35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 185700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 30737 |
| 3 | 20240429 | 185600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 4 | 20240429 | 185500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 5 | 20240429 | 185400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 6 | 20240429 | 185300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 7 | 20240429 | 185200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 8 | 20240429 | 185100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 9 | 20240429 | 185000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 10 | 20240429 | 184900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 11 | 20240429 | 184800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 12 | 20240429 | 184700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 13 | 20240429 | 184600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 14 | 20240429 | 184500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 15 | 20240429 | 184400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 16 | 20240429 | 184300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 17 | 20240429 | 184200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 18 | 20240429 | 184100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 19 | 20240429 | 184000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 20 | 20240429 | 183900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 21 | 20240429 | 183800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 22 | 20240429 | 183700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 23 | 20240429 | 183600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 24 | 20240429 | 183500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 25 | 20240429 | 183400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 26 | 20240429 | 183300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 27 | 20240429 | 183200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 28 | 20240429 | 183100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 29 | 20240429 | 183000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 30 | 20240429 | 182900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 31 | 20240429 | 182800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 32 | 20240429 | 182700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 30737 |
| 33 | 20240429 | 182600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 34 | 20240429 | 182500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 35 | 20240429 | 182400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 36 | 20240429 | 182300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 37 | 20240429 | 182200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 38 | 20240429 | 182100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 39 | 20240429 | 182000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 40 | 20240429 | 181900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 41 | 20240429 | 181800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 42 | 20240429 | 181700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 43 | 20240429 | 181600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 44 | 20240429 | 181500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 45 | 20240429 | 181400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 46 | 20240429 | 181300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 47 | 20240429 | 181200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 48 | 20240429 | 181100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 49 | 20240429 | 181000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 50 | 20240429 | 180900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 51 | 20240429 | 180800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 52 | 20240429 | 180700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 53 | 20240429 | 180600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 54 | 20240429 | 180500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 55 | 20240429 | 180400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 56 | 20240429 | 180300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 57 | 20240429 | 180200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 58 | 20240429 | 180100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 59 | 20240429 | 180000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 60 | 20240429 | 175900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 61 | 20240429 | 175800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 62 | 20240429 | 175700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 30737 |
| 63 | 20240429 | 175600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 64 | 20240429 | 175500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 65 | 20240429 | 175400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 66 | 20240429 | 175300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 67 | 20240429 | 175200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 68 | 20240429 | 175100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 69 | 20240429 | 175000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 70 | 20240429 | 174900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 71 | 20240429 | 174800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 72 | 20240429 | 174700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 73 | 20240429 | 174600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 74 | 20240429 | 174500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 75 | 20240429 | 174400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 76 | 20240429 | 174300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 77 | 20240429 | 174200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 78 | 20240429 | 174100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 79 | 20240429 | 174000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 80 | 20240429 | 173900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 81 | 20240429 | 173800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 82 | 20240429 | 173700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 83 | 20240429 | 173600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 84 | 20240429 | 173500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 85 | 20240429 | 173400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 86 | 20240429 | 173300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 87 | 20240429 | 173200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 88 | 20240429 | 173100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 89 | 20240429 | 173000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 90 | 20240429 | 172900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 91 | 20240429 | 172800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 92 | 20240429 | 172700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 30737 |
