28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 2237 |
| 3 | 20240429 | 183900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 4 | 20240429 | 183800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 5 | 20240429 | 183700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 6 | 20240429 | 183600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 7 | 20240429 | 183500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 8 | 20240429 | 183400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 9 | 20240429 | 183300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 10 | 20240429 | 183200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 11 | 20240429 | 183100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 12 | 20240429 | 183000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 13 | 20240429 | 182900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 14 | 20240429 | 182800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 15 | 20240429 | 182700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 16 | 20240429 | 182600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 17 | 20240429 | 182500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 18 | 20240429 | 182400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 19 | 20240429 | 182300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 20 | 20240429 | 182200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 21 | 20240429 | 182100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 22 | 20240429 | 182000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 23 | 20240429 | 181900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 24 | 20240429 | 181800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 25 | 20240429 | 181700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 26 | 20240429 | 181600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 27 | 20240429 | 181500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 28 | 20240429 | 181400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 29 | 20240429 | 181300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 30 | 20240429 | 181200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 31 | 20240429 | 181100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 32 | 20240429 | 181000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 2237 |
| 33 | 20240429 | 180900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 34 | 20240429 | 180800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 35 | 20240429 | 180700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 36 | 20240429 | 180600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 37 | 20240429 | 180500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 38 | 20240429 | 180400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 39 | 20240429 | 180300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 40 | 20240429 | 180200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 41 | 20240429 | 180100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 42 | 20240429 | 180000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 43 | 20240429 | 175900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 44 | 20240429 | 175800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 45 | 20240429 | 175700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 46 | 20240429 | 175600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 47 | 20240429 | 175500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 48 | 20240429 | 175400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 49 | 20240429 | 175300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 50 | 20240429 | 175200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 51 | 20240429 | 175100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 52 | 20240429 | 175000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 53 | 20240429 | 174900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 54 | 20240429 | 174800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 55 | 20240429 | 174700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 56 | 20240429 | 174600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 57 | 20240429 | 174500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 58 | 20240429 | 174400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 59 | 20240429 | 174300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 60 | 20240429 | 174200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 61 | 20240429 | 174100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 62 | 20240429 | 174000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 2237 |
| 63 | 20240429 | 173900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 64 | 20240429 | 173800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 65 | 20240429 | 173700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 66 | 20240429 | 173600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 67 | 20240429 | 173500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 68 | 20240429 | 173400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 69 | 20240429 | 173300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 70 | 20240429 | 173200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 71 | 20240429 | 173100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 72 | 20240429 | 173000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 73 | 20240429 | 172900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 74 | 20240429 | 