30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 183600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 1192 |
| 3 | 20240429 | 183500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240429 | 183400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240429 | 183300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240429 | 183200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240429 | 183100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240429 | 183000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240429 | 182900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240429 | 182800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240429 | 182700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240429 | 182600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240429 | 182500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240429 | 182400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240429 | 182300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240429 | 182200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240429 | 182100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240429 | 182000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240429 | 181900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240429 | 181800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240429 | 181700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240429 | 181600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240429 | 181500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240429 | 181400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240429 | 181300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240429 | 181200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240429 | 181100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240429 | 181000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240429 | 180900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240429 | 180800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240429 | 180700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240429 | 180600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 1192 |
| 33 | 20240429 | 180500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240429 | 180400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240429 | 180300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240429 | 180200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240429 | 180100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240429 | 180000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240429 | 175900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240429 | 175800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240429 | 175700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240429 | 175600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240429 | 175500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240429 | 175400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240429 | 175300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240429 | 175200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240429 | 175100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240429 | 175000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240429 | 174900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240429 | 174800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240429 | 174700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240429 | 174600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240429 | 174500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240429 | 174400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240429 | 174300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240429 | 174200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240429 | 174100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240429 | 174000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240429 | 173900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240429 | 173800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240429 | 173700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240429 | 173600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 1192 |
| 63 | 20240429 | 173500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240429 | 173400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240429 | 173300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240429 | 173200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240429 | 173100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240429 | 173000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240429 | 172900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240429 | 172800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240429 | 172700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240429 | 172600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240429 | 172500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240429 | 172400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240429 | 172300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240429 | 172200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240429 | 172100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240429 | 172000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240429 | 171900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240429 | 171800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240429 | 171700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240429 | 171600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240429 | 171500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240429 | 171400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240429 | 171300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240429 | 171200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240429 | 171100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240429 | 171000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240429 | 170900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240429 | 170800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240429 | 170700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240429 | 170600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 1192 |