| 93 | 20240429 | 172600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 94 | 20240429 | 172500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 95 | 20240429 | 172400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 96 | 20240429 | 172300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 97 | 20240429 | 172200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 98 | 20240429 | 172100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 99 | 20240429 | 172000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 100 | 20240429 | 171900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 101 | 20240429 | 171800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 102 | 20240429 | 171700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 103 | 20240429 | 171600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 104 | 20240429 | 171500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 105 | 20240429 | 171400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 106 | 20240429 | 171300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 107 | 20240429 | 171200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 108 | 20240429 | 171100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 109 | 20240429 | 171000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 110 | 20240429 | 170900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 111 | 20240429 | 170800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 112 | 20240429 | 170700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 113 | 20240429 | 170600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 114 | 20240429 | 170500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 115 | 20240429 | 170400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 116 | 20240429 | 170300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 117 | 20240429 | 170200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 118 | 20240429 | 170100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 119 | 20240429 | 170000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 120 | 20240429 | 165900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 121 | 20240429 | 165800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 122 | 20240429 | 165700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 30737 |
| 123 | 20240429 | 165600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 124 | 20240429 | 165500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 125 | 20240429 | 165400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 126 | 20240429 | 165300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 127 | 20240429 | 165200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 128 | 20240429 | 165100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 129 | 20240429 | 165000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 130 | 20240429 | 164900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 131 | 20240429 | 164800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 132 | 20240429 | 164700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 133 | 20240429 | 164600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 134 | 20240429 | 164500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 135 | 20240429 | 164400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 136 | 20240429 | 164300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 137 | 20240429 | 164200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 138 | 20240429 | 164100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 139 | 20240429 | 164000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 140 | 20240429 | 163900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 141 | 20240429 | 163800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 142 | 20240429 | 163700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 143 | 20240429 | 163600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 144 | 20240429 | 163500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 145 | 20240429 | 163400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 146 | 20240429 | 163300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 147 | 20240429 | 163200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 148 | 20240429 | 163100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 149 | 20240429 | 163000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 150 | 20240429 | 162900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 151 | 20240429 | 162800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 152 | 20240429 | 162700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 30737 |