172800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 75 | 20240429 | 172700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 76 | 20240429 | 172600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 77 | 20240429 | 172500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 78 | 20240429 | 172400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 79 | 20240429 | 172300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 80 | 20240429 | 172200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 81 | 20240429 | 172100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 82 | 20240429 | 172000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 83 | 20240429 | 171900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 84 | 20240429 | 171800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 85 | 20240429 | 171700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 86 | 20240429 | 171600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 87 | 20240429 | 171500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 88 | 20240429 | 171400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 89 | 20240429 | 171300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 90 | 20240429 | 171200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 91 | 20240429 | 171100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 92 | 20240429 | 171000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 2237 |
| 93 | 20240429 | 170900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 94 | 20240429 | 170800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 95 | 20240429 | 170700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 96 | 20240429 | 170600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 97 | 20240429 | 170500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 98 | 20240429 | 170400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 99 | 20240429 | 170300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 100 | 20240429 | 170200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 101 | 20240429 | 170100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 102 | 20240429 | 170000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 103 | 20240429 | 165900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 104 | 20240429 | 165800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 105 | 20240429 | 165700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 106 | 20240429 | 165600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 107 | 20240429 | 165500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 108 | 20240429 | 165400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 109 | 20240429 | 165300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 110 | 20240429 | 165200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 111 | 20240429 | 165100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 112 | 20240429 | 165000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 113 | 20240429 | 164900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 114 | 20240429 | 164800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 115 | 20240429 | 164700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 116 | 20240429 | 164600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 117 | 20240429 | 164500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 118 | 20240429 | 164400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 119 | 20240429 | 164300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 120 | 20240429 | 164200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 121 | 20240429 | 164100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 122 | 20240429 | 164000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 2237 |
| 123 | 20240429 | 163900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 124 | 20240429 | 163800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 125 | 20240429 | 163700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 126 | 20240429 | 163600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 127 | 20240429 | 163500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 128 | 20240429 | 163400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 129 | 20240429 | 163300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 130 | 20240429 | 163200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 131 | 20240429 | 163100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 132 | 20240429 | 163000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 133 | 20240429 | 162900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 134 | 20240429 | 162800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 135 | 20240429 | 162700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 136 | 20240429 | 162600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 137 | 20240429 | 162500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 138 | 20240429 | 162400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 139 | 20240429 | 162300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 140 | 20240429 | 162200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 141 | 20240429 | 162100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 142 | 20240429 | 162000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 143 | 20240429 | 161900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 144 | 20240429 | 161800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 145 | 20240429 | 161700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 146 | 20240429 | 161600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 147 | 20240429 | 161500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 148 | 20240429 | 161400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 149 | 20240429 | 161300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 150 | 20240429 | 161200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 151 | 20240429 | 161100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 152 | 20240429 | 161000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 2237 |
