33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 190400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 11774 |
| 3 | 20240429 | 190300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20240429 | 190200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20240429 | 190100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20240429 | 190000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20240429 | 185900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20240429 | 185800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20240429 | 185700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20240429 | 185600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20240429 | 185500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20240429 | 185400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20240429 | 185300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20240429 | 185200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20240429 | 185100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20240429 | 185000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20240429 | 184900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20240429 | 184800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20240429 | 184700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20240429 | 184600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20240429 | 184500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20240429 | 184400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20240429 | 184300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20240429 | 184200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20240429 | 184100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20240429 | 184000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20240429 | 183900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20240429 | 183800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20240429 | 183700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20240429 | 183600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20240429 | 183500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20240429 | 183400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 11774 |
| 33 | 20240429 | 183300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20240429 | 183200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20240429 | 183100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20240429 | 183000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20240429 | 182900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20240429 | 182800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20240429 | 182700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20240429 | 182600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20240429 | 182500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20240429 | 182400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20240429 | 182300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20240429 | 182200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20240429 | 182100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20240429 | 182000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20240429 | 181900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20240429 | 181800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20240429 | 181700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20240429 | 181600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20240429 | 181500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20240429 | 181400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20240429 | 181300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20240429 | 181200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20240429 | 181100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20240429 | 181000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20240429 | 180900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20240429 | 180800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20240429 | 180700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20240429 | 180600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20240429 | 180500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20240429 | 180400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 11774 |
| 63 | 20240429 | 180300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20240429 | 180200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20240429 | 180100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20240429 | 180000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20240429 | 175900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20240429 | 175800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20240429 | 175700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20240429 | 175600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20240429 | 175500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20240429 | 175400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20240429 | 175300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20240429 | 175200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20240429 | 175100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20240429 | 175000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20240429 | 174900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20240429 | 174800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20240429 | 174700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20240429 | 174600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20240429 | 174500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20240429 | 174400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20240429 | 174300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20240429 | 174200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20240429 | 174100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20240429 | 174000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20240429 | 173900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20240429 | 173800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20240429 | 173700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20240429 | 173600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20240429 | 173500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20240429 | 173400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 11774 |
| 93 | 20240429 | 173300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20240429 | 173200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20240429 | 173100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20240429 | 173000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20240429 | 172900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20240429 | 172800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20240429 | 172700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20240429 | 172600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20240429 | 172500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20240429 | 172400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20240429 | 172300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20240429 | 172200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20240429 | 172100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20240429 | 172000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20240429 | 171900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20240429 | 171800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20240429 | 171700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20240429 | 171600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20240429 | 171500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20240429 | 171400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20240429 | 171300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20240429 | 171200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20240429 | 171100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20240429 | 171000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20240429 | 170900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20240429 | 170800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20240429 | 170700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20240429 | 170600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20240429 | 170500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20240429 | 170400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 11774 |
| 123 | 20240429 | 170300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20240429 | 170200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20240429 | 170100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20240429 | 170000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20240429 | 165900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20240429 | 165800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20240429 | 165700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20240429 | 165600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20240429 | 165500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20240429 | 165400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20240429 | 165300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20240429 | 165200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20240429 | 165100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20240429 | 165000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20240429 | 164900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20240429 | 164800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20240429 | 164700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20240429 | 164600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20240429 | 164500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20240429 | 164400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20240429 | 164300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20240429 | 164200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20240429 | 164100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20240429 | 164000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20240429 | 163900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20240429 | 163800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20240429 | 163700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20240429 | 163600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20240429 | 163500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20240429 | 163400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 11774 |