| 153 | 20240429 | 162600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 154 | 20240429 | 162500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 155 | 20240429 | 162400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 156 | 20240429 | 162300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 157 | 20240429 | 162200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 158 | 20240429 | 162100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 159 | 20240429 | 162000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 160 | 20240429 | 161900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 161 | 20240429 | 161800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 162 | 20240429 | 161700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 163 | 20240429 | 161600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 164 | 20240429 | 161500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 165 | 20240429 | 161400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 166 | 20240429 | 161300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 167 | 20240429 | 161200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 168 | 20240429 | 161100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 169 | 20240429 | 161000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 170 | 20240429 | 160900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 171 | 20240429 | 160800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 172 | 20240429 | 160700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 173 | 20240429 | 160600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 174 | 20240429 | 160500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 175 | 20240429 | 160400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 176 | 20240429 | 160300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 177 | 20240429 | 160200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 178 | 20240429 | 160100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 179 | 20240429 | 160000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 180 | 20240429 | 155900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 181 | 20240429 | 155800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 182 | 20240429 | 155700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 30737 |
| 183 | 20240429 | 155600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 184 | 20240429 | 155500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 185 | 20240429 | 155400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20240429 | 155300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20240429 | 155200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20240429 | 155100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20240429 | 155000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20240429 | 154900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20240429 | 154800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20240429 | 154700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20240429 | 154600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20240429 | 154500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20240429 | 154400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20240429 | 154300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 197 | 20240429 | 154200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 198 | 20240429 | 154100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 199 | 20240429 | 154000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 200 | 20240429 | 153900 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 201 | 20240429 | 153800 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 202 | 20240429 | 153700 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 203 | 20240429 | 153600 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 204 | 20240429 | 153500 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 205 | 20240429 | 153400 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 206 | 20240429 | 153300 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 207 | 20240429 | 153200 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 208 | 20240429 | 153100 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 0 |
| 209 | 20240429 | 153000 | 104817352500 | 229500 | 229500 | 229500 | 229500 | 30737 |
| 210 | 20240429 | 152900 | 97763211000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 211 | 20240429 | 152800 | 97763211000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 212 | 20240429 | 152700 | 97763211000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 213 | 20240429 | 152600 | 97763211000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 214 | 20240429 | 152500 | 97763211000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 215 | 20240429 | 152400 | 97763211000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 216 | 20240429 | 152300 | 97763211000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 217 | 20240429 | 152200 | 97763211000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 218 | 20240429 | 152100 | 97763211000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 219 | 20240429 | 152000 | 97763211000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 220 | 20240429 | 151900 | 97763211000 | 229500 | 229500 | 230000 | 229500 | 1243 |
| 221 | 20240429 | 151800 | 97477715500 | 230000 | 229500 | 230000 | 229500 | 1211 |
| 222 | 20240429 | 151700 | 97199666000 | 229500 | 229500 | 230000 | 229500 | 1247 |
| 223 | 20240429 | 151600 | 96913325500 | 229500 | 230000 | 230000 | 229500 | 895 |
| 224 | 20240429 | 151500 | 96707758000 | 229500 | 229500 | 230000 | 229500 | 829 |
| 225 | 20240429 | 151400 | 96517226500 | 230000 | 229500 | 230000 | 229500 | 750 |
| 226 | 20240429 | 151300 | 96344896500 | 229500 | 229500 | 230000 | 229500 | 579 |
| 227 | 20240429 | 151200 | 96211872000 | 230000 | 229500 | 230000 | 229500 | 1097 |
| 228 | 20240429 | 151100 | 95959765000 | 229500 | 230000 | 230000 | 229500 | 2559 |
| 229 | 20240429 | 151000 | 95371347500 | 229500 | 229500 | 230000 | 229500 | 1385 |
| 230 | 20240429 | 150900 | 95053374500 | 230000 | 229500 | 230000 | 229500 | 683 |
| 231 | 20240429 | 150800 | 94896546500 | 230000 | 229500 | 230000 | 229500 | 938 |
| 232 | 20240429 | 150700 | 94681031000 | 230000 | 229500 | 230000 | 229000 | 2263 |
| 233 | 20240429 | 150600 | 94161469000 | 229500 | 229000 | 229500 | 229000 | 709 |
| 234 | 20240429 | 150500 | 93998875000 | 229000 | 229500 | 229500 | 229000 | 1498 |
| 235 | 20240429 | 150400 | 93655331500 | 229500 | 229000 | 229500 | 229000 | 950 |
| 236 | 20240429 | 150300 | 93437553500 | 229500 | 229500 | 230000 | 229000 | 2956 |