| 153 | 20240429 | 160900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 154 | 20240429 | 160800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 155 | 20240429 | 160700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 156 | 20240429 | 160600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 157 | 20240429 | 160500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 158 | 20240429 | 160400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 159 | 20240429 | 160300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 160 | 20240429 | 160200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 161 | 20240429 | 160100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 162 | 20240429 | 160000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 163 | 20240429 | 155900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 164 | 20240429 | 155800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 165 | 20240429 | 155700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 166 | 20240429 | 155600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 167 | 20240429 | 155500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 168 | 20240429 | 155400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 169 | 20240429 | 155300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 170 | 20240429 | 155200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 171 | 20240429 | 155100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 172 | 20240429 | 155000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 173 | 20240429 | 154900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 174 | 20240429 | 154800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 175 | 20240429 | 154700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 176 | 20240429 | 154600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 177 | 20240429 | 154500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 178 | 20240429 | 154400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 179 | 20240429 | 154300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 180 | 20240429 | 154200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 181 | 20240429 | 154100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 182 | 20240429 | 154000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 2237 |
| 183 | 20240429 | 153900 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 184 | 20240429 | 153800 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 185 | 20240429 | 153700 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 186 | 20240429 | 153600 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 187 | 20240429 | 153500 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 188 | 20240429 | 153400 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 189 | 20240429 | 153300 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 190 | 20240429 | 153200 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 191 | 20240429 | 153100 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 192 | 20240429 | 153000 | 1987750860 | 6880 | 6880 | 6880 | 6880 | 2237 |
| 193 | 20240429 | 152900 | 1972360300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 194 | 20240429 | 152800 | 1972360300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 195 | 20240429 | 152700 | 1972360300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 196 | 20240429 | 152600 | 1972360300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20240429 | 152500 | 1972360300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20240429 | 152400 | 1972360300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20240429 | 152300 | 1972360300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20240429 | 152200 | 1972360300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20240429 | 152100 | 1972360300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 202 | 20240429 | 152000 | 1972360300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 203 | 20240429 | 151900 | 1972360300 | 6880 | 6890 | 6890 | 6880 | 728 |
| 204 | 20240429 | 151800 | 1967344420 | 6890 | 6880 | 6900 | 6880 | 2809 |
| 205 | 20240429 | 151700 | 1947991000 | 6880 | 6900 | 6900 | 6880 | 1828 |
| 206 | 20240429 | 151600 | 1935403940 | 6900 | 6890 | 6900 | 6870 | 2331 |
| 207 | 20240429 | 151500 | 1919332650 | 6890 | 6870 | 6900 | 6870 | 2818 |
| 208 | 20240429 | 151400 | 1899926120 | 6870 | 6860 | 6870 | 6860 | 4420 |
| 209 | 20240429 | 151300 | 1869569140 | 6860 | 6860 | 6860 | 6850 | 435 |
| 210 | 20240429 | 151200 | 1866585240 | 6860 | 6860 | 6870 | 6850 | 1400 |
| 211 | 20240429 | 151100 | 1856986580 | 6860 | 6870 | 6870 | 6850 | 1128 |
| 212 | 20240429 | 151000 | 1849241380 | 6870 | 6860 | 6870 | 6850 | 790 |
| 213 | 20240429 | 150900 | 1843821400 | 6850 | 6880 | 6880 | 6850 | 1120 |
| 214 | 20240429 | 150800 | 1836126980 | 6870 | 6880 | 6880 | 6870 | 825 |
| 215 | 20240429 | 150700 | 1830458640 | 6840 | 6840 | 6840 | 6840 | 180 |
