | 20240429 | 091600 | 257391800 | 20950 | 20950 | 20950 | 20950 | 20 |
| 557 | 20240429 | 091500 | 256972800 | 20950 | 21000 | 21000 | 20950 | 347 |
| 558 | 20240429 | 091400 | 249687900 | 21000 | 21000 | 21000 | 20950 | 2510 |
| 559 | 20240429 | 091300 | 197079800 | 20950 | 20950 | 20950 | 20950 | 947 |
| 560 | 20240429 | 091200 | 177240150 | 20950 | 20950 | 20950 | 20950 | 10 |
| 561 | 20240429 | 091100 | 177030650 | 20950 | 20950 | 20950 | 20950 | 0 |
| 562 | 20240429 | 091000 | 177030650 | 20950 | 21050 | 21050 | 20950 | 1258 |
| 563 | 20240429 | 090900 | 150614350 | 21000 | 21000 | 21000 | 21000 | 13 |
| 564 | 20240429 | 090800 | 150341350 | 21050 | 21050 | 21050 | 21050 | 1 |
| 565 | 20240429 | 090700 | 150320300 | 21050 | 21050 | 21050 | 21050 | 92 |
| 566 | 20240429 | 090600 | 148383700 | 21000 | 21000 | 21000 | 21000 | 179 |
| 567 | 20240429 | 090500 | 144624700 | 21000 | 21050 | 21050 | 21000 | 146 |
| 568 | 20240429 | 090400 | 141552400 | 21050 | 21050 | 21050 | 21050 | 23 |
| 569 | 20240429 | 090300 | 141068250 | 21050 | 21000 | 21050 | 20950 | 3721 |
| 570 | 20240429 | 090200 | 63058350 | 21000 | 20950 | 21000 | 20950 | 202 |
| 571 | 20240429 | 090100 | 58816450 | 20950 | 21000 | 21000 | 20950 | 733 |
| 572 | 20240429 | 090000 | 43430650 | 20950 | 21000 | 21000 | 20950 | 2069 |