| 93 | 20240429 | 170500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240429 | 170400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240429 | 170300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240429 | 170200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240429 | 170100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240429 | 170000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240429 | 165900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240429 | 165800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240429 | 165700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240429 | 165600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240429 | 165500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240429 | 165400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240429 | 165300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240429 | 165200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240429 | 165100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240429 | 165000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240429 | 164900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240429 | 164800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240429 | 164700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240429 | 164600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240429 | 164500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240429 | 164400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240429 | 164300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240429 | 164200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240429 | 164100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240429 | 164000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240429 | 163900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240429 | 163800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240429 | 163700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240429 | 163600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 1192 |
| 123 | 20240429 | 163500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240429 | 163400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240429 | 163300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240429 | 163200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240429 | 163100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240429 | 163000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240429 | 162900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240429 | 162800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240429 | 162700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240429 | 162600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240429 | 162500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240429 | 162400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240429 | 162300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240429 | 162200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240429 | 162100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240429 | 162000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240429 | 161900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240429 | 161800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240429 | 161700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240429 | 161600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240429 | 161500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240429 | 161400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240429 | 161300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240429 | 161200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240429 | 161100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240429 | 161000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240429 | 160900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240429 | 160800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240429 | 160700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240429 | 160600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 1192 |
| 153 | 20240429 | 160500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240429 | 160400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240429 | 160300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240429 | 160200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240429 | 160100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240429 | 160000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240429 | 155900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240429 | 155800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240429 | 155700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240429 | 155600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240429 | 155500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240429 | 155400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240429 | 155300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240429 | 155200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240429 | 155100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240429 | 155000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240429 | 154900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240429 | 154800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240429 | 154700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240429 | 154600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240429 | 154500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240429 | 154400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240429 | 154300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240429 | 154200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240429 | 154100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240429 | 154000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240429 | 153900 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240429 | 153800 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240429 | 153700 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240429 | 153600 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 1192 |
| 183 | 20240429 | 153500 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240429 | 153400 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240429 | 153300 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240429 | 153200 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240429 | 153100 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240429 | 153000 | 3545997150 | 22000 | 22000 | 22000 | 22000 | 1192 |
| 189 | 20240429 | 152900 | 3519773150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240429 | 152800 | 3519773150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240429 | 152700 | 3519773150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240429 | 152600 | 3519773150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240429 | 152500 | 3519773150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240429 | 152400 | 3519773150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240429 | 152300 | 3519773150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240429 | 152200 | 3519773150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240429 | 152100 | 3519773150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20240429 | 152000 | 3519773150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20240429 | 151900 | 3519773150 | 22250 | 22250 | 22300 | 22050 | 604 |
| 200 | 20240429 | 151800 | 3506343400 | 22300 | 22050 | 22350 | 22050 | 1715 |
| 201 | 20240429 | 151700 | 3468182350 | 22250 | 22100 | 22250 | 22000 | 10600 |
| 202 | 20240429 | 151600 | 3232704000 | 22150 | 22000 | 22150 | 21950 | 2561 |
| 203 | 20240429 | 151500 | 3176082700 | 21950 | 22050 | 22100 | 21900 | 793 |
| 204 | 20240429 | 151400 | 3158611050 | 22050 | 21900 | 22050 | 21900 | 642 |
| 205 | 20240429 | 151300 | 3144490950 | 22050 | 22000 | 22050 | 21900 | 565 |
| 206 | 20240429 | 151200 | 3132057950 | 22000 | 21900 | 22000 | 21900 | 433 |
| 207 | 20240429 | 151100 | 3122544850 | 22000 | 21900 | 22000 | 21900 | 469 |
| 208 | 20240429 | 151000 | 3112240000 | 21950 | 21900 | 22000 | 21900 | 619 |
| 209 | 20240429 | 150900 | 3098683750 | 22000 | 22000 | 22000 | 21900 | 480 |
| 210 | 20240429 | 150800 | 3088128650 | 21950 | 21950 | 22000 | 21950 | 366 |
| 211 | 20240429 | 150700 | 3080079900 | 21950 | 21900 | 22000 | 21900 | 523 |
| 212 | 20240429 | 150600 | 3068592850 | 22000 | 21950 | 22000 | 21800 | 368 |
| 213 | 20240429 | 150500 | 3060511150 | 21950 | 21850 | 22000 | 21800 | 538 |
| 214 | 20240429 | 150400 | 3048702850 | 22000 | 21950 | 22000 | 21800 | 365 |
| 215 | 20240429 | 150300 | 3040688100 | 21950 | 21800 | 22000 | 21800 | 3430 |
| 216 | 20240429 | 150200 | 2965426450 | 21900 | 21900 | 21900 | 21800 | 380 |
| 217 | 20240429 | 150100 | 2957111050 | 21900 | 21900 | 21900 | 21800 | 389 |
| 218 | 20240429 | 150000 | 2948598600 | 21850 | 21950 | 21950 | 21850 | 564 |
| 219 | 20240429 | 145900 | 2936237350 | 22050 | 21950 | 22050 | 21900 | 997 |
| 220 | 20240429 | 145800 | 2914317050 | 21950 | 21950 | 22000 | 21850 | 540 |
| 221 | 20240429 | 145700 | 2902469800 | 21950 | 21900 | 21950 | 21850 | 450 |
| 222 | 20240429 | 145600 | 2892608900 | 21950 | 21900 | 22000 | 21850 | 747 |
| 223 | 20240429 | 145500 | 2876219350 | 21950 | 21950 | 22000 | 21850 | 615 |
| 224 | 20240429 | 145400 | 2862711450 | 21950 | 21850 | 22000 | 21850 | 447 |
| 225 | 20240429 | 145300 | 2852898000 | 21950 | 21950 | 22000 | 21850 | 528 |
| 226 | 20240429 | 145200 | 2841314100 | 21850 | 21950 | 21950 | 21850 | 374 |
| 227 | 20240429 | 145100 | 2833112050 | 22000 | 21800 | 22000 | 21800 | 549 |
| 228 | 20240429 | 145000 | 2821077650 | 22000 | 21900 | 22000 | 21800 | 477 |
| 229 | 20240429 | 144900 | 2810615300 | 21900 | 21900 | 22000 | 21800 | 467 |
| 230 | 20240429 | 144800 | 2800366650 | 22000 | 21950 | 22000 | 21900 | 440 |
| 231 | 20240429 | 144700 | 2790713250 | 21900 | 21900 | 22000 | 21900 | 396 |
| 232 | 20240429 | 144600 | 2782010300 | 21900 | 21950 | 22000 | 21850 | 351 |
| 233 | 20240429 | 144500 | 2774317850 | 21800 | 21800 | 22000 | 21750 | 386 |
| 234 | 20240429 | 144400 | 2765844550 | 21800 | 21950 | 22000 | 21800 | 441 |