| 216 | 20240429 | 150600 | 1829227440 | 6840 | 6850 | 6850 | 6840 | 417 |
| 217 | 20240429 | 150500 | 1826374060 | 6830 | 6830 | 6830 | 6830 | 0 |
| 218 | 20240429 | 150400 | 1826374060 | 6830 | 6830 | 6830 | 6830 | 0 |
| 219 | 20240429 | 150300 | 1826374060 | 6830 | 6870 | 6870 | 6830 | 419 |
| 220 | 20240429 | 150200 | 1823512170 | 6870 | 6820 | 6870 | 6820 | 8000 |
| 221 | 20240429 | 150100 | 1768678060 | 6810 | 6810 | 6810 | 6800 | 764 |
| 222 | 20240429 | 150000 | 1763475240 | 6810 | 6810 | 6810 | 6810 | 694 |
| 223 | 20240429 | 145900 | 1758749100 | 6810 | 6810 | 6810 | 6810 | 1 |
| 224 | 20240429 | 145800 | 1758742290 | 6810 | 6810 | 6810 | 6810 | 2 |
| 225 | 20240429 | 145700 | 1758728670 | 6800 | 6810 | 6810 | 6800 | 117 |
| 226 | 20240429 | 145600 | 1757932370 | 6800 | 6810 | 6810 | 6800 | 4245 |
| 227 | 20240429 | 145500 | 1729066320 | 6810 | 6810 | 6810 | 6810 | 17 |
| 228 | 20240429 | 145400 | 1728950550 | 6800 | 6820 | 6820 | 6800 | 501 |
| 229 | 20240429 | 145300 | 1725541160 | 6820 | 6810 | 6820 | 6810 | 510 |
| 230 | 20240429 | 145200 | 1722065010 | 6810 | 6810 | 6810 | 6800 | 719 |
| 231 | 20240429 | 145100 | 1717168640 | 6810 | 6800 | 6810 | 6800 | 756 |
| 232 | 20240429 | 145000 | 1712022350 | 6790 | 6790 | 6790 | 6790 | 233 |
| 233 | 20240429 | 144900 | 1710440280 | 6790 | 6800 | 6800 | 6790 | 352 |
| 234 | 20240429 | 144800 | 1708046690 | 6800 | 6800 | 6800 | 6800 | 548 |
| 235 | 20240429 | 144700 | 1704320290 | 6800 | 6800 | 6800 | 6800 | 223 |
| 236 | 20240429 | 144600 | 1702803890 | 6800 | 6800 | 6800 | 6800 | 439 |
| 237 | 20240429 | 144500 | 1699818690 | 6800 | 6800 | 6800 | 6800 | 2 |
| 238 | 20240429 | 144400 | 1699805090 | 6800 | 6800 | 6800 | 6790 | 277 |
| 239 | 20240429 | 144300 | 1697921510 | 6800 | 6800 | 6800 | 6790 | 1236 |
| 240 | 20240429 | 144200 | 1689516960 | 6790 | 6790 | 6790 | 6790 | 102 |
| 241 | 20240429 | 144100 | 1688824380 | 6790 | 6800 | 6800 | 6790 | 459 |
| 242 | 20240429 | 144000 | 1685707400 | 6790 | 6790 | 6790 | 6790 | 334 |
| 243 | 20240429 | 143900 | 1683439540 | 6790 | 6790 | 6790 | 6790 | 38 |
| 244 | 20240429 | 143800 | 1683181520 | 6790 | 6790 | 6790 | 6790 | 67 |
| 245 | 20240429 | 143700 | 1682726590 | 6790 | 6790 | 6790 | 6790 | 598 |
| 246 | 20240429 | 143600 | 1678666170 | 6790 | 6800 | 6800 | 6790 | 152 |
| 247 | 20240429 | 143500 | 1677632990 | 6800 | 6790 | 6800 | 6790 | 42 |
| 248 | 20240429 | 143400 | 1677347760 | 6790 | 6790 | 6790 | 6790 | 2661 |
| 249 | 20240429 | 143300 | 1659279570 | 6790 | 6800 | 6800 | 6790 | 619 |
| 250 | 20240429 | 143200 | 1655073120 | 6810 | 6810 | 6810 | 6810 | 19 |
| 251 | 20240429 | 143100 | 1654943730 | 6790 | 6810 | 6810 | 6790 | 18 |
| 252 | 20240429 | 143000 | 1654821350 | 6810 | 6790 | 6810 | 6790 | 418 |
| 253 | 20240429 | 142900 | 1651983090 | 6790 | 6800 | 6800 | 6790 | 1000 |
| 254 | 20240429 | 142800 | 1645193010 | 6810 | 6800 | 6810 | 6790 | 3492 |
| 255 | 20240429 | 142700 | 1621450810 | 6800 | 6810 | 6810 | 6800 | 5167 |
| 256 | 20240429 | 142600 | 1586313540 | 6810 | 6810 | 6810 | 6810 | 676 |
| 257 | 20240429 | 142500 | 1581709980 | 6810 | 6810 | 6810 | 6810 | 215 |
| 258 | 20240429 | 142400 | 1580245830 | 6810 | 6810 | 6810 | 6810 | 15 |
| 259 | 20240429 | 142300 | 1580143680 | 6810 | 6810 | 6810 | 6810 | 101 |
| 260 | 20240429 | 142200 | 1579455870 | 6800 | 6810 | 6810 | 6800 | 522 |
| 261 | 20240429 | 142100 | 1575904450 | 6800 | 6800 | 6800 | 6800 | 0 |
| 262 | 20240429 | 142000 | 1575904450 | 6800 | 6810 | 6810 | 6800 | 4605 |
| 263 | 20240429 | 141900 | 1544548590 | 6810 | 6820 | 6820 | 6810 | 552 |
| 264 | 20240429 | 141800 | 1540789450 | 6820 | 6820 | 6820 | 6820 | 137 |
| 265 | 20240429 | 141700 | 1539855110 | 6820 | 6820 | 6820 | 6820 | 5 |
| 266 | 20240429 | 141600 | 1539821010 | 6810 | 6810 | 6810 | 6810 | 0 |
| 267 | 20240429 | 141500 | 1539821010 | 6810 | 6810 | 6810 | 6810 | 507 |
| 268 | 20240429 | 141400 | 1536368340 | 6810 | 6810 | 6820 | 6810 | 633 |
| 269 | 20240429 | 141300 | 1532057500 | 6820 | 6820 | 6820 | 6820 | 312 |
| 270 | 20240429 | 141200 | 1529929660 | 6810 | 6820 | 6820 | 6810 | 170 |
| 271 | 20240429 | 141100 | 1528770760 | 6810 | 6830 | 6830 | 6810 | 741 |
| 272 | 20240429 | 141000 | 1523718510 | 6830 | 6830 | 6830 | 6830 | 2 |
| 273 | 20240429 | 140900 | 1523704850 | 6830 | 6820 | 6830 | 6820 | 53 |
| 274 | 20240429 | 140800 | 1523343360 | 6820 | 6820 | 6820 | 6820 | 739 |
| 275 | 20240429 | 140700 | 1518303380 | 6820 | 6820 | 6820 | 6820 | 101 |
| 276 | 20240429 | 140600 | 1517614560 | 6830 | 6830 | 6830 | 6830 | 21 |
| 277 | 20240429 | 140500 | 1517471130 | 6830 | 6810 | 6830 | 6810 | 331 |
| 278 | 20240429 | 140400 | 1515216800 | 6820 | 6820 | 6820 | 6820 | 800 |
| 279 | 20240429 | 140300 | 1509760800 | 6820 | 6820 | 6830 | 6820 | 561 |
| 280 | 20240429 | 140200 | 1505933130 | 6820 | 6820 | 6820 | 6820 | 795 |
| 281 | 20240429 | 140100 | 1500511230 | 6820 | 6820 | 6820 | 6820 | 100 |
| 282 | 20240429 | 140000 | 1499829230 | 6820 | 6830 | 6830 | 6820 | 941 |
| 283 | 20240429 | 135900 | 1493411580 | 6820 | 6830 | 6830 | 6820 | 1628 |
| 284 | 20240429 | 135800 | 1482294840 | 6830 | 6830 | 6830 | 6830 | 30 |
| 285 | 20240429 | 135700 | 1482089940 | 6830 | 6830 | 6830 | 6830 | 444 |
| 286 | 20240429 | 135600 | 1479057420 | 6830 | 6820 | 6830 | 6820 | 1263 |
| 287 | 20240429 | 135500 | 1470443660 | 6820 | 6820 | 6830 | 6820 | 1088 |
| 288 | 20240429 | 135400 | 1463023410 | 6820 | 6830 | 6830 | 6820 | 6246 |