| 237 | 20240429 | 150200 | 92759216000 | 229500 | 230000 | 230000 | 229500 | 583 |
| 238 | 20240429 | 150100 | 92625228000 | 229500 | 229000 | 230000 | 229000 | 954 |
| 239 | 20240429 | 150000 | 92406235000 | 229500 | 229000 | 229500 | 229000 | 2446 |
| 240 | 20240429 | 145900 | 91845111500 | 229500 | 229000 | 229500 | 229000 | 1402 |
| 241 | 20240429 | 145800 | 91523824000 | 229500 | 229000 | 229500 | 229000 | 1167 |
| 242 | 20240429 | 145700 | 91256387500 | 229000 | 229000 | 229500 | 229000 | 1042 |
| 243 | 20240429 | 145600 | 91017563500 | 229500 | 229000 | 229500 | 229000 | 1157 |
| 244 | 20240429 | 145500 | 90752392000 | 229000 | 229000 | 229500 | 229000 | 963 |
| 245 | 20240429 | 145400 | 90531742500 | 229500 | 229000 | 229500 | 229000 | 921 |
| 246 | 20240429 | 145300 | 90320751000 | 229000 | 229000 | 229500 | 229000 | 660 |
| 247 | 20240429 | 145200 | 90169478000 | 229500 | 229000 | 229500 | 229000 | 1237 |
| 248 | 20240429 | 145100 | 89886097000 | 229000 | 229000 | 229500 | 229000 | 1179 |
| 249 | 20240429 | 145000 | 89615878500 | 229500 | 229500 | 229500 | 229000 | 1145 |
| 250 | 20240429 | 144900 | 89353527000 | 229000 | 229000 | 229500 | 229000 | 838 |
| 251 | 20240429 | 144800 | 89161518000 | 229500 | 230000 | 230000 | 229000 | 2047 |
| 252 | 20240429 | 144700 | 88691639000 | 229500 | 229500 | 230000 | 229000 | 986 |
| 253 | 20240429 | 144600 | 88465242500 | 229500 | 229000 | 229500 | 229000 | 1892 |
| 254 | 20240429 | 144500 | 88031331000 | 229000 | 229000 | 229500 | 229000 | 1054 |
| 255 | 20240429 | 144400 | 87789792000 | 229000 | 229500 | 229500 | 229000 | 660 |
| 256 | 20240429 | 144300 | 87638484000 | 229500 | 229000 | 229500 | 229000 | 959 |
| 257 | 20240429 | 144200 | 87418682500 | 229500 | 229000 | 229500 | 229000 | 1126 |
| 258 | 20240429 | 144100 | 87160669000 | 229500 | 229000 | 229500 | 229000 | 955 |
| 259 | 20240429 | 144000 | 86941826000 | 229500 | 229500 | 229500 | 229000 | 1141 |
| 260 | 20240429 | 143900 | 86680171000 | 229000 | 229000 | 229500 | 229000 | 1001 |
| 261 | 20240429 | 143800 | 86450692000 | 229500 | 229000 | 229500 | 229000 | 1648 |
| 262 | 20240429 | 143700 | 86072928000 | 229000 | 229000 | 229500 | 229000 | 1020 |
| 263 | 20240429 | 143600 | 85839082000 | 229000 | 229500 | 229500 | 229000 | 810 |
| 264 | 20240429 | 143500 | 85653430000 | 229000 | 229000 | 229500 | 229000 | 725 |
| 265 | 20240429 | 143400 | 85487220500 | 229500 | 229000 | 229500 | 229000 | 1542 |
| 266 | 20240429 | 143300 | 85133575000 | 229000 | 229000 | 229500 | 229000 | 1403 |
| 267 | 20240429 | 143200 | 84812215000 | 229000 | 229000 | 229500 | 229000 | 947 |
| 268 | 20240429 | 143100 | 84595146500 | 229500 | 229500 | 229500 | 229000 | 1150 |
| 269 | 20240429 | 143000 | 84331605500 | 229500 | 229000 | 229500 | 229000 | 1756 |
| 270 | 20240429 | 142900 | 83929325000 | 229000 | 229500 | 230000 | 229000 | 2166 |
| 271 | 20240429 | 142800 | 83432382500 | 230000 | 230000 | 230000 | 229500 | 578 |
| 272 | 20240429 | 142700 | 83299722000 | 229500 | 229500 | 230000 | 229500 | 973 |
| 273 | 20240429 | 142600 | 83076351000 | 229500 | 229500 | 230000 | 229500 | 429 |
| 274 | 20240429 | 142500 | 82977865000 | 229500 | 229500 | 230000 | 229500 | 1307 |
| 275 | 20240429 | 142400 | 82677893000 | 229500 | 230000 | 230000 | 229500 | 3982 |
| 276 | 20240429 | 142300 | 81763920000 | 230000 | 229500 | 230000 | 229500 | 2490 |
| 277 | 20240429 | 142200 | 81192329500 | 229500 | 229500 | 230000 | 229500 | 743 |
| 278 | 20240429 | 142100 | 81021671500 | 230000 | 229500 | 230000 | 229500 | 888 |
| 279 | 20240429 | 142000 | 80817689500 | 229500 | 230000 | 230000 | 229500 | 1346 |
| 280 | 20240429 | 141900 | 80508694000 | 229500 | 230000 | 230000 | 229500 | 701 |
| 281 | 20240429 | 141800 | 80347715500 | 230000 | 229500 | 230000 | 229500 | 833 |
| 282 | 20240429 | 141700 | 80156481000 | 229500 | 229500 | 230000 | 229500 | 1167 |
| 283 | 20240429 | 141600 | 79888593000 | 230000 | 229500 | 230000 | 229500 | 801 |
| 284 | 20240429 | 141500 | 79704701500 | 229500 | 230000 | 230000 | 229500 | 522 |
| 285 | 20240429 | 141400 | 79584836500 | 229500 | 229500 | 230000 | 229500 | 652 |
| 286 | 20240429 | 141300 | 79435106500 | 230000 | 229500 | 230000 | 229500 | 668 |
| 287 | 20240429 | 141200 | 79281749000 | 229500 | 230000 | 230000 | 229500 | 651 |
| 288 | 20240429 | 141100 | 79132270500 | 230000 | 229500 | 230000 | 229500 | 1615 |
| 289 | 20240429 | 141000 | 78761557000 | 229500 | 229500 | 230000 | 229500 | 1477 |
| 290 | 20240429 | 140900 | 78422426500 | 230000 | 229500 | 230000 | 229500 | 580 |
| 291 | 20240429 | 140800 | 78289270500 | 229500 | 229500 | 230000 | 229500 | 529 |
| 292 | 20240429 | 140700 | 78167808500 | 229500 | 229500 | 230000 | 229500 | 756 |
| 293 | 20240429 | 140600 | 77994271000 | 229500 | 229500 | 230000 | 229500 | 635 |
| 294 | 20240429 | 140500 | 77848509000 | 229500 | 229500 | 230000 | 229500 | 1966 |
| 295 | 20240429 | 140400 | 77397272500 | 230000 | 229500 | 230000 | 229500 | 480 |
| 296 | 20240429 | 140300 | 77287086000 | 230000 | 229500 | 230000 | 229500 | 533 |
| 297 | 20240429 | 140200 | 77164718500 | 229500 | 230000 | 230000 | 229500 | 660 |
| 298 | 20240429 | 140100 | 77013214000 | 230000 | 229500 | 230000 | 229500 | 617 |
| 299 | 20240429 | 140000 | 76871495500 | 229500 | 230000 | 230000 | 229500 | 1140 |
| 300 | 20240429 | 135900 | 76609798000 | 229500 | 229500 | 230000 | 229500 | 646 |
| 301 | 20240429 | 135800 | 76461528000 | 229500 | 230500 | 230500 | 229500 | 6146 |
| 302 | 20240429 | 135700 | 75048115500 | 230000 | 230000 | 230500 | 230000 | 806 |
| 303 | 20240429 | 135600 | 74862628000 | 230500 | 230000 | 230500 | 230000 | 661 |
| 304 | 20240429 | 135500 | 74710555000 | 230000 | 230000 | 230500 | 230000 | 772 |
| 305 | 20240429 | 135400 | 74532988000 | 230500 | 230000 | 230500 | 230000 | 835 |
| 306 | 20240429 | 135300 | 74340854000 | 230000 | 230000 | 230500 | 230000 | 670 |
| 307 | 20240429 | 135200 | 74186668500 | 230500 | 230000 | 230500 | 230000 | 2181 |
| 308 | 20240429 | 135100 | 73684988000 | 230500 | 230000 | 230500 | 230000 | 868 |
| 309 | 20240429 | 135000 | 73485253000 | 230000 | 230500 | 230500 | 230000 | 485 |