| 235 | 20240429 | 144300 | 2756168400 | 21800 | 21950 | 21950 | 21800 | 385 |
| 236 | 20240429 | 144200 | 2747730400 | 21800 | 21750 | 21950 | 21750 | 449 |
| 237 | 20240429 | 144100 | 2737901450 | 21750 | 21950 | 21950 | 21750 | 415 |
| 238 | 20240429 | 144000 | 2728807000 | 21950 | 21950 | 21950 | 21750 | 665 |
| 239 | 20240429 | 143900 | 2714223800 | 21750 | 21750 | 21950 | 21750 | 443 |
| 240 | 20240429 | 143800 | 2704538550 | 21900 | 21850 | 21900 | 21700 | 377 |
| 241 | 20240429 | 143700 | 2696297200 | 21700 | 21800 | 21900 | 21700 | 448 |
| 242 | 20240429 | 143600 | 2686530550 | 21650 | 21700 | 21850 | 21650 | 376 |
| 243 | 20240429 | 143500 | 2678341500 | 21700 | 21800 | 21800 | 21700 | 511 |
| 244 | 20240429 | 143400 | 2667222750 | 21700 | 21650 | 21800 | 21650 | 975 |
| 245 | 20240429 | 143300 | 2646053700 | 21650 | 21750 | 21800 | 21650 | 576 |
| 246 | 20240429 | 143200 | 2633514000 | 21650 | 21650 | 21800 | 21650 | 489 |
| 247 | 20240429 | 143100 | 2622874550 | 21650 | 21800 | 21800 | 21650 | 191 |
| 248 | 20240429 | 143000 | 2618724400 | 21800 | 21600 | 21800 | 21600 | 468 |
| 249 | 20240429 | 142900 | 2608556200 | 21800 | 21600 | 21800 | 21600 | 720 |
| 250 | 20240429 | 142800 | 2593002200 | 21650 | 21650 | 21700 | 21650 | 557 |
| 251 | 20240429 | 142700 | 2580935450 | 21650 | 21700 | 21800 | 21650 | 276 |
| 252 | 20240429 | 142600 | 2574932000 | 21700 | 21700 | 21700 | 21700 | 73 |
| 253 | 20240429 | 142500 | 2573347900 | 21700 | 21700 | 21800 | 21700 | 257 |
| 254 | 20240429 | 142400 | 2567763550 | 21800 | 21800 | 21800 | 21700 | 458 |
| 255 | 20240429 | 142300 | 2557804850 | 21700 | 21700 | 21700 | 21650 | 331 |
| 256 | 20240429 | 142200 | 2550636750 | 21700 | 21700 | 21700 | 21700 | 886 |
| 257 | 20240429 | 142100 | 2531410550 | 21700 | 21750 | 21800 | 21700 | 342 |
| 258 | 20240429 | 142000 | 2523972750 | 21700 | 21800 | 21800 | 21700 | 75 |
| 259 | 20240429 | 141900 | 2522345150 | 21800 | 21750 | 21800 | 21700 | 210 |
| 260 | 20240429 | 141800 | 2517780800 | 21750 | 21750 | 21800 | 21700 | 548 |
| 261 | 20240429 | 141700 | 2505840350 | 21750 | 21800 | 21800 | 21700 | 970 |
| 262 | 20240429 | 141600 | 2484743400 | 21800 | 21900 | 21900 | 21750 | 186 |
| 263 | 20240429 | 141500 | 2480682300 | 21900 | 21750 | 21900 | 21750 | 295 |
| 264 | 20240429 | 141400 | 2474244600 | 21750 | 21750 | 21800 | 21700 | 693 |
| 265 | 20240429 | 141300 | 2459185550 | 21750 | 21800 | 21800 | 21750 | 121 |
| 266 | 20240429 | 141200 | 2456553200 | 21750 | 21800 | 21800 | 21750 | 184 |
| 267 | 20240429 | 141100 | 2452550450 | 21850 | 21900 | 21900 | 21800 | 652 |
| 268 | 20240429 | 141000 | 2438321050 | 21850 | 21900 | 21950 | 21850 | 577 |
| 269 | 20240429 | 140900 | 2425688500 | 21850 | 21850 | 21900 | 21800 | 440 |
| 270 | 20240429 | 140800 | 2416073700 | 21800 | 21850 | 21850 | 21750 | 270 |
| 271 | 20240429 | 140700 | 2410188700 | 21800 | 21850 | 21900 | 21800 | 508 |
| 272 | 20240429 | 140600 | 2399098200 | 21850 | 21800 | 21850 | 21800 | 24 |
| 273 | 20240429 | 140500 | 2398574950 | 21800 | 21850 | 21900 | 21800 | 322 |
| 274 | 20240429 | 140400 | 2391548300 | 21850 | 21900 | 21950 | 21850 | 806 |
| 275 | 20240429 | 140300 | 2373894100 | 21900 | 21900 | 21950 | 21900 | 213 |
| 276 | 20240429 | 140200 | 2369226950 | 22000 | 22000 | 22000 | 21900 | 587 |
| 277 | 20240429 | 140100 | 2356347750 | 22000 | 21950 | 22000 | 21950 | 1567 |
| 278 | 20240429 | 140000 | 2321878800 | 21900 | 21950 | 22000 | 21900 | 2046 |
| 279 | 20240429 | 135900 | 2276925500 | 21950 | 21850 | 21950 | 21800 | 5391 |
| 280 | 20240429 | 135800 | 2158753050 | 21850 | 21850 | 21850 | 21850 | 304 |
| 281 | 20240429 | 135700 | 2152110650 | 21800 | 21800 | 21800 | 21800 | 21 |
| 282 | 20240429 | 135600 | 2151652850 | 21850 | 21850 | 21850 | 21800 | 198 |
| 283 | 20240429 | 135500 | 2147327300 | 21850 | 21850 | 21850 | 21800 | 457 |
| 284 | 20240429 | 135400 | 2137342100 | 21800 | 21800 | 21850 | 21800 | 626 |
| 285 | 20240429 | 135300 | 2123695200 | 21800 | 21750 | 21800 | 21750 | 38 |
| 286 | 20240429 | 135200 | 2122867450 | 21750 | 21900 | 21900 | 21750 | 794 |
| 287 | 20240429 | 135100 | 2105534800 | 21900 | 21850 | 21950 | 21850 | 1747 |
| 288 | 20240429 | 135000 | 2067285200 | 21850 | 21800 | 21850 | 21750 | 1713 |
| 289 | 20240429 | 134900 | 2029864400 | 21800 | 21750 | 21850 | 21700 | 2286 |
| 290 | 20240429 | 134800 | 1980070700 | 21700 | 21750 | 21750 | 21700 | 206 |
| 291 | 20240429 | 134700 | 1975590500 | 21700 | 21700 | 21750 | 21700 | 26 |
| 292 | 20240429 | 134600 | 1975026200 | 21750 | 21700 | 21750 | 21700 | 112 |
| 293 | 20240429 | 134500 | 1972595700 | 21750 | 21700 | 21750 | 21700 | 342 |
| 294 | 20240429 | 134400 | 1965157700 | 21750 | 21700 | 21750 | 21700 | 53 |
| 295 | 20240429 | 134300 | 1964006000 | 21750 | 21700 | 21750 | 21700 | 284 |
| 296 | 20240429 | 134200 | 1957837650 | 21700 | 21700 | 21750 | 21700 | 651 |
| 297 | 20240429 | 134100 | 1943701450 | 21700 | 21750 | 21750 | 21700 | 75 |
| 298 | 20240429 | 134000 | 1942070650 | 21750 | 21750 | 21750 | 21700 | 423 |
| 299 | 20240429 | 133900 | 1932883200 | 21700 | 21700 | 21700 | 21650 | 707 |
| 300 | 20240429 | 133800 | 1917544400 | 21700 | 21650 | 21700 | 21600 | 245 |
| 301 | 20240429 | 133700 | 1912231750 | 21650 | 21600 | 21650 | 21550 | 549 |
| 302 | 20240429 | 133600 | 1900373600 | 21600 | 21600 | 21700 | 21600 | 776 |
| 303 | 20240429 | 133500 | 1883597000 | 21600 | 21600 | 21600 | 21600 | 20 |
| 304 | 20240429 | 133400 | 1883165000 | 21600 | 21700 | 21700 | 21600 | 759 |