| 289 | 20240429 | 135300 | 1420371400 | 6840 | 6840 | 6840 | 6840 | 3 |
| 290 | 20240429 | 135200 | 1420350880 | 6840 | 6840 | 6840 | 6840 | 2 |
| 291 | 20240429 | 135100 | 1420337200 | 6840 | 6830 | 6840 | 6830 | 269 |
| 292 | 20240429 | 135000 | 1418499740 | 6830 | 6840 | 6850 | 6830 | 795 |
| 293 | 20240429 | 134900 | 1413068040 | 6850 | 6850 | 6850 | 6840 | 640 |
| 294 | 20240429 | 134800 | 1408687680 | 6830 | 6830 | 6830 | 6830 | 254 |
| 295 | 20240429 | 134700 | 1406952860 | 6840 | 6840 | 6850 | 6840 | 352 |
| 296 | 20240429 | 134600 | 1404544340 | 6840 | 6840 | 6840 | 6840 | 245 |
| 297 | 20240429 | 134500 | 1402868540 | 6830 | 6840 | 6840 | 6830 | 843 |
| 298 | 20240429 | 134400 | 1397109190 | 6840 | 6840 | 6840 | 6840 | 73 |
| 299 | 20240429 | 134300 | 1396609870 | 6840 | 6840 | 6840 | 6840 | 2 |
| 300 | 20240429 | 134200 | 1396596190 | 6840 | 6840 | 6840 | 6840 | 4 |
| 301 | 20240429 | 134100 | 1396568830 | 6840 | 6840 | 6840 | 6840 | 6 |
| 302 | 20240429 | 134000 | 1396527790 | 6830 | 6850 | 6850 | 6830 | 1187 |
| 303 | 20240429 | 133900 | 1388405180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 304 | 20240429 | 133800 | 1388405180 | 6840 | 6850 | 6850 | 6840 | 1620 |
| 305 | 20240429 | 133700 | 1377321870 | 6850 | 6850 | 6850 | 6850 | 15 |
| 306 | 20240429 | 133600 | 1377219120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 307 | 20240429 | 133500 | 1377219120 | 6850 | 6840 | 6850 | 6840 | 21 |
| 308 | 20240429 | 133400 | 1377075470 | 6840 | 6840 | 6840 | 6840 | 446 |
| 309 | 20240429 | 133300 | 1374024830 | 6850 | 6850 | 6850 | 6840 | 592 |
| 310 | 20240429 | 133200 | 1369971120 | 6850 | 6850 | 6850 | 6850 | 15 |
| 311 | 20240429 | 133100 | 1369868370 | 6840 | 6840 | 6840 | 6840 | 50 |
| 312 | 20240429 | 133000 | 1369526370 | 6850 | 6850 | 6850 | 6850 | 6 |
| 313 | 20240429 | 132900 | 1369485270 | 6850 | 6850 | 6850 | 6850 | 299 |
| 314 | 20240429 | 132800 | 1367437120 | 6840 | 6840 | 6840 | 6840 | 0 |
| 315 | 20240429 | 132700 | 1367437120 | 6840 | 6840 | 6840 | 6840 | 417 |
| 316 | 20240429 | 132600 | 1364584840 | 6840 | 6840 | 6840 | 6840 | 250 |
| 317 | 20240429 | 132500 | 1362874840 | 6840 | 6840 | 6840 | 6840 | 1395 |
| 318 | 20240429 | 132400 | 1353333040 | 6840 | 6840 | 6840 | 6840 | 1 |
| 319 | 20240429 | 132300 | 1353326200 | 6840 | 6840 | 6840 | 6840 | 15 |
| 320 | 20240429 | 132200 | 1353223600 | 6840 | 6840 | 6840 | 6840 | 648 |
| 321 | 20240429 | 132100 | 1348791280 | 6840 | 6840 | 6840 | 6840 | 1 |
| 322 | 20240429 | 132000 | 1348784440 | 6840 | 6840 | 6840 | 6840 | 0 |
| 323 | 20240429 | 131900 | 1348784440 | 6840 | 6840 | 6840 | 6840 | 0 |
| 324 | 20240429 | 131800 | 1348784440 | 6840 | 6840 | 6840 | 6840 | 247 |
| 325 | 20240429 | 131700 | 1347094960 | 6840 | 6840 | 6840 | 6840 | 179 |
| 326 | 20240429 | 131600 | 1345870600 | 6840 | 6840 | 6840 | 6840 | 1 |
| 327 | 20240429 | 131500 | 1345863760 | 6840 | 6840 | 6840 | 6840 | 0 |
| 328 | 20240429 | 131400 | 1345863760 | 6840 | 6840 | 6840 | 6840 | 0 |
| 329 | 20240429 | 131300 | 1345863760 | 6840 | 6840 | 6840 | 6840 | 600 |
| 330 | 20240429 | 131200 | 1341759760 | 6840 | 6840 | 6840 | 6840 | 582 |
| 331 | 20240429 | 131100 | 1337778880 | 6830 | 6830 | 6830 | 6830 | 3296 |
| 332 | 20240429 | 131000 | 1315267200 | 6840 | 6840 | 6840 | 6840 | 20 |
| 333 | 20240429 | 130900 | 1315130400 | 6840 | 6830 | 6840 | 6830 | 436 |
| 334 | 20240429 | 130800 | 1312152410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 335 | 20240429 | 130700 | 1312152410 | 6830 | 6840 | 6840 | 6830 | 55 |
| 336 | 20240429 | 130600 | 1311776750 | 6840 | 6830 | 6840 | 6830 | 16 |
| 337 | 20240429 | 130500 | 1311667460 | 6830 | 6830 | 6830 | 6830 | 775 |
| 338 | 20240429 | 130400 | 1306374210 | 6830 | 6830 | 6830 | 6830 | 100 |
| 339 | 20240429 | 130300 | 1305691210 | 6830 | 6830 | 6830 | 6830 | 5 |
| 340 | 20240429 | 130200 | 1305657060 | 6830 | 6830 | 6830 | 6830 | 600 |
| 341 | 20240429 | 130100 | 1301559060 | 6830 | 6830 | 6830 | 6830 | 416 |
| 342 | 20240429 | 130000 | 1298717780 | 6830 | 6830 | 6830 | 6830 | 25 |
| 343 | 20240429 | 125900 | 1298547030 | 6840 | 6840 | 6840 | 6840 | 10 |
| 344 | 20240429 | 125800 | 1298478630 | 6840 | 6840 | 6840 | 6840 | 77 |
| 345 | 20240429 | 125700 | 1297951950 | 6840 | 6840 | 6840 | 6840 | 5 |
| 346 | 20240429 | 125600 | 1297917750 | 6840 | 6840 | 6840 | 6840 | 1 |
| 347 | 20240429 | 125500 | 1297910910 | 6840 | 6840 | 6840 | 6840 | 20 |
| 348 | 20240429 | 125400 | 1297774110 | 6830 | 6830 | 6830 | 6830 | 473 |
| 349 | 20240429 | 125300 | 1294543520 | 6840 | 6840 | 6840 | 6840 | 0 |
| 350 | 20240429 | 125200 | 1294543520 | 6840 | 6840 | 6840 | 6840 | 0 |
| 351 | 20240429 | 125100 | 1294543520 | 6840 | 6840 | 6840 | 6840 | 0 |
| 352 | 20240429 | 125000 | 1294543520 | 6840 | 6840 | 6840 | 6840 | 7 |
| 353 | 20240429 | 124900 | 1294495640 | 6840 | 6840 | 6840 | 6840 | 76 |
| 354 | 20240429 | 124800 | 1293975800 | 6840 | 6830 | 6840 | 6830 | 167 |
| 355 | 20240429 | 124700 | 1292833540 | 6840 | 6840 | 6840 | 6840 | 20 |
| 356 | 20240429 | 124600 | 1292696740 | 6840 | 6840 | 6840 | 6840 | 0 |
| 357 | 20240429 | 124500 | 1292696740 | 6840 | 6840 | 6850 | 6840 | 49 |
| 358 | 20240429 | 124400 | 1292361480 | 6850 | 6830 | 6850 | 6830 | 113 |
| 359 | 20240429 | 124300 | 1291588190 | 6830 | 6840 | 6840 | 6830 | 466 |
| 360 | 20240429 | 124200 | 1288403660 | 6840 | 6840 | 6840 | 6840 | 155 |
| 361 | 20240429 | 124100 | 1287343460 | 6830 | 6840 | 6840 | 6830 | 190 |
| 362 | 20240429 | 124000 | 1286045660 | 6840 | 6830 | 6840 | 6830 | 160 |