| 310 | 20240429 | 134900 | 73373634000 | 230000 | 230000 | 230500 | 230000 | 817 |
| 311 | 20240429 | 134800 | 73185584500 | 230000 | 230000 | 230500 | 230000 | 645 |
| 312 | 20240429 | 134700 | 73037160000 | 230500 | 230500 | 230500 | 230000 | 383 |
| 313 | 20240429 | 134600 | 72949015500 | 230000 | 230000 | 230500 | 230000 | 1376 |
| 314 | 20240429 | 134500 | 72632302500 | 230000 | 230000 | 230500 | 230000 | 484 |
| 315 | 20240429 | 134400 | 72520921000 | 230000 | 230500 | 230500 | 230000 | 951 |
| 316 | 20240429 | 134300 | 72302127000 | 230500 | 230000 | 230500 | 230000 | 1192 |
| 317 | 20240429 | 134200 | 72027579000 | 230000 | 230000 | 230500 | 230000 | 589 |
| 318 | 20240429 | 134100 | 71892051500 | 230000 | 230500 | 230500 | 230000 | 387 |
| 319 | 20240429 | 134000 | 71802979500 | 230500 | 230500 | 230500 | 230000 | 623 |
| 320 | 20240429 | 133900 | 71659557000 | 230500 | 230500 | 230500 | 230000 | 654 |
| 321 | 20240429 | 133800 | 71509040000 | 230000 | 230000 | 230500 | 230000 | 427 |
| 322 | 20240429 | 133700 | 71410787500 | 230500 | 230000 | 230500 | 230000 | 664 |
| 323 | 20240429 | 133600 | 71257945000 | 230000 | 230000 | 230500 | 230000 | 389 |
| 324 | 20240429 | 133500 | 71168425000 | 230500 | 230000 | 230500 | 230000 | 524 |
| 325 | 20240429 | 133400 | 71047792500 | 230000 | 230500 | 230500 | 230000 | 257 |
| 326 | 20240429 | 133300 | 70988658000 | 230000 | 230000 | 230500 | 230000 | 563 |
| 327 | 20240429 | 133200 | 70859146000 | 230000 | 230000 | 230500 | 230000 | 1820 |
| 328 | 20240429 | 133100 | 70440447500 | 230000 | 230000 | 230500 | 230000 | 591 |
| 329 | 20240429 | 133000 | 70304498000 | 230000 | 231000 | 231000 | 230000 | 828 |
| 330 | 20240429 | 132900 | 70113671500 | 230500 | 230500 | 231000 | 230500 | 1174 |
| 331 | 20240429 | 132800 | 69843052500 | 231000 | 230500 | 231000 | 230500 | 592 |
| 332 | 20240429 | 132700 | 69706570000 | 230500 | 230500 | 231000 | 230500 | 381 |
| 333 | 20240429 | 132600 | 69618734500 | 231000 | 230500 | 231000 | 230500 | 525 |
| 334 | 20240429 | 132500 | 69497713000 | 231000 | 230500 | 231000 | 230500 | 1554 |
| 335 | 20240429 | 132400 | 69139498000 | 230500 | 231000 | 231000 | 230500 | 407 |
| 336 | 20240429 | 132300 | 69045658500 | 230500 | 230500 | 231000 | 230500 | 316 |
| 337 | 20240429 | 132200 | 68972804000 | 231000 | 230500 | 231000 | 230500 | 320 |
| 338 | 20240429 | 132100 | 68899031000 | 230500 | 230500 | 231000 | 230500 | 594 |
| 339 | 20240429 | 132000 | 68762110000 | 230500 | 231000 | 231000 | 230500 | 292 |
| 340 | 20240429 | 131900 | 68694760000 | 230500 | 231000 | 231000 | 230500 | 335 |
| 341 | 20240429 | 131800 | 68617530000 | 231000 | 230500 | 231000 | 230500 | 423 |
| 342 | 20240429 | 131700 | 68519986000 | 230500 | 230500 | 231000 | 230500 | 187 |
| 343 | 20240429 | 131600 | 68476827000 | 231000 | 230500 | 231000 | 230500 | 293 |
| 344 | 20240429 | 131500 | 68409254000 | 231000 | 230500 | 231000 | 230500 | 854 |
| 345 | 20240429 | 131400 | 68212379000 | 230500 | 230500 | 231000 | 230500 | 230 |
| 346 | 20240429 | 131300 | 68159349500 | 230500 | 230500 | 231000 | 230500 | 221 |
| 347 | 20240429 | 131200 | 68108376000 | 230500 | 230500 | 231000 | 230500 | 417 |
| 348 | 20240429 | 131100 | 68012225000 | 231000 | 230500 | 231000 | 230500 | 435 |
| 349 | 20240429 | 131000 | 67911910500 | 230500 | 230500 | 231000 | 230000 | 912 |
| 350 | 20240429 | 130900 | 67701742000 | 230000 | 230000 | 230500 | 230000 | 398 |
| 351 | 20240429 | 130800 | 67610083000 | 230500 | 230000 | 230500 | 230000 | 327 |
| 352 | 20240429 | 130700 | 67534799000 | 230500 | 230000 | 230500 | 230000 | 599 |
| 353 | 20240429 | 130600 | 67396827500 | 230500 | 230000 | 230500 | 230000 | 207 |
| 354 | 20240429 | 130500 | 67349177000 | 230000 | 230000 | 230500 | 230000 | 848 |
| 355 | 20240429 | 130400 | 67154019500 | 230500 | 230000 | 230500 | 230000 | 226 |
| 356 | 20240429 | 130300 | 67102002500 | 230500 | 230000 | 230500 | 230000 | 618 |
| 357 | 20240429 | 130200 | 66959799500 | 230500 | 230500 | 230500 | 230000 | 329 |
| 358 | 20240429 | 130100 | 66884108000 | 230000 | 230500 | 230500 | 230000 | 329 |
| 359 | 20240429 | 130000 | 66808332000 | 230500 | 230500 | 230500 | 230000 | 1012 |
| 360 | 20240429 | 125900 | 66575171000 | 230000 | 230500 | 231000 | 230000 | 1193 |
| 361 | 20240429 | 125800 | 66300294000 | 230500 | 230500 | 231000 | 230500 | 789 |
| 362 | 20240429 | 125700 | 66118405000 | 230500 | 230500 | 231000 | 230500 | 837 |
| 363 | 20240429 | 125600 | 65925459000 | 230500 | 230500 | 231000 | 230500 | 1640 |
| 364 | 20240429 | 125500 | 65547373500 | 230000 | 230500 | 230500 | 230000 | 624 |
| 365 | 20240429 | 125400 | 65403643500 | 230000 | 230000 | 230500 | 230000 | 485 |
| 366 | 20240429 | 125300 | 65291985500 | 230000 | 230000 | 230500 | 230000 | 2067 |
| 367 | 20240429 | 125200 | 64815695000 | 230500 | 230000 | 230500 | 230000 | 256 |
| 368 | 20240429 | 125100 | 64756805500 | 230000 | 230000 | 230500 | 230000 | 854 |
| 369 | 20240429 | 125000 | 64560321500 | 230000 | 230000 | 230500 | 230000 | 455 |
| 370 | 20240429 | 124900 | 64455642500 | 230000 | 230500 | 230500 | 230000 | 399 |
| 371 | 20240429 | 124800 | 64363828000 | 230000 | 230500 | 230500 | 230000 | 436 |
| 372 | 20240429 | 124700 | 64263490500 | 230000 | 230000 | 230500 | 230000 | 587 |
| 373 | 20240429 | 124600 | 64128401500 | 230000 | 230000 | 230500 | 230000 | 372 |
| 374 | 20240429 | 124500 | 64042808000 | 230000 | 230000 | 230500 | 230000 | 524 |
| 375 | 20240429 | 124400 | 63922273500 | 230500 | 230000 | 230500 | 230000 | 326 |
| 376 | 20240429 | 124300 | 63847267500 | 230000 | 230000 | 230500 | 230000 | 239 |
| 377 | 20240429 | 124200 | 63792263000 | 230000 | 230000 | 230500 | 230000 | 472 |
| 378 | 20240429 | 124100 | 63683668500 | 230000 | 230000 | 230500 | 230000 | 554 |
| 379 | 20240429 | 124000 | 63556115500 | 230500 | 230000 | 230500 | 230000 | 1113 |
| 380 | 20240429 | 123900 | 63299887500 | 230000 | 230000 | 230500 | 230000 | 308 |
| 381 | 20240429 | 123800 | 63228972500 | 230500 | 230000 | 230500 | 230000 | 272 |