| 305 | 20240429 | 133300 | 1866697800 | 21700 | 21600 | 21700 | 21600 | 332 |
| 306 | 20240429 | 133200 | 1859509500 | 21550 | 21550 | 21600 | 21550 | 137 |
| 307 | 20240429 | 133100 | 1856551950 | 21550 | 21550 | 21550 | 21550 | 351 |
| 308 | 20240429 | 133000 | 1848987900 | 21550 | 21550 | 21650 | 21550 | 259 |
| 309 | 20240429 | 132900 | 1843391700 | 21550 | 21600 | 21600 | 21550 | 165 |
| 310 | 20240429 | 132800 | 1839833450 | 21600 | 21600 | 21650 | 21600 | 574 |
| 311 | 20240429 | 132700 | 1827412600 | 21650 | 21650 | 21650 | 21550 | 56 |
| 312 | 20240429 | 132600 | 1826201400 | 21600 | 21600 | 21600 | 21550 | 386 |
| 313 | 20240429 | 132500 | 1817879000 | 21700 | 21450 | 21800 | 21450 | 16338 |
| 314 | 20240429 | 132400 | 1464985950 | 21300 | 21250 | 21450 | 21250 | 7325 |
| 315 | 20240429 | 132300 | 1308466450 | 21250 | 21250 | 21250 | 21250 | 21 |
| 316 | 20240429 | 132200 | 1308020200 | 21250 | 21250 | 21250 | 21250 | 12 |
| 317 | 20240429 | 132100 | 1307765200 | 21250 | 21200 | 21250 | 21200 | 728 |
| 318 | 20240429 | 132000 | 1292295650 | 21200 | 21200 | 21200 | 21200 | 9 |
| 319 | 20240429 | 131900 | 1292104850 | 21250 | 21200 | 21250 | 21200 | 23 |
| 320 | 20240429 | 131800 | 1291617150 | 21200 | 21200 | 21200 | 21200 | 10 |
| 321 | 20240429 | 131700 | 1291405150 | 21200 | 21200 | 21200 | 21200 | 31 |
| 322 | 20240429 | 131600 | 1290747950 | 21250 | 21200 | 21250 | 21200 | 16 |
| 323 | 20240429 | 131500 | 1290408550 | 21200 | 21200 | 21200 | 21200 | 9 |
| 324 | 20240429 | 131400 | 1290217750 | 21200 | 21300 | 21300 | 21200 | 27 |
| 325 | 20240429 | 131300 | 1289643550 | 21200 | 21200 | 21300 | 21200 | 27 |
| 326 | 20240429 | 131200 | 1289070850 | 21200 | 21200 | 21200 | 21200 | 9 |
| 327 | 20240429 | 131100 | 1288880050 | 21200 | 21200 | 21200 | 21200 | 33 |
| 328 | 20240429 | 131000 | 1288180450 | 21200 | 21200 | 21200 | 21200 | 20 |
| 329 | 20240429 | 130900 | 1287756450 | 21200 | 21200 | 21200 | 21200 | 0 |
| 330 | 20240429 | 130800 | 1287756450 | 21200 | 21250 | 21250 | 21200 | 12 |
| 331 | 20240429 | 130700 | 1287501900 | 21250 | 21250 | 21250 | 21250 | 317 |
| 332 | 20240429 | 130600 | 1280765650 | 21250 | 21250 | 21250 | 21250 | 116 |
| 333 | 20240429 | 130500 | 1278300650 | 21200 | 21200 | 21200 | 21200 | 21 |
| 334 | 20240429 | 130400 | 1277855450 | 21250 | 21200 | 21250 | 21200 | 38 |
| 335 | 20240429 | 130300 | 1277049450 | 21200 | 21200 | 21200 | 21200 | 0 |
| 336 | 20240429 | 130200 | 1277049450 | 21200 | 21200 | 21200 | 21200 | 22 |
| 337 | 20240429 | 130100 | 1276583050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 338 | 20240429 | 130000 | 1276583050 | 21200 | 21200 | 21200 | 21200 | 1 |
| 339 | 20240429 | 125900 | 1276561850 | 21250 | 21250 | 21250 | 21250 | 1 |
| 340 | 20240429 | 125800 | 1276540600 | 21250 | 21250 | 21250 | 21250 | 253 |
| 341 | 20240429 | 125700 | 1271164350 | 21250 | 21250 | 21250 | 21250 | 90 |
| 342 | 20240429 | 125600 | 1269251850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 343 | 20240429 | 125500 | 1269251850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 344 | 20240429 | 125400 | 1269251850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 345 | 20240429 | 125300 | 1269251850 | 21250 | 21250 | 21250 | 21250 | 25 |
| 346 | 20240429 | 125200 | 1268720600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 347 | 20240429 | 125100 | 1268720600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 348 | 20240429 | 125000 | 1268720600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 349 | 20240429 | 124900 | 1268720600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 350 | 20240429 | 124800 | 1268720600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 351 | 20240429 | 124700 | 1268720600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 352 | 20240429 | 124600 | 1268720600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 353 | 20240429 | 124500 | 1268720600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 354 | 20240429 | 124400 | 1268720600 | 21250 | 21250 | 21250 | 21250 | 4 |
| 355 | 20240429 | 124300 | 1268635600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 356 | 20240429 | 124200 | 1268635600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 357 | 20240429 | 124100 | 1268635600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 358 | 20240429 | 124000 | 1268635600 | 21250 | 21250 | 21250 | 21250 | 2 |
| 359 | 20240429 | 123900 | 1268593100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 360 | 20240429 | 123800 | 1268593100 | 21300 | 21300 | 21300 | 21300 | 10 |
| 361 | 20240429 | 123700 | 1268380100 | 21250 | 21250 | 21250 | 21250 | 16 |
| 362 | 20240429 | 123600 | 1268040100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 363 | 20240429 | 123500 | 1268040100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 364 | 20240429 | 123400 | 1268040100 | 21250 | 21300 | 21300 | 21250 | 69 |
| 365 | 20240429 | 123300 | 1266572900 | 21250 | 21250 | 21250 | 21250 | 0 |
| 366 | 20240429 | 123200 | 1266572900 | 21250 | 21250 | 21250 | 21250 | 0 |
| 367 | 20240429 | 123100 | 1266572900 | 21250 | 21250 | 21250 | 21250 | 0 |
| 368 | 20240429 | 123000 | 1266572900 | 21250 | 21250 | 21250 | 21250 | 2 |
| 369 | 20240429 | 122900 | 1266530400 | 21250 | 21250 | 21250 | 21250 | 0 |
| 370 | 20240429 | 122800 | 1266530400 | 21250 | 21250 | 21250 | 21250 | 487 |
| 371 | 20240429 | 122700 | 1256181650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 372 | 20240429 | 122600 | 1256181650 | 21300 | 21300 | 21300 | 21300 | 24 |