| 363 | 20240429 | 123900 | 1284952790 | 6830 | 6830 | 6830 | 6830 | 417 |
| 364 | 20240429 | 123800 | 1282104680 | 6830 | 6830 | 6830 | 6830 | 0 |
| 365 | 20240429 | 123700 | 1282104680 | 6830 | 6830 | 6830 | 6830 | 598 |
| 366 | 20240429 | 123600 | 1278020340 | 6850 | 6850 | 6850 | 6830 | 775 |
| 367 | 20240429 | 123500 | 1272711630 | 6850 | 6850 | 6850 | 6850 | 11 |
| 368 | 20240429 | 123400 | 1272636280 | 6850 | 6830 | 6850 | 6830 | 198 |
| 369 | 20240429 | 123300 | 1271281920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 370 | 20240429 | 123200 | 1271281920 | 6830 | 6830 | 6830 | 6830 | 417 |
| 371 | 20240429 | 123100 | 1268433810 | 6830 | 6830 | 6830 | 6830 | 3 |
| 372 | 20240429 | 123000 | 1268413320 | 6850 | 6850 | 6850 | 6850 | 4 |
| 373 | 20240429 | 122900 | 1268385920 | 6830 | 6830 | 6830 | 6830 | 174 |
| 374 | 20240429 | 122800 | 1267197500 | 6850 | 6850 | 6850 | 6850 | 10 |
| 375 | 20240429 | 122700 | 1267129000 | 6850 | 6850 | 6850 | 6850 | 0 |
| 376 | 20240429 | 122600 | 1267129000 | 6850 | 6820 | 6850 | 6820 | 1546 |
| 377 | 20240429 | 122500 | 1256540280 | 6850 | 6830 | 6850 | 6830 | 2003 |
| 378 | 20240429 | 122400 | 1242826690 | 6820 | 6830 | 6830 | 6820 | 1051 |
| 379 | 20240429 | 122300 | 1235656710 | 6830 | 6830 | 6830 | 6830 | 291 |
| 380 | 20240429 | 122200 | 1233669180 | 6830 | 6840 | 6840 | 6830 | 259 |
| 381 | 20240429 | 122100 | 1231900200 | 6840 | 6840 | 6840 | 6840 | 102 |
| 382 | 20240429 | 122000 | 1231202520 | 6840 | 6840 | 6840 | 6840 | 181 |
| 383 | 20240429 | 121900 | 1229964480 | 6840 | 6840 | 6840 | 6840 | 120 |
| 384 | 20240429 | 121800 | 1229143680 | 6840 | 6840 | 6840 | 6840 | 206 |
| 385 | 20240429 | 121700 | 1227734640 | 6840 | 6840 | 6840 | 6840 | 258 |
| 386 | 20240429 | 121600 | 1225969920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 387 | 20240429 | 121500 | 1225969920 | 6830 | 6830 | 6830 | 6830 | 50 |
| 388 | 20240429 | 121400 | 1225628420 | 6830 | 6830 | 6830 | 6830 | 52 |
| 389 | 20240429 | 121300 | 1225273260 | 6830 | 6830 | 6830 | 6830 | 477 |
| 390 | 20240429 | 121200 | 1222015350 | 6840 | 6840 | 6840 | 6840 | 363 |
| 391 | 20240429 | 121100 | 1219532430 | 6840 | 6840 | 6840 | 6840 | 0 |
| 392 | 20240429 | 121000 | 1219532430 | 6840 | 6840 | 6840 | 6840 | 500 |
| 393 | 20240429 | 120900 | 1216112430 | 6840 | 6840 | 6840 | 6840 | 81 |
| 394 | 20240429 | 120800 | 1215558390 | 6840 | 6840 | 6840 | 6840 | 12 |
| 395 | 20240429 | 120700 | 1215476310 | 6840 | 6830 | 6840 | 6830 | 201 |
| 396 | 20240429 | 120600 | 1214102970 | 6830 | 6840 | 6840 | 6830 | 456 |
| 397 | 20240429 | 120500 | 1210988190 | 6830 | 6830 | 6830 | 6830 | 216 |
| 398 | 20240429 | 120400 | 1209512910 | 6830 | 6830 | 6830 | 6830 | 137 |
| 399 | 20240429 | 120300 | 1208577200 | 6820 | 6830 | 6830 | 6820 | 428 |
| 400 | 20240429 | 120200 | 1205658120 | 6840 | 6840 | 6840 | 6840 | 0 |
| 401 | 20240429 | 120100 | 1205658120 | 6840 | 6840 | 6840 | 6840 | 0 |
| 402 | 20240429 | 120000 | 1205658120 | 6840 | 6840 | 6840 | 6840 | 8 |
| 403 | 20240429 | 115900 | 1205603400 | 6840 | 6820 | 6840 | 6820 | 417 |
| 404 | 20240429 | 115800 | 1202759440 | 6830 | 6830 | 6830 | 6830 | 23 |
| 405 | 20240429 | 115700 | 1202602350 | 6830 | 6830 | 6830 | 6820 | 40 |
| 406 | 20240429 | 115600 | 1202329450 | 6820 | 6830 | 6830 | 6820 | 66 |
| 407 | 20240429 | 115500 | 1201879320 | 6820 | 6830 | 6830 | 6820 | 416 |
| 408 | 20240429 | 115400 | 1199042060 | 6830 | 6830 | 6830 | 6830 | 199 |
| 409 | 20240429 | 115300 | 1197682890 | 6830 | 6830 | 6830 | 6830 | 301 |
| 410 | 20240429 | 115200 | 1195627060 | 6830 | 6830 | 6830 | 6820 | 108 |
| 411 | 20240429 | 115100 | 1194889470 | 6830 | 6830 | 6830 | 6830 | 155 |
| 412 | 20240429 | 115000 | 1193830820 | 6830 | 6830 | 6830 | 6830 | 802 |
| 413 | 20240429 | 114900 | 1188353160 | 6830 | 6830 | 6830 | 6810 | 646 |
| 414 | 20240429 | 114800 | 1183948820 | 6830 | 6820 | 6830 | 6820 | 517 |
| 415 | 20240429 | 114700 | 1180421880 | 6820 | 6830 | 6830 | 6820 | 206 |
| 416 | 20240429 | 114600 | 1179016950 | 6820 | 6830 | 6830 | 6820 | 1100 |
| 417 | 20240429 | 114500 | 1171513950 | 6830 | 6830 | 6830 | 6830 | 10 |
| 418 | 20240429 | 114400 | 1171445650 | 6820 | 6830 | 6830 | 6820 | 1606 |
| 419 | 20240429 | 114300 | 1160480730 | 6820 | 6820 | 6820 | 6820 | 0 |
| 420 | 20240429 | 114200 | 1160480730 | 6820 | 6820 | 6820 | 6820 | 0 |
| 421 | 20240429 | 114100 | 1160480730 | 6820 | 6820 | 6820 | 6820 | 0 |
| 422 | 20240429 | 114000 | 1160480730 | 6820 | 6830 | 6830 | 6820 | 1686 |
| 423 | 20240429 | 113900 | 1148979330 | 6830 | 6830 | 6830 | 6830 | 0 |
| 424 | 20240429 | 113800 | 1148979330 | 6830 | 6830 | 6830 | 6830 | 100 |
| 425 | 20240429 | 113700 | 1148296330 | 6830 | 6850 | 6850 | 6830 | 222 |
| 426 | 20240429 | 113600 | 1146778630 | 6850 | 6850 | 6850 | 6850 | 20 |
| 427 | 20240429 | 113500 | 1146641630 | 6850 | 6850 | 6850 | 6850 | 7 |
| 428 | 20240429 | 113400 | 1146593680 | 6850 | 6850 | 6850 | 6850 | 104 |
| 429 | 20240429 | 113300 | 1145881280 | 6830 | 6830 | 6830 | 6830 | 557 |
| 430 | 20240429 | 113200 | 1142076970 | 6830 | 6830 | 6830 | 6830 | 3 |
| 431 | 20240429 | 113100 | 1142056480 | 6850 | 6850 | 6850 | 6850 | 6 |
| 432 | 20240429 | 113000 | 1142015380 | 6850 | 6850 | 6850 | 6850 | 124 |
| 433 | 20240429 | 112900 | 1141165980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 434 | 20240429 | 112800 | 1141165980 | 6850 | 6850 | 6850 | 6850 | 65 |
| 435 | 20240429 | 112700 | 1140720730 | 6830 | 6830 | 6830 | 6830 | 0 |