| 382 | 20240429 | 123700 | 63166383000 | 230500 | 230500 | 230500 | 230000 | 450 |
| 383 | 20240429 | 123600 | 63062791500 | 230000 | 230000 | 230500 | 230000 | 351 |
| 384 | 20240429 | 123500 | 62982014000 | 230500 | 230000 | 230500 | 230000 | 611 |
| 385 | 20240429 | 123400 | 62841433000 | 230500 | 230500 | 230500 | 230000 | 330 |
| 386 | 20240429 | 123300 | 62765447000 | 230000 | 230000 | 230500 | 230000 | 637 |
| 387 | 20240429 | 123200 | 62618891000 | 230500 | 230500 | 230500 | 230000 | 400 |
| 388 | 20240429 | 123100 | 62526776500 | 230500 | 230500 | 230500 | 230000 | 1481 |
| 389 | 20240429 | 123000 | 62185888000 | 230000 | 230500 | 230500 | 230000 | 524 |
| 390 | 20240429 | 122900 | 62065271500 | 230000 | 230500 | 230500 | 230000 | 606 |
| 391 | 20240429 | 122800 | 61925780500 | 230500 | 230500 | 230500 | 230000 | 426 |
| 392 | 20240429 | 122700 | 61827678500 | 230000 | 230000 | 230500 | 230000 | 537 |
| 393 | 20240429 | 122600 | 61704032500 | 230500 | 230000 | 230500 | 230000 | 558 |
| 394 | 20240429 | 122500 | 61575608500 | 230500 | 230000 | 230500 | 230000 | 332 |
| 395 | 20240429 | 122400 | 61499200000 | 230000 | 230500 | 230500 | 230000 | 272 |
| 396 | 20240429 | 122300 | 61436559000 | 230000 | 230000 | 230500 | 230000 | 550 |
| 397 | 20240429 | 122200 | 61309989000 | 230000 | 230000 | 230500 | 230000 | 601 |
| 398 | 20240429 | 122100 | 61171618500 | 230000 | 230000 | 230500 | 230000 | 287 |
| 399 | 20240429 | 122000 | 61105564500 | 230000 | 230000 | 230500 | 230000 | 487 |
| 400 | 20240429 | 121900 | 60993515500 | 230000 | 230500 | 230500 | 230000 | 504 |
| 401 | 20240429 | 121800 | 60877531000 | 230000 | 230500 | 230500 | 230000 | 463 |
| 402 | 20240429 | 121700 | 60770978500 | 230000 | 230500 | 230500 | 230000 | 382 |
| 403 | 20240429 | 121600 | 60683060500 | 230500 | 230500 | 230500 | 230000 | 1013 |
| 404 | 20240429 | 121500 | 60449701000 | 230000 | 230500 | 230500 | 230000 | 614 |
| 405 | 20240429 | 121400 | 60308388000 | 230500 | 230500 | 230500 | 230000 | 653 |
| 406 | 20240429 | 121300 | 60157972500 | 230500 | 230500 | 230500 | 230000 | 348 |
| 407 | 20240429 | 121200 | 60077908500 | 230000 | 230000 | 230500 | 230000 | 253 |
| 408 | 20240429 | 121100 | 60019703500 | 230000 | 230000 | 230500 | 230000 | 655 |
| 409 | 20240429 | 121000 | 59868984000 | 230000 | 230500 | 230500 | 230000 | 442 |
| 410 | 20240429 | 120900 | 59767283000 | 230000 | 230000 | 230500 | 230000 | 404 |
| 411 | 20240429 | 120800 | 59674351000 | 230500 | 230500 | 230500 | 230000 | 379 |
| 412 | 20240429 | 120700 | 59587148500 | 230000 | 230000 | 230500 | 230000 | 565 |
| 413 | 20240429 | 120600 | 59457056000 | 230000 | 230000 | 230500 | 230000 | 246 |
| 414 | 20240429 | 120500 | 59400454000 | 230000 | 230000 | 230500 | 230000 | 264 |
| 415 | 20240429 | 120400 | 59339715000 | 230500 | 230000 | 230500 | 230000 | 471 |
| 416 | 20240429 | 120300 | 59231367500 | 230000 | 230000 | 230500 | 230000 | 167 |
| 417 | 20240429 | 120200 | 59192939000 | 230500 | 230000 | 230500 | 230000 | 646 |
| 418 | 20240429 | 120100 | 59044331500 | 230500 | 230500 | 230500 | 230000 | 343 |
| 419 | 20240429 | 120000 | 58965411500 | 230500 | 230000 | 230500 | 230000 | 372 |
| 420 | 20240429 | 115900 | 58879785500 | 230500 | 230500 | 231000 | 230000 | 475 |
| 421 | 20240429 | 115800 | 58770367000 | 230500 | 231000 | 231000 | 230500 | 856 |
| 422 | 20240429 | 115700 | 58573046000 | 230500 | 231000 | 231000 | 230500 | 430 |
| 423 | 20240429 | 115600 | 58473891000 | 230500 | 230500 | 231000 | 230000 | 521 |
| 424 | 20240429 | 115500 | 58353832000 | 230500 | 231000 | 231000 | 230500 | 786 |
| 425 | 20240429 | 115400 | 58172651500 | 230500 | 231000 | 231000 | 230500 | 1185 |
| 426 | 20240429 | 115300 | 57899484000 | 230500 | 230500 | 231000 | 230500 | 460 |
| 427 | 20240429 | 115200 | 57793425500 | 231000 | 230500 | 231000 | 230500 | 682 |
| 428 | 20240429 | 115100 | 57636211500 | 230500 | 230500 | 231000 | 230500 | 531 |
| 429 | 20240429 | 115000 | 57513712000 | 230500 | 231000 | 231000 | 230500 | 582 |
| 430 | 20240429 | 114900 | 57379517000 | 231000 | 230500 | 231000 | 230500 | 237 |
| 431 | 20240429 | 114800 | 57324857500 | 230500 | 231000 | 231000 | 230500 | 813 |
| 432 | 20240429 | 114700 | 57137438500 | 231000 | 230500 | 231000 | 230500 | 527 |
| 433 | 20240429 | 114600 | 57015912000 | 230500 | 230500 | 231000 | 230500 | 348 |
| 434 | 20240429 | 114500 | 56935670000 | 230500 | 230500 | 231000 | 230500 | 778 |
| 435 | 20240429 | 114400 | 56756297000 | 230500 | 230500 | 231000 | 230500 | 581 |
| 436 | 20240429 | 114300 | 56622337000 | 230500 | 230500 | 231000 | 230500 | 335 |
| 437 | 20240429 | 114200 | 56545099000 | 230500 | 230500 | 231000 | 230500 | 1140 |
| 438 | 20240429 | 114100 | 56282272500 | 231000 | 230500 | 231000 | 230500 | 436 |
| 439 | 20240429 | 114000 | 56181735000 | 231000 | 230500 | 231000 | 230500 | 238 |
| 440 | 20240429 | 113900 | 56126846000 | 230500 | 230500 | 231000 | 230500 | 482 |
| 441 | 20240429 | 113800 | 56015713500 | 230500 | 230500 | 231000 | 230500 | 521 |
| 442 | 20240429 | 113700 | 55895609500 | 230500 | 230500 | 231000 | 230500 | 279 |
| 443 | 20240429 | 113600 | 55831276000 | 230500 | 231000 | 231000 | 230500 | 528 |
| 444 | 20240429 | 113500 | 55709544000 | 230500 | 231000 | 231000 | 230500 | 356 |
| 445 | 20240429 | 113400 | 55627478000 | 230500 | 230000 | 231000 | 230000 | 3036 |
| 446 | 20240429 | 113300 | 54927877500 | 230000 | 230500 | 230500 | 230000 | 2430 |
| 447 | 20240429 | 113200 | 54367898500 | 230500 | 230000 | 230500 | 230000 | 421 |
| 448 | 20240429 | 113100 | 54271002500 | 230500 | 230000 | 230500 | 230000 | 586 |
| 449 | 20240429 | 113000 | 54136127500 | 230500 | 230500 | 230500 | 230000 | 623 |
| 450 | 20240429 | 112900 | 53992654000 | 230500 | 230000 | 230500 | 230000 | 379 |
| 451 | 20240429 | 112800 | 53905422500 | 230500 | 230500 | 230500 | 230000 | 570 |
| 452 | 20240429 | 112700 | 53774271000 | 230000 | 230500 | 230500 | 230000 | 266 |
| 453 | 20240429 | 112600 | 53713062000 | 230000 | 230000 | 230500 | 230000 | 449 |
| 454 | 20240429 | 112500 | 53609723500 | 230500 | 230000 | 230500 | 230000 | 489 |