| 373 | 20240429 | 122500 | 1255670450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 374 | 20240429 | 122400 | 1255670450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 375 | 20240429 | 122300 | 1255670450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 376 | 20240429 | 122200 | 1255670450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 377 | 20240429 | 122100 | 1255670450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 378 | 20240429 | 122000 | 1255670450 | 21250 | 21250 | 21250 | 21250 | 2 |
| 379 | 20240429 | 121900 | 1255627950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 380 | 20240429 | 121800 | 1255627950 | 21250 | 21250 | 21250 | 21250 | 113 |
| 381 | 20240429 | 121700 | 1253226700 | 21250 | 21250 | 21250 | 21250 | 30 |
| 382 | 20240429 | 121600 | 1252589200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 383 | 20240429 | 121500 | 1252589200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 384 | 20240429 | 121400 | 1252589200 | 21250 | 21250 | 21250 | 21250 | 450 |
| 385 | 20240429 | 121300 | 1243026700 | 21250 | 21250 | 21250 | 21250 | 2 |
| 386 | 20240429 | 121200 | 1242984200 | 21250 | 21250 | 21250 | 21250 | 1 |
| 387 | 20240429 | 121100 | 1242962950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 388 | 20240429 | 121000 | 1242962950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 389 | 20240429 | 120900 | 1242962950 | 21250 | 21250 | 21250 | 21250 | 13 |
| 390 | 20240429 | 120800 | 1242686700 | 21300 | 21300 | 21300 | 21300 | 5 |
| 391 | 20240429 | 120700 | 1242580200 | 21300 | 21300 | 21300 | 21300 | 1 |
| 392 | 20240429 | 120600 | 1242558900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 393 | 20240429 | 120500 | 1242558900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 394 | 20240429 | 120400 | 1242558900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 395 | 20240429 | 120300 | 1242558900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 396 | 20240429 | 120200 | 1242558900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 397 | 20240429 | 120100 | 1242558900 | 21300 | 21250 | 21300 | 21250 | 495 |
| 398 | 20240429 | 120000 | 1232035150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 399 | 20240429 | 115900 | 1232035150 | 21300 | 21300 | 21300 | 21300 | 1 |
| 400 | 20240429 | 115800 | 1232013850 | 21250 | 21250 | 21250 | 21250 | 70 |
| 401 | 20240429 | 115700 | 1230526350 | 21250 | 21250 | 21250 | 21250 | 50 |
| 402 | 20240429 | 115600 | 1229463850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 403 | 20240429 | 115500 | 1229463850 | 21300 | 21250 | 21300 | 21250 | 9 |
| 404 | 20240429 | 115400 | 1229272200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 405 | 20240429 | 115300 | 1229272200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 406 | 20240429 | 115200 | 1229272200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 407 | 20240429 | 115100 | 1229272200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 408 | 20240429 | 115000 | 1229272200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 409 | 20240429 | 114900 | 1229272200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 410 | 20240429 | 114800 | 1229272200 | 21250 | 21250 | 21250 | 21250 | 11 |
| 411 | 20240429 | 114700 | 1229038450 | 21300 | 21300 | 21300 | 21300 | 1 |
| 412 | 20240429 | 114600 | 1229017150 | 21300 | 21300 | 21300 | 21300 | 12 |
| 413 | 20240429 | 114500 | 1228761550 | 21300 | 21300 | 21300 | 21300 | 1250 |
| 414 | 20240429 | 114400 | 1202136550 | 21300 | 21300 | 21300 | 21300 | 1 |
| 415 | 20240429 | 114300 | 1202115250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 416 | 20240429 | 114200 | 1202115250 | 21250 | 21250 | 21250 | 21250 | 100 |
| 417 | 20240429 | 114100 | 1199990250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 418 | 20240429 | 114000 | 1199990250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 419 | 20240429 | 113900 | 1199990250 | 21300 | 21300 | 21300 | 21300 | 1 |
| 420 | 20240429 | 113800 | 1199968950 | 21300 | 21250 | 21300 | 21250 | 101 |
| 421 | 20240429 | 113700 | 1197822650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 422 | 20240429 | 113600 | 1197822650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 423 | 20240429 | 113500 | 1197822650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 424 | 20240429 | 113400 | 1197822650 | 21250 | 21250 | 21250 | 21250 | 50 |
| 425 | 20240429 | 113300 | 1196760150 | 21250 | 21250 | 21250 | 21250 | 200 |
| 426 | 20240429 | 113200 | 1192510150 | 21250 | 21250 | 21250 | 21250 | 322 |
| 427 | 20240429 | 113100 | 1185667650 | 21250 | 21250 | 21250 | 21250 | 320 |
| 428 | 20240429 | 113000 | 1178867650 | 21250 | 21300 | 21350 | 21250 | 15 |
| 429 | 20240429 | 112900 | 1178548500 | 21300 | 21300 | 21300 | 21300 | 65 |
| 430 | 20240429 | 112800 | 1177164000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 431 | 20240429 | 112700 | 1177164000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 432 | 20240429 | 112600 | 1177164000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 433 | 20240429 | 112500 | 1177164000 | 21300 | 21300 | 21300 | 21300 | 10 |
| 434 | 20240429 | 112400 | 1176951000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 435 | 20240429 | 112300 | 1176951000 | 21300 | 21300 | 21300 | 21300 | 1 |
| 436 | 20240429 | 112200 | 1176929700 | 21300 | 21300 | 21300 | 21300 | 1 |
| 437 | 20240429 | 112100 | 1176908400 | 21300 | 21300 | 21300 | 21300 | 14 |
| 438 | 20240429 | 112000 | 1176610200 | 21300 | 21300 | 21300 | 21300 | 20 |