| 436 | 20240429 | 112600 | 1140720730 | 6830 | 6830 | 6830 | 6830 | 0 |
| 437 | 20240429 | 112500 | 1140720730 | 6830 | 6830 | 6830 | 6830 | 416 |
| 438 | 20240429 | 112400 | 1137879450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 439 | 20240429 | 112300 | 1137879450 | 6830 | 6830 | 6830 | 6830 | 492 |
| 440 | 20240429 | 112200 | 1134519090 | 6830 | 6830 | 6830 | 6830 | 425 |
| 441 | 20240429 | 112100 | 1131616340 | 6830 | 6850 | 6850 | 6830 | 19 |
| 442 | 20240429 | 112000 | 1131486390 | 6850 | 6850 | 6850 | 6850 | 25 |
| 443 | 20240429 | 111900 | 1131315140 | 6850 | 6850 | 6850 | 6850 | 1 |
| 444 | 20240429 | 111800 | 1131308290 | 6850 | 6840 | 6850 | 6840 | 5800 |
| 445 | 20240429 | 111700 | 1091580030 | 6840 | 6840 | 6840 | 6840 | 51 |
| 446 | 20240429 | 111600 | 1091231190 | 6840 | 6850 | 6850 | 6840 | 713 |
| 447 | 20240429 | 111500 | 1086353230 | 6850 | 6850 | 6850 | 6850 | 0 |
| 448 | 20240429 | 111400 | 1086353230 | 6850 | 6860 | 6860 | 6850 | 445 |
| 449 | 20240429 | 111300 | 1083304780 | 6850 | 6850 | 6850 | 6850 | 137 |
| 450 | 20240429 | 111200 | 1082366330 | 6850 | 6850 | 6850 | 6850 | 356 |
| 451 | 20240429 | 111100 | 1079927730 | 6850 | 6850 | 6850 | 6850 | 1 |
| 452 | 20240429 | 111000 | 1079920880 | 6850 | 6850 | 6850 | 6850 | 47 |
| 453 | 20240429 | 110900 | 1079598930 | 6850 | 6850 | 6850 | 6850 | 2 |
| 454 | 20240429 | 110800 | 1079585230 | 6830 | 6850 | 6850 | 6830 | 449 |
| 455 | 20240429 | 110700 | 1076517700 | 6860 | 6860 | 6860 | 6860 | 5 |
| 456 | 20240429 | 110600 | 1076483400 | 6860 | 6860 | 6860 | 6860 | 85 |
| 457 | 20240429 | 110500 | 1075900300 | 6860 | 6860 | 6860 | 6860 | 14 |
| 458 | 20240429 | 110400 | 1075804260 | 6830 | 6830 | 6830 | 6830 | 0 |
| 459 | 20240429 | 110300 | 1075804260 | 6830 | 6860 | 6860 | 6830 | 684 |
| 460 | 20240429 | 110200 | 1071124580 | 6860 | 6840 | 6860 | 6830 | 329 |
| 461 | 20240429 | 110100 | 1068875760 | 6840 | 6850 | 6850 | 6840 | 565 |
| 462 | 20240429 | 110000 | 1065009660 | 6850 | 6850 | 6850 | 6850 | 111 |
| 463 | 20240429 | 105900 | 1064249310 | 6860 | 6850 | 6860 | 6840 | 332 |
| 464 | 20240429 | 105800 | 1061975250 | 6850 | 6860 | 6860 | 6850 | 460 |
| 465 | 20240429 | 105700 | 1058819910 | 6860 | 6860 | 6860 | 6860 | 0 |
| 466 | 20240429 | 105600 | 1058819910 | 6860 | 6860 | 6860 | 6860 | 752 |
| 467 | 20240429 | 105500 | 1053661190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 468 | 20240429 | 105400 | 1053661190 | 6860 | 6880 | 6880 | 6860 | 130 |
| 469 | 20240429 | 105300 | 1052767750 | 6880 | 6880 | 6880 | 6880 | 23 |
| 470 | 20240429 | 105200 | 1052609510 | 6860 | 6890 | 6890 | 6860 | 564 |
| 471 | 20240429 | 105100 | 1048736560 | 6880 | 6860 | 6880 | 6860 | 26 |
| 472 | 20240429 | 105000 | 1048557700 | 6860 | 6890 | 6890 | 6860 | 1026 |
| 473 | 20240429 | 104900 | 1041496330 | 6900 | 6900 | 6910 | 6900 | 557 |
| 474 | 20240429 | 104800 | 1037652930 | 6910 | 6910 | 6910 | 6910 | 293 |
| 475 | 20240429 | 104700 | 1035628300 | 6900 | 6910 | 6920 | 6900 | 1089 |
| 476 | 20240429 | 104600 | 1028103790 | 6910 | 6900 | 6910 | 6900 | 108 |
| 477 | 20240429 | 104500 | 1027357570 | 6900 | 6920 | 6930 | 6900 | 1029 |
| 478 | 20240429 | 104400 | 1020249820 | 6900 | 6880 | 6910 | 6880 | 4643 |
| 479 | 20240429 | 104300 | 988260620 | 6880 | 6860 | 6880 | 6860 | 1224 |
| 480 | 20240429 | 104200 | 979851290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 481 | 20240429 | 104100 | 979851290 | 6840 | 6850 | 6850 | 6840 | 774 |
| 482 | 20240429 | 104000 | 974553570 | 6840 | 6840 | 6840 | 6840 | 700 |
| 483 | 20240429 | 103900 | 969765570 | 6830 | 6830 | 6830 | 6830 | 0 |
| 484 | 20240429 | 103800 | 969765570 | 6830 | 6840 | 6840 | 6830 | 19 |
| 485 | 20240429 | 103700 | 969635670 | 6840 | 6840 | 6840 | 6840 | 1 |
| 486 | 20240429 | 103600 | 969628830 | 6840 | 6840 | 6840 | 6840 | 976 |
| 487 | 20240429 | 103500 | 962952990 | 6830 | 6820 | 6830 | 6820 | 30 |
| 488 | 20240429 | 103400 | 962748290 | 6810 | 6820 | 6820 | 6810 | 433 |
| 489 | 20240429 | 103300 | 959797450 | 6820 | 6820 | 6820 | 6820 | 216 |
| 490 | 20240429 | 103200 | 958324330 | 6820 | 6820 | 6820 | 6820 | 101 |
| 491 | 20240429 | 103100 | 957635510 | 6840 | 6820 | 6840 | 6820 | 93 |
| 492 | 20240429 | 103000 | 956999770 | 6810 | 6820 | 6820 | 6810 | 903 |
| 493 | 20240429 | 102900 | 950844630 | 6840 | 6840 | 6840 | 6840 | 1 |
| 494 | 20240429 | 102800 | 950837790 | 6820 | 6820 | 6820 | 6820 | 1 |
| 495 | 20240429 | 102700 | 950830970 | 6820 | 6820 | 6820 | 6820 | 643 |
| 496 | 20240429 | 102600 | 946445710 | 6820 | 6820 | 6820 | 6820 | 2 |
| 497 | 20240429 | 102500 | 946432070 | 6820 | 6820 | 6820 | 6820 | 12 |
| 498 | 20240429 | 102400 | 946350230 | 6820 | 6820 | 6820 | 6820 | 538 |
| 499 | 20240429 | 102300 | 942681070 | 6820 | 6810 | 6840 | 6810 | 910 |
| 500 | 20240429 | 102200 | 936482130 | 6820 | 6820 | 6820 | 6820 | 212 |
| 501 | 20240429 | 102100 | 935036290 | 6820 | 6840 | 6840 | 6810 | 360 |
| 502 | 20240429 | 102000 | 932583570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 503 | 20240429 | 101900 | 932583570 | 6810 | 6820 | 6820 | 6810 | 983 |
| 504 | 20240429 | 101800 | 925887640 | 6810 | 6830 | 6830 | 6810 | 421 |
| 505 | 20240429 | 101700 | 923019530 | 6840 | 6830 | 6840 | 6830 | 206 |
| 506 | 20240429 | 101600 | 921612430 | 6830 | 6830 | 6830 | 6830 | 1191 |
| 507 | 20240429 | 101500 | 913477900 | 6830 | 6840 | 6840 | 6830 | 2217 |
| 508 | 20240429 | 101400 | 898335250 | 6840 | 6840 | 6840 | 6840 | 13 |