| 455 | 20240429 | 112400 | 53497239000 | 230000 | 230000 | 230500 | 230000 | 416 |
| 456 | 20240429 | 112300 | 53401489000 | 230500 | 230500 | 230500 | 230000 | 334 |
| 457 | 20240429 | 112200 | 53324650000 | 230500 | 230000 | 230500 | 230000 | 779 |
| 458 | 20240429 | 112100 | 53145348500 | 230000 | 230000 | 230500 | 230000 | 299 |
| 459 | 20240429 | 112000 | 53076556500 | 230500 | 230000 | 230500 | 230000 | 671 |
| 460 | 20240429 | 111900 | 52922097000 | 230000 | 230000 | 230500 | 230000 | 360 |
| 461 | 20240429 | 111800 | 52839252500 | 230000 | 230000 | 230500 | 230000 | 435 |
| 462 | 20240429 | 111700 | 52739096000 | 230000 | 230000 | 230500 | 230000 | 744 |
| 463 | 20240429 | 111600 | 52567916500 | 230500 | 230000 | 230500 | 230000 | 334 |
| 464 | 20240429 | 111500 | 52491040500 | 230000 | 230000 | 230500 | 230000 | 746 |
| 465 | 20240429 | 111400 | 52319364500 | 230000 | 230000 | 230500 | 230000 | 412 |
| 466 | 20240429 | 111300 | 52224597000 | 230000 | 230000 | 230500 | 230000 | 586 |
| 467 | 20240429 | 111200 | 52089799500 | 230500 | 230500 | 230500 | 230000 | 316 |
| 468 | 20240429 | 111100 | 52017095500 | 230000 | 230000 | 230500 | 230000 | 568 |
| 469 | 20240429 | 111000 | 51886418000 | 230000 | 230000 | 230500 | 230000 | 495 |
| 470 | 20240429 | 110900 | 51772544500 | 230000 | 230500 | 230500 | 230000 | 866 |
| 471 | 20240429 | 110800 | 51573234500 | 230500 | 230500 | 230500 | 230000 | 913 |
| 472 | 20240429 | 110700 | 51362899000 | 230000 | 230000 | 230500 | 230000 | 516 |
| 473 | 20240429 | 110600 | 51244189000 | 230000 | 230000 | 230500 | 230000 | 669 |
| 474 | 20240429 | 110500 | 51090187000 | 230000 | 229500 | 230500 | 229500 | 2358 |
| 475 | 20240429 | 110400 | 50547950000 | 230000 | 229500 | 230000 | 229500 | 418 |
| 476 | 20240429 | 110300 | 50451991000 | 230000 | 230000 | 230000 | 229500 | 420 |
| 477 | 20240429 | 110200 | 50355537500 | 230000 | 229500 | 230000 | 229500 | 536 |
| 478 | 20240429 | 110100 | 50232402000 | 230000 | 229500 | 230000 | 229500 | 435 |
| 479 | 20240429 | 110000 | 50132536500 | 229500 | 229500 | 230000 | 229500 | 1838 |
| 480 | 20240429 | 105900 | 49710292000 | 229500 | 229500 | 230000 | 229500 | 1083 |
| 481 | 20240429 | 105800 | 49461395500 | 230000 | 229500 | 230000 | 229500 | 319 |
| 482 | 20240429 | 105700 | 49388155000 | 229500 | 229500 | 230000 | 229500 | 390 |
| 483 | 20240429 | 105600 | 49298568000 | 229500 | 230000 | 230000 | 229500 | 475 |
| 484 | 20240429 | 105500 | 49189466500 | 229500 | 230000 | 230500 | 229500 | 2395 |
| 485 | 20240429 | 105400 | 48638627500 | 230000 | 230000 | 230500 | 230000 | 296 |
| 486 | 20240429 | 105300 | 48570511500 | 230000 | 230000 | 230500 | 230000 | 703 |
| 487 | 20240429 | 105200 | 48408785500 | 230000 | 230000 | 230500 | 230000 | 417 |
| 488 | 20240429 | 105100 | 48312855500 | 230000 | 230000 | 230500 | 230000 | 468 |
| 489 | 20240429 | 105000 | 48205183000 | 230000 | 229500 | 230500 | 229500 | 2320 |
| 490 | 20240429 | 104900 | 47671659000 | 230000 | 229500 | 230000 | 229500 | 2212 |
| 491 | 20240429 | 104800 | 47163878500 | 229500 | 229500 | 230000 | 229500 | 2804 |
| 492 | 20240429 | 104700 | 46520248500 | 229500 | 230500 | 230500 | 229500 | 8723 |
| 493 | 20240429 | 104600 | 44514182000 | 230000 | 230500 | 230500 | 230000 | 1493 |
| 494 | 20240429 | 104500 | 44170624000 | 230500 | 230000 | 230500 | 230000 | 2114 |
| 495 | 20240429 | 104400 | 43684002000 | 230500 | 230500 | 230500 | 230000 | 1780 |
| 496 | 20240429 | 104300 | 43274361000 | 230000 | 230500 | 231000 | 230000 | 8873 |
| 497 | 20240429 | 104200 | 41228986500 | 230500 | 231000 | 231000 | 230500 | 936 |
| 498 | 20240429 | 104100 | 41013112500 | 231000 | 231000 | 231000 | 230500 | 1448 |
| 499 | 20240429 | 104000 | 40679216000 | 230500 | 230500 | 231000 | 230500 | 2571 |
| 500 | 20240429 | 103900 | 40085651500 | 231000 | 231000 | 231000 | 230500 | 1051 |
| 501 | 20240429 | 103800 | 39843309000 | 231000 | 231000 | 231500 | 230500 | 798 |
| 502 | 20240429 | 103700 | 39659250500 | 231000 | 232000 | 232000 | 230500 | 2008 |
| 503 | 20240429 | 103600 | 39195252500 | 231500 | 230500 | 232000 | 230500 | 3883 |
| 504 | 20240429 | 103500 | 38298050000 | 230500 | 231000 | 231000 | 230500 | 1149 |
| 505 | 20240429 | 103400 | 38033087500 | 230500 | 230500 | 231000 | 230500 | 1113 |
| 506 | 20240429 | 103300 | 37776447500 | 231000 | 230500 | 231000 | 230500 | 659 |
| 507 | 20240429 | 103200 | 37624506000 | 230500 | 230500 | 231000 | 230500 | 2147 |
| 508 | 20240429 | 103100 | 37129599000 | 230500 | 231500 | 231500 | 230500 | 6944 |
| 509 | 20240429 | 103000 | 35525539000 | 231000 | 231500 | 232000 | 231000 | 3783 |
| 510 | 20240429 | 102900 | 34649919500 | 231500 | 232000 | 232000 | 231500 | 742 |
| 511 | 20240429 | 102800 | 34478126000 | 232000 | 232000 | 232000 | 231500 | 1649 |
| 512 | 20240429 | 102700 | 34096367500 | 231500 | 232000 | 232000 | 231500 | 378 |
| 513 | 20240429 | 102600 | 34008792500 | 231500 | 231500 | 232000 | 231500 | 458 |
| 514 | 20240429 | 102500 | 33902724500 | 231500 | 231500 | 232000 | 231500 | 415 |
| 515 | 20240429 | 102400 | 33806597000 | 231500 | 232000 | 232000 | 231500 | 406 |
| 516 | 20240429 | 102300 | 33712522500 | 231500 | 231500 | 232000 | 231500 | 463 |
| 517 | 20240429 | 102200 | 33605296500 | 231500 | 232000 | 232000 | 231500 | 454 |
| 518 | 20240429 | 102100 | 33500157000 | 231500 | 231000 | 231500 | 231000 | 2715 |
| 519 | 20240429 | 102000 | 32871816500 | 231000 | 231500 | 231500 | 231000 | 2219 |
| 520 | 20240429 | 101900 | 32358283500 | 231000 | 231500 | 231500 | 231000 | 837 |
| 521 | 20240429 | 101800 | 32164868500 | 231500 | 232000 | 232000 | 231000 | 3631 |
| 522 | 20240429 | 101700 | 31324301000 | 231500 | 231500 | 232000 | 231500 | 822 |
| 523 | 20240429 | 101600 | 31133941500 | 232000 | 232500 | 233000 | 231500 | 10790 |
| 524 | 20240429 | 101500 | 28627687500 | 232500 | 233000 | 233500 | 232500 | 6896 |
| 525 | 20240429 | 101400 | 27021048000 | 233000 | 234000 | 234000 | 233000 | 1174 |
| 526 | 20240429 | 101300 | 26747124000 | 233500 | 233500 | 234000 | 233500 | 266 |