| 439 | 20240429 | 111900 | 1176184200 | 21400 | 21400 | 21400 | 21400 | 10 |
| 440 | 20240429 | 111800 | 1175970200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 441 | 20240429 | 111700 | 1175970200 | 21300 | 21300 | 21300 | 21300 | 266 |
| 442 | 20240429 | 111600 | 1170304400 | 21300 | 21300 | 21300 | 21300 | 2 |
| 443 | 20240429 | 111500 | 1170261800 | 21300 | 21300 | 21300 | 21300 | 3 |
| 444 | 20240429 | 111400 | 1170197900 | 21300 | 21300 | 21300 | 21300 | 4 |
| 445 | 20240429 | 111300 | 1170112700 | 21300 | 21300 | 21300 | 21300 | 2 |
| 446 | 20240429 | 111200 | 1170070100 | 21300 | 21300 | 21300 | 21300 | 2 |
| 447 | 20240429 | 111100 | 1170027500 | 21300 | 21300 | 21300 | 21300 | 515 |
| 448 | 20240429 | 111000 | 1159058000 | 21350 | 21350 | 21350 | 21350 | 18 |
| 449 | 20240429 | 110900 | 1158673700 | 21350 | 21350 | 21350 | 21350 | 50 |
| 450 | 20240429 | 110800 | 1157606200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 451 | 20240429 | 110700 | 1157606200 | 21350 | 21300 | 21350 | 21300 | 26 |
| 452 | 20240429 | 110600 | 1157052150 | 21350 | 21350 | 21350 | 21350 | 60 |
| 453 | 20240429 | 110500 | 1155771150 | 21300 | 21350 | 21350 | 21300 | 113 |
| 454 | 20240429 | 110400 | 1153364200 | 21350 | 21350 | 21350 | 21350 | 159 |
| 455 | 20240429 | 110300 | 1149969550 | 21400 | 21400 | 21400 | 21400 | 206 |
| 456 | 20240429 | 110200 | 1145561150 | 21400 | 21400 | 21400 | 21400 | 14 |
| 457 | 20240429 | 110100 | 1145261550 | 21400 | 21400 | 21400 | 21400 | 21 |
| 458 | 20240429 | 110000 | 1144812150 | 21350 | 21350 | 21350 | 21350 | 42 |
| 459 | 20240429 | 105900 | 1143915450 | 21450 | 21400 | 21450 | 21400 | 186 |
| 460 | 20240429 | 105800 | 1139926250 | 21400 | 21450 | 21450 | 21400 | 177 |
| 461 | 20240429 | 105700 | 1136136150 | 21400 | 21450 | 21450 | 21400 | 23 |
| 462 | 20240429 | 105600 | 1135643700 | 21500 | 21400 | 21500 | 21350 | 469 |
| 463 | 20240429 | 105500 | 1125564300 | 21400 | 21400 | 21400 | 21350 | 103 |
| 464 | 20240429 | 105400 | 1123360150 | 21500 | 21500 | 21500 | 21450 | 69 |
| 465 | 20240429 | 105300 | 1121879400 | 21450 | 21450 | 21450 | 21450 | 66 |
| 466 | 20240429 | 105200 | 1120463700 | 21550 | 21450 | 21650 | 21450 | 2458 |
| 467 | 20240429 | 105100 | 1067501350 | 21500 | 21400 | 21500 | 21400 | 2572 |
| 468 | 20240429 | 105000 | 1012304700 | 21350 | 21300 | 21350 | 21300 | 646 |
| 469 | 20240429 | 104900 | 998525400 | 21350 | 21200 | 21350 | 21200 | 4543 |
| 470 | 20240429 | 104800 | 901935900 | 21200 | 21200 | 21200 | 21200 | 73 |
| 471 | 20240429 | 104700 | 900388300 | 21200 | 21200 | 21200 | 21200 | 141 |
| 472 | 20240429 | 104600 | 897399100 | 21150 | 21200 | 21200 | 21100 | 72 |
| 473 | 20240429 | 104500 | 895872850 | 21200 | 21150 | 21200 | 21150 | 1000 |
| 474 | 20240429 | 104400 | 874680350 | 21100 | 21100 | 21100 | 21100 | 5 |
| 475 | 20240429 | 104300 | 874574850 | 21050 | 21050 | 21050 | 21050 | 0 |
| 476 | 20240429 | 104200 | 874574850 | 21050 | 21050 | 21050 | 21050 | 0 |
| 477 | 20240429 | 104100 | 874574850 | 21050 | 21050 | 21050 | 21050 | 0 |
| 478 | 20240429 | 104000 | 874574850 | 21050 | 21050 | 21050 | 21050 | 0 |
| 479 | 20240429 | 103900 | 874574850 | 21050 | 21050 | 21050 | 21050 | 5 |
| 480 | 20240429 | 103800 | 874469600 | 21050 | 21050 | 21050 | 21050 | 8 |
| 481 | 20240429 | 103700 | 874301200 | 21050 | 21050 | 21050 | 21050 | 4 |
| 482 | 20240429 | 103600 | 874217000 | 21150 | 21100 | 21150 | 21100 | 230 |
| 483 | 20240429 | 103500 | 869353600 | 21050 | 21050 | 21050 | 21050 | 20 |
| 484 | 20240429 | 103400 | 868932600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 485 | 20240429 | 103300 | 868932600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 486 | 20240429 | 103200 | 868932600 | 21050 | 21100 | 21100 | 21050 | 324 |
| 487 | 20240429 | 103100 | 862096450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 488 | 20240429 | 103000 | 862096450 | 21100 | 21100 | 21100 | 21100 | 10 |
| 489 | 20240429 | 102900 | 861885450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 490 | 20240429 | 102800 | 861885450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 491 | 20240429 | 102700 | 861885450 | 21100 | 21100 | 21100 | 21100 | 21 |
| 492 | 20240429 | 102600 | 861442350 | 21100 | 21150 | 21150 | 21100 | 21 |
| 493 | 20240429 | 102500 | 860998250 | 21150 | 21150 | 21150 | 21150 | 20 |
| 494 | 20240429 | 102400 | 860575250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 495 | 20240429 | 102300 | 860575250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 496 | 20240429 | 102200 | 860575250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 497 | 20240429 | 102100 | 860575250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 498 | 20240429 | 102000 | 860575250 | 21150 | 21150 | 21150 | 21150 | 172 |
| 499 | 20240429 | 101900 | 856937450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 500 | 20240429 | 101800 | 856937450 | 21150 | 21200 | 21200 | 21150 | 10 |
| 501 | 20240429 | 101700 | 856725700 | 21150 | 21150 | 21150 | 21150 | 50 |
| 502 | 20240429 | 101600 | 855668200 | 21200 | 21200 | 21200 | 21200 | 461 |
| 503 | 20240429 | 101500 | 845895000 | 21250 | 21150 | 21250 | 21150 | 6624 |
| 504 | 20240429 | 101400 | 705640600 | 21100 | 21100 | 21100 | 21100 | 53 |
| 505 | 20240429 | 101300 | 704522300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 506 | 20240429 | 101200 | 704522300 | 21150 | 21150 | 21150 | 21150 | 2 |
| 507 | 20240429 | 101100 | 704480000 | 21150 | 21150 | 21150 | 21150 | 0 |