| 509 | 20240429 | 101300 | 898246330 | 6830 | 6830 | 6830 | 6830 | 364 |
| 510 | 20240429 | 101200 | 895760210 | 6840 | 6840 | 6840 | 6840 | 229 |
| 511 | 20240429 | 101100 | 894193850 | 6840 | 6840 | 6840 | 6840 | 551 |
| 512 | 20240429 | 101000 | 890425010 | 6850 | 6860 | 6860 | 6850 | 2486 |
| 513 | 20240429 | 100900 | 873394820 | 6850 | 6850 | 6850 | 6850 | 1879 |
| 514 | 20240429 | 100800 | 860523670 | 6830 | 6840 | 6840 | 6830 | 496 |
| 515 | 20240429 | 100700 | 857133200 | 6840 | 6840 | 6840 | 6830 | 212 |
| 516 | 20240429 | 100600 | 855683340 | 6840 | 6830 | 6840 | 6830 | 173 |
| 517 | 20240429 | 100500 | 854501500 | 6830 | 6830 | 6830 | 6820 | 350 |
| 518 | 20240429 | 100400 | 852111030 | 6810 | 6810 | 6820 | 6810 | 718 |
| 519 | 20240429 | 100300 | 847218530 | 6800 | 6790 | 6800 | 6790 | 862 |
| 520 | 20240429 | 100200 | 841357850 | 6790 | 6820 | 6820 | 6790 | 182 |
| 521 | 20240429 | 100100 | 840120570 | 6820 | 6800 | 6820 | 6790 | 1718 |
| 522 | 20240429 | 100000 | 828451060 | 6800 | 6820 | 6820 | 6800 | 1896 |
| 523 | 20240429 | 095900 | 815554140 | 6820 | 6820 | 6820 | 6800 | 376 |
| 524 | 20240429 | 095800 | 812991100 | 6820 | 6810 | 6820 | 6800 | 2601 |
| 525 | 20240429 | 095700 | 795296110 | 6820 | 6820 | 6820 | 6820 | 73 |
| 526 | 20240429 | 095600 | 794798250 | 6810 | 6820 | 6820 | 6810 | 95 |
| 527 | 20240429 | 095500 | 794151050 | 6810 | 6810 | 6810 | 6800 | 578 |
| 528 | 20240429 | 095400 | 790214940 | 6810 | 6820 | 6820 | 6810 | 748 |
| 529 | 20240429 | 095300 | 785120710 | 6820 | 6820 | 6820 | 6810 | 1093 |
| 530 | 20240429 | 095200 | 777671070 | 6810 | 6840 | 6840 | 6810 | 594 |
| 531 | 20240429 | 095100 | 773613070 | 6840 | 6830 | 6840 | 6810 | 1371 |
| 532 | 20240429 | 095000 | 764272540 | 6830 | 6860 | 6860 | 6830 | 48 |
| 533 | 20240429 | 094900 | 763943900 | 6850 | 6840 | 6850 | 6830 | 2486 |
| 534 | 20240429 | 094800 | 746959020 | 6850 | 6890 | 6890 | 6850 | 157 |
| 535 | 20240429 | 094700 | 745878250 | 6890 | 6890 | 6890 | 6890 | 210 |
| 536 | 20240429 | 094600 | 744431350 | 6890 | 6880 | 6890 | 6850 | 2891 |
| 537 | 20240429 | 094500 | 724601940 | 6880 | 6880 | 6890 | 6880 | 306 |
| 538 | 20240429 | 094400 | 722496650 | 6890 | 6890 | 6900 | 6890 | 1798 |
| 539 | 20240429 | 094300 | 710108420 | 6890 | 6890 | 6900 | 6890 | 410 |
| 540 | 20240429 | 094200 | 707279950 | 6890 | 6880 | 6890 | 6880 | 427 |
| 541 | 20240429 | 094100 | 704342080 | 6880 | 6890 | 6890 | 6880 | 61 |
| 542 | 20240429 | 094000 | 703922300 | 6890 | 6890 | 6890 | 6890 | 526 |
| 543 | 20240429 | 093900 | 700298160 | 6890 | 6880 | 6890 | 6860 | 932 |
| 544 | 20240429 | 093800 | 693888950 | 6870 | 6880 | 6880 | 6870 | 142 |
| 545 | 20240429 | 093700 | 692912460 | 6880 | 6870 | 6890 | 6870 | 11 |
| 546 | 20240429 | 093600 | 692836740 | 6860 | 6860 | 6860 | 6860 | 309 |
| 547 | 20240429 | 093500 | 690717000 | 6860 | 6860 | 6860 | 6860 | 112 |
| 548 | 20240429 | 093400 | 689948680 | 6860 | 6890 | 6900 | 6860 | 262 |
| 549 | 20240429 | 093300 | 688149480 | 6880 | 6900 | 6900 | 6880 | 680 |
| 550 | 20240429 | 093200 | 683465080 | 6910 | 6880 | 6910 | 6860 | 5168 |
| 551 | 20240429 | 093100 | 647756540 | 6840 | 6860 | 6870 | 6840 | 1097 |
| 552 | 20240429 | 093000 | 640241730 | 6860 | 6870 | 6910 | 6860 | 1411 |
| 553 | 20240429 | 092900 | 630540390 | 6870 | 6870 | 6870 | 6870 | 46 |
| 554 | 20240429 | 092800 | 630224370 | 6860 | 6880 | 6900 | 6860 | 3147 |
| 555 | 20240429 | 092700 | 608607540 | 6860 | 6840 | 6860 | 6840 | 120 |
| 556 | 20240429 | 092600 | 607784610 | 6830 | 6810 | 6830 | 6810 | 93 |
| 557 | 20240429 | 092500 | 607150180 | 6810 | 6780 | 6810 | 6780 | 1561 |
| 558 | 20240429 | 092400 | 596544090 | 6780 | 6790 | 6790 | 6780 | 1159 |
| 559 | 20240429 | 092300 | 588677300 | 6790 | 6790 | 6790 | 6790 | 1429 |
| 560 | 20240429 | 092200 | 578974390 | 6790 | 6830 | 6830 | 6790 | 6008 |
| 561 | 20240429 | 092100 | 538029580 | 6830 | 6830 | 6860 | 6830 | 1130 |
| 562 | 20240429 | 092000 | 530309630 | 6830 | 6850 | 6860 | 6830 | 1434 |
| 563 | 20240429 | 091900 | 520499350 | 6860 | 6850 | 6860 | 6840 | 456 |
| 564 | 20240429 | 091800 | 517375950 | 6850 | 6850 | 6850 | 6840 | 232 |
| 565 | 20240429 | 091700 | 515787850 | 6860 | 6870 | 6870 | 6840 | 1335 |
| 566 | 20240429 | 091600 | 506656230 | 6870 | 6860 | 6870 | 6830 | 2666 |
| 567 | 20240429 | 091500 | 488409210 | 6860 | 6890 | 6900 | 6850 | 18971 |
| 568 | 20240429 | 091400 | 358378320 | 6890 | 6880 | 6910 | 6860 | 3673 |
| 569 | 20240429 | 091300 | 333138060 | 6880 | 6910 | 6910 | 6860 | 6669 |
| 570 | 20240429 | 091200 | 287276700 | 6910 | 6960 | 6960 | 6900 | 2223 |
| 571 | 20240429 | 091100 | 271919030 | 6960 | 6970 | 6970 | 6950 | 345 |
| 572 | 20240429 | 091000 | 269518880 | 6970 | 7000 | 7000 | 6970 | 2037 |
| 573 | 20240429 | 090900 | 255288640 | 7010 | 7010 | 7010 | 6990 | 1590 |
| 574 | 20240429 | 090800 | 244144060 | 7010 | 7020 | 7020 | 6980 | 5799 |
| 575 | 20240429 | 090700 | 203519840 | 7020 | 7010 | 7020 | 6990 | 2243 |
| 576 | 20240429 | 090600 | 187837730 | 7010 | 7010 | 7060 | 7010 | 6677 |
| 577 | 20240429 | 090500 | 140867210 | 7010 | 6990 | 7010 | 6980 | 2561 |
| 578 | 20240429 | 090400 | 122951460 | 6960 | 6990 | 7000 | 6940 | 3117 |
| 579 | 20240429 | 090300 | 101234870 | 6990 | 6970 | 7000 | 6950 | 1815 |
| 580 | 20240429 | 090200 | 88557550 | 6970 | 6950 | 6970 | 6940 | 962 |
| 581 | 20240429 | 090100 | 81871940 | 6950 | 7000 | 7020 | 6950 | 6185 |
| 582 | 20240429 | 090000 | 38628300 | 6990 | 6860 | 6990 | 6860 | 4823 |