| 527 | 20240429 | 101200 | 26684994000 | 233500 | 233500 | 234000 | 233500 | 990 |
| 528 | 20240429 | 101100 | 26453813000 | 233500 | 233500 | 234000 | 233500 | 415 |
| 529 | 20240429 | 101000 | 26356874500 | 234000 | 233500 | 234000 | 233500 | 549 |
| 530 | 20240429 | 100900 | 26228591000 | 234000 | 233500 | 234000 | 233500 | 439 |
| 531 | 20240429 | 100800 | 26126059000 | 233500 | 233500 | 234000 | 233500 | 475 |
| 532 | 20240429 | 100700 | 26015114500 | 233500 | 234000 | 234000 | 233500 | 409 |
| 533 | 20240429 | 100600 | 25919551000 | 233500 | 233500 | 234000 | 233500 | 820 |
| 534 | 20240429 | 100500 | 25727824000 | 233500 | 233000 | 234000 | 233000 | 3222 |
| 535 | 20240429 | 100400 | 24975521000 | 233500 | 233000 | 233500 | 233000 | 499 |
| 536 | 20240429 | 100300 | 24859220500 | 233000 | 233500 | 234000 | 233000 | 1705 |
| 537 | 20240429 | 100200 | 24461123500 | 233500 | 233500 | 234000 | 233500 | 972 |
| 538 | 20240429 | 100100 | 24234149000 | 233500 | 233500 | 234000 | 233500 | 452 |
| 539 | 20240429 | 100000 | 24128572500 | 233500 | 233500 | 234000 | 233500 | 652 |
| 540 | 20240429 | 095900 | 23976313000 | 233500 | 234000 | 234000 | 233500 | 504 |
| 541 | 20240429 | 095800 | 23858576500 | 233500 | 234000 | 234500 | 233500 | 520 |
| 542 | 20240429 | 095700 | 23736906500 | 234000 | 234000 | 234500 | 233500 | 707 |
| 543 | 20240429 | 095600 | 23571568000 | 233500 | 233500 | 234000 | 233500 | 498 |
| 544 | 20240429 | 095500 | 23455233000 | 233500 | 234000 | 234500 | 233500 | 453 |
| 545 | 20240429 | 095400 | 23349331000 | 234000 | 233000 | 234500 | 233000 | 3773 |
| 546 | 20240429 | 095300 | 22467427000 | 233500 | 233000 | 233500 | 233000 | 920 |
| 547 | 20240429 | 095200 | 22252761500 | 233500 | 233000 | 233500 | 233000 | 578 |
| 548 | 20240429 | 095100 | 22117991500 | 233000 | 233500 | 234000 | 233000 | 994 |
| 549 | 20240429 | 095000 | 21886204000 | 233500 | 233500 | 234000 | 233000 | 760 |
| 550 | 20240429 | 094900 | 21708744500 | 234000 | 233500 | 234000 | 233500 | 674 |
| 551 | 20240429 | 094800 | 21551312500 | 233500 | 234500 | 235000 | 233500 | 1063 |
| 552 | 20240429 | 094700 | 21302316000 | 234500 | 233000 | 234500 | 233000 | 1444 |
| 553 | 20240429 | 094600 | 20965063000 | 233000 | 233000 | 233500 | 232500 | 2330 |
| 554 | 20240429 | 094500 | 20422101000 | 232500 | 232500 | 233000 | 232500 | 3030 |
| 555 | 20240429 | 094400 | 19717047000 | 232500 | 233000 | 233000 | 232500 | 898 |
| 556 | 20240429 | 094300 | 19508098500 | 232500 | 232500 | 233000 | 232500 | 1203 |
| 557 | 20240429 | 094200 | 19228381000 | 232500 | 232500 | 233000 | 232500 | 1355 |
| 558 | 20240429 | 094100 | 18913304500 | 232500 | 233000 | 233500 | 232500 | 1919 |
| 559 | 20240429 | 094000 | 18466620500 | 233000 | 233500 | 233500 | 233000 | 2492 |
| 560 | 20240429 | 093900 | 17885969000 | 233000 | 233500 | 234000 | 232500 | 11488 |
| 561 | 20240429 | 093800 | 15209146000 | 233000 | 233500 | 233500 | 233000 | 1246 |
| 562 | 20240429 | 093700 | 14918521000 | 233500 | 233500 | 233500 | 233000 | 2132 |
| 563 | 20240429 | 093600 | 14421111500 | 233500 | 233500 | 234000 | 233000 | 1185 |
| 564 | 20240429 | 093500 | 14144669000 | 233500 | 234000 | 234000 | 233000 | 1997 |
| 565 | 20240429 | 093400 | 13678161500 | 233500 | 233500 | 234500 | 233500 | 3094 |
| 566 | 20240429 | 093300 | 12955511500 | 234000 | 234500 | 234500 | 233500 | 1041 |
| 567 | 20240429 | 093200 | 12711971000 | 234500 | 233500 | 234500 | 233500 | 3165 |
| 568 | 20240429 | 093100 | 11971844500 | 233500 | 234000 | 234000 | 233500 | 1637 |
| 569 | 20240429 | 093000 | 11589311000 | 234000 | 234000 | 234500 | 234000 | 2503 |
| 570 | 20240429 | 092900 | 11003465500 | 234500 | 234500 | 235000 | 234000 | 2513 |
| 571 | 20240429 | 092800 | 10414174000 | 234500 | 234500 | 235000 | 234500 | 777 |
| 572 | 20240429 | 092700 | 10231913000 | 234500 | 235000 | 235500 | 234500 | 2726 |
| 573 | 20240429 | 092600 | 9591331500 | 235000 | 236000 | 236000 | 235000 | 1254 |
| 574 | 20240429 | 092500 | 9296283500 | 235500 | 235500 | 236000 | 235500 | 1035 |
| 575 | 20240429 | 092400 | 9052512000 | 235000 | 235500 | 235500 | 235000 | 1617 |
| 576 | 20240429 | 092300 | 8672253000 | 235500 | 235500 | 236000 | 235000 | 2134 |
| 577 | 20240429 | 092200 | 8169813500 | 235500 | 236000 | 236000 | 235500 | 621 |
| 578 | 20240429 | 092100 | 8023519500 | 235500 | 236500 | 237000 | 235500 | 2787 |
| 579 | 20240429 | 092000 | 7365693000 | 237000 | 236500 | 237000 | 236000 | 1007 |
| 580 | 20240429 | 091900 | 7127481500 | 236000 | 236500 | 237000 | 236000 | 1372 |
| 581 | 20240429 | 091800 | 6802856000 | 236500 | 237000 | 237500 | 236500 | 660 |
| 582 | 20240429 | 091700 | 6646533000 | 236500 | 237000 | 237500 | 236500 | 802 |
| 583 | 20240429 | 091600 | 6456601500 | 237000 | 237000 | 237500 | 236500 | 1603 |
| 584 | 20240429 | 091500 | 6076597500 | 237000 | 238000 | 238500 | 237000 | 4128 |
| 585 | 20240429 | 091400 | 5095514000 | 238500 | 238500 | 238500 | 238000 | 1235 |
| 586 | 20240429 | 091300 | 4801458000 | 238500 | 238500 | 238500 | 238000 | 979 |
| 587 | 20240429 | 091200 | 4568179500 | 238500 | 239000 | 239000 | 238500 | 1156 |
| 588 | 20240429 | 091100 | 4292438000 | 239000 | 239000 | 239000 | 238500 | 462 |
| 589 | 20240429 | 091000 | 4182163000 | 239000 | 239500 | 239500 | 238500 | 836 |
| 590 | 20240429 | 090900 | 3982440500 | 239500 | 239500 | 239500 | 239000 | 459 |
| 591 | 20240429 | 090800 | 3872636500 | 239500 | 239500 | 239500 | 239500 | 504 |
| 592 | 20240429 | 090700 | 3751928500 | 240000 | 240000 | 240500 | 239500 | 296 |
| 593 | 20240429 | 090600 | 3680936500 | 240000 | 241000 | 241500 | 240000 | 1288 |
| 594 | 20240429 | 090500 | 3370649000 | 241000 | 240500 | 241000 | 240000 | 638 |
| 595 | 20240429 | 090400 | 3217267000 | 240500 | 240500 | 241000 | 240500 | 1351 |
| 596 | 20240429 | 090300 | 2892151000 | 240500 | 241500 | 241500 | 240000 | 960 |
| 597 | 20240429 | 090200 | 2660947000 | 241500 | 242000 | 242000 | 241000 | 548 |
| 598 | 20240429 | 090100 | 2528620500 | 242000 | 241000 | 242500 | 241000 | 1535 |
| 599 | 20240429 | 090000 | 2157289500 | 241500 | 239500 | 242000 | 239000 | 8883 |