| 508 | 20240429 | 101000 | 704480000 | 21150 | 21150 | 21150 | 21150 | 10 |
| 509 | 20240429 | 100900 | 704268500 | 21150 | 21150 | 21150 | 21150 | 200 |
| 510 | 20240429 | 100800 | 700038500 | 21100 | 21100 | 21100 | 21100 | 83 |
| 511 | 20240429 | 100700 | 698287200 | 21100 | 21100 | 21100 | 21100 | 70 |
| 512 | 20240429 | 100600 | 696810200 | 21150 | 21150 | 21150 | 21150 | 0 |
| 513 | 20240429 | 100500 | 696810200 | 21150 | 21150 | 21150 | 21150 | 0 |
| 514 | 20240429 | 100400 | 696810200 | 21150 | 21150 | 21150 | 21150 | 200 |
| 515 | 20240429 | 100300 | 692580200 | 21150 | 21150 | 21150 | 21150 | 1 |
| 516 | 20240429 | 100200 | 692559050 | 21150 | 21150 | 21200 | 21150 | 213 |
| 517 | 20240429 | 100100 | 688050050 | 21150 | 21150 | 21150 | 21150 | 0 |
| 518 | 20240429 | 100000 | 688050050 | 21150 | 21150 | 21150 | 21150 | 1 |
| 519 | 20240429 | 095900 | 688028900 | 21150 | 21150 | 21150 | 21150 | 40 |
| 520 | 20240429 | 095800 | 687182900 | 21150 | 21150 | 21150 | 21150 | 460 |
| 521 | 20240429 | 095700 | 677453900 | 21150 | 21100 | 21150 | 21100 | 25 |
| 522 | 20240429 | 095600 | 676926350 | 21150 | 21150 | 21150 | 21150 | 0 |
| 523 | 20240429 | 095500 | 676926350 | 21150 | 21050 | 21150 | 21050 | 15 |
| 524 | 20240429 | 095400 | 676610500 | 21050 | 21100 | 21100 | 21050 | 300 |
| 525 | 20240429 | 095300 | 670294000 | 21100 | 21100 | 21100 | 21100 | 90 |
| 526 | 20240429 | 095200 | 668395000 | 21100 | 21100 | 21100 | 21100 | 59 |
| 527 | 20240429 | 095100 | 667150100 | 21100 | 21100 | 21100 | 21100 | 6 |
| 528 | 20240429 | 095000 | 667023500 | 21100 | 21100 | 21100 | 21100 | 32 |
| 529 | 20240429 | 094900 | 666348300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 530 | 20240429 | 094800 | 666348300 | 21150 | 21150 | 21150 | 21150 | 30 |
| 531 | 20240429 | 094700 | 665713800 | 21150 | 21150 | 21150 | 21150 | 20 |
| 532 | 20240429 | 094600 | 665290800 | 21150 | 21150 | 21150 | 21150 | 0 |
| 533 | 20240429 | 094500 | 665290800 | 21150 | 21150 | 21150 | 21150 | 5 |
| 534 | 20240429 | 094400 | 665185050 | 21150 | 21150 | 21150 | 21150 | 146 |
| 535 | 20240429 | 094300 | 662097150 | 21150 | 21150 | 21150 | 21150 | 1 |
| 536 | 20240429 | 094200 | 662076000 | 21200 | 21150 | 21200 | 21150 | 4 |
| 537 | 20240429 | 094100 | 661991350 | 21150 | 21150 | 21150 | 21150 | 2 |
| 538 | 20240429 | 094000 | 661949050 | 21150 | 21150 | 21150 | 21150 | 140 |
| 539 | 20240429 | 093900 | 658988050 | 21250 | 21250 | 21250 | 21250 | 1 |
| 540 | 20240429 | 093800 | 658966800 | 21250 | 21250 | 21250 | 21200 | 1543 |
| 541 | 20240429 | 093700 | 626178300 | 21250 | 21200 | 21250 | 21150 | 818 |
| 542 | 20240429 | 093600 | 608839700 | 21200 | 21200 | 21200 | 21200 | 394 |
| 543 | 20240429 | 093500 | 600486900 | 21200 | 21300 | 21300 | 21200 | 377 |
| 544 | 20240429 | 093400 | 592493900 | 21300 | 21300 | 21300 | 21300 | 215 |
| 545 | 20240429 | 093300 | 587914400 | 21250 | 21300 | 21300 | 21250 | 221 |
| 546 | 20240429 | 093200 | 583218100 | 21250 | 21250 | 21250 | 21250 | 6 |
| 547 | 20240429 | 093100 | 583090600 | 21250 | 21250 | 21250 | 21250 | 31 |
| 548 | 20240429 | 093000 | 582431850 | 21250 | 21250 | 21250 | 21200 | 20 |
| 549 | 20240429 | 092900 | 582006900 | 21250 | 21200 | 21250 | 21200 | 132 |
| 550 | 20240429 | 092800 | 579206650 | 21150 | 21200 | 21200 | 21150 | 4 |
| 551 | 20240429 | 092700 | 579121900 | 21200 | 21200 | 21200 | 21200 | 141 |
| 552 | 20240429 | 092600 | 576132700 | 21200 | 21200 | 21200 | 21200 | 18 |
| 553 | 20240429 | 092500 | 575751100 | 21200 | 21200 | 21200 | 21150 | 1269 |
| 554 | 20240429 | 092400 | 548881400 | 21200 | 21200 | 21500 | 21000 | 9365 |
| 555 | 20240429 | 092300 | 349699350 | 21150 | 21050 | 21150 | 21000 | 2533 |
| 556 | 20240429 | 092200 | 296236350 | 21050 | 21000 | 21050 | 21000 | 78 |
| 557 | 20240429 | 092100 | 294598000 | 21000 | 21000 | 21050 | 21000 | 200 |
| 558 | 20240429 | 092000 | 290397800 | 21050 | 21000 | 21050 | 21000 | 1094 |
| 559 | 20240429 | 091900 | 267373800 | 21050 | 21000 | 21050 | 20950 | 2703 |
| 560 | 20240429 | 091800 | 210576000 | 20950 | 20900 | 20950 | 20900 | 124 |
| 561 | 20240429 | 091700 | 207979900 | 20950 | 20900 | 21000 | 20900 | 323 |
| 562 | 20240429 | 091600 | 201208950 | 20850 | 20850 | 20850 | 20850 | 2 |
| 563 | 20240429 | 091500 | 201167250 | 20800 | 20900 | 20900 | 20800 | 54 |
| 564 | 20240429 | 091400 | 200039050 | 20850 | 20800 | 20850 | 20800 | 230 |
| 565 | 20240429 | 091300 | 195245750 | 20800 | 20800 | 20800 | 20800 | 198 |
| 566 | 20240429 | 091200 | 191127350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 567 | 20240429 | 091100 | 191127350 | 20800 | 20800 | 20800 | 20800 | 1 |
| 568 | 20240429 | 091000 | 191106550 | 20800 | 20850 | 20850 | 20800 | 115 |
| 569 | 20240429 | 090900 | 188710700 | 20850 | 20850 | 21050 | 20850 | 1570 |
| 570 | 20240429 | 090800 | 155791000 | 20850 | 20800 | 20850 | 20800 | 353 |
| 571 | 20240429 | 090700 | 148438950 | 20800 | 20800 | 20850 | 20750 | 105 |
| 572 | 20240429 | 090600 | 146252350 | 20650 | 20750 | 20750 | 20550 | 3268 |
| 573 | 20240429 | 090500 | 78586100 | 20800 | 20800 | 20800 | 20800 | 269 |
| 574 | 20240429 | 090400 | 72990900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 575 | 20240429 | 090300 | 72990900 | 20800 | 20750 | 20850 | 20750 | 390 |
| 576 | 20240429 | 090200 | 64878400 | 20750 | 20950 | 21000 | 20750 | 1550 |
| 577 | 20240429 | 090100 | 32436650 | 20950 | 20950 | 20950 | 20950 | 715 |
| 578 | 20240429 | 090000 | 17457400 | 20950 | 20900 | 20950 | 20850 | 835 |