| 153 | 20240429 | 163300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20240429 | 163200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20240429 | 163100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20240429 | 163000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20240429 | 162900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20240429 | 162800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20240429 | 162700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20240429 | 162600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20240429 | 162500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20240429 | 162400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20240429 | 162300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20240429 | 162200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20240429 | 162100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20240429 | 162000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20240429 | 161900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20240429 | 161800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20240429 | 161700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20240429 | 161600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20240429 | 161500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20240429 | 161400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20240429 | 161300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20240429 | 161200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20240429 | 161100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20240429 | 161000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20240429 | 160900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20240429 | 160800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20240429 | 160700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20240429 | 160600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20240429 | 160500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20240429 | 160400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 11774 |
| 183 | 20240429 | 160300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20240429 | 160200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20240429 | 160100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20240429 | 160000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20240429 | 155900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20240429 | 155800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20240429 | 155700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20240429 | 155600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20240429 | 155500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20240429 | 155400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20240429 | 155300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20240429 | 155200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20240429 | 155100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20240429 | 155000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20240429 | 154900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20240429 | 154800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20240429 | 154700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20240429 | 154600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20240429 | 154500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20240429 | 154400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20240429 | 154300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20240429 | 154200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20240429 | 154100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20240429 | 154000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20240429 | 153900 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20240429 | 153800 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20240429 | 153700 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20240429 | 153600 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20240429 | 153500 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20240429 | 153400 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 11774 |
| 213 | 20240429 | 153300 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20240429 | 153200 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20240429 | 153100 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20240429 | 153000 | 18844556250 | 21450 | 21450 | 21450 | 21450 | 11774 |
| 217 | 20240429 | 152900 | 18592003950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240429 | 152800 | 18592003950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240429 | 152700 | 18592003950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240429 | 152600 | 18592003950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240429 | 152500 | 18592003950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240429 | 152400 | 18592003950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240429 | 152300 | 18592003950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240429 | 152200 | 18592003950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240429 | 152100 | 18592003950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240429 | 152000 | 18592003950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240429 | 151900 | 18592003950 | 21500 | 21400 | 21500 | 21400 | 4676 |
| 228 | 20240429 | 151800 | 18491813050 | 21400 | 21400 | 21450 | 21400 | 776 |
| 229 | 20240429 | 151700 | 18475178200 | 21400 | 21500 | 21500 | 21400 | 2304 |
| 230 | 20240429 | 151600 | 18425784150 | 21450 | 21500 | 21500 | 21400 | 1789 |
| 231 | 20240429 | 151500 | 18387422250 | 21450 | 21450 | 21500 | 21400 | 2027 |
| 232 | 20240429 | 151400 | 18343939900 | 21450 | 21500 | 21500 | 21400 | 2592 |
| 233 | 20240429 | 151300 | 18288334000 | 21450 | 21450 | 21500 | 21450 | 1753 |
| 234 | 20240429 | 151200 | 18250717650 | 21450 | 21500 | 21500 | 21400 | 9053 |
| 235 | 20240429 | 151100 | 18056536100 | 21450 | 21500 | 21550 | 21450 | 2059 |
| 236 | 20240429 | 151000 | 18012286050 | 21500 | 21450 | 21500 | 21450 | 1564 |
| 237 | 20240429 | 150900 | 17978669100 | 21450 | 21500 | 21550 | 21450 | 2613 |
| 238 | 20240429 | 150800 | 17922470150 | 21500 | 21600 | 21600 | 21500 | 431 |
| 239 | 20240429 | 150700 | 17913192000 | 21550 | 21500 | 21600 | 21500 | 1382 |
| 240 | 20240429 | 150600 | 17883426350 | 21500 | 21550 | 21600 | 21500 | 2173 |
| 241 | 20240429 | 150500 | 17836611250 | 21500 | 21450 | 21550 | 21450 | 2538 |
| 242 | 20240429 | 150400 | 17782046600 | 21500 | 21450 | 21500 | 21450 | 2276 |
| 243 | 20240429 | 150300 | 17733222450 | 21450 | 21500 | 21550 | 21450 | 1516 |
| 244 | 20240429 | 150200 | 17700661100 | 21550 | 21500 | 21550 | 21500 | 1969 |
| 245 | 20240429 | 150100 | 17658322200 | 21500 | 21500 | 21550 | 21500 | 2895 |
| 246 | 20240429 | 150000 | 17596065850 | 21500 | 21550 | 21600 | 21500 | 532 |
| 247 | 20240429 | 145900 | 17584607300 | 21550 | 21500 | 21600 | 21500 | 768 |
| 248 | 20240429 | 145800 | 17568049950 | 21600 | 21600 | 21600 | 21500 | 2854 |
| 249 | 20240429 | 145700 | 17506514200 | 21550 | 21600 | 21650 | 21550 | 364 |
| 250 | 20240429 | 145600 | 17498657550 | 21600 | 21600 | 21600 | 21550 | 518 |
| 251 | 20240429 | 145500 | 17487479500 | 21600 | 21550 | 21600 | 21550 | 641 |
| 252 | 20240429 | 145400 | 17473640850 | 21550 | 21550 | 21600 | 21550 | 491 |
| 253 | 20240429 | 145300 | 17463056650 | 21600 | 21550 | 21600 | 21550 | 1055 |
| 254 | 20240429 | 145200 | 17440283350 | 21500 | 21550 | 21600 | 21500 | 506 |
| 255 | 20240429 | 145100 | 17429385650 | 21500 | 21550 | 21550 | 21500 | 601 |
| 256 | 20240429 | 145000 | 17416442200 | 21500 | 21550 | 21550 | 21500 | 430 |
| 257 | 20240429 | 144900 | 17407184150 | 21550 | 21500 | 21550 | 21500 | 759 |
| 258 | 20240429 | 144800 | 17390859300 | 21500 | 21500 | 21550 | 21500 | 422 |
| 259 | 20240429 | 144700 | 17381773750 | 21550 | 21500 | 21550 | 21500 | 1132 |
| 260 | 20240429 | 144600 | 17357404900 | 21500 | 21500 | 21600 | 21500 | 1359 |
| 261 | 20240429 | 144500 | 17328135750 | 21550 | 21500 | 21550 | 21500 | 944 |
| 262 | 20240429 | 144400 | 17307812000 | 21550 | 21550 | 21550 | 21500 | 402 |
| 263 | 20240429 | 144300 | 17299162500 | 21550 | 21500 | 21550 | 21500 | 483 |
| 264 | 20240429 | 144200 | 17288765900 | 21500 | 21500 | 21550 | 21500 | 500 |
| 265 | 20240429 | 144100 | 17278009250 | 21550 | 21500 | 21550 | 21500 | 846 |
| 266 | 20240429 | 144000 | 17259798650 | 21550 | 21500 | 21550 | 21500 | 473 |
| 267 | 20240429 | 143900 | 17249616450 | 21500 | 21550 | 21550 | 21500 | 431 |
| 268 | 20240429 | 143800 | 17240341650 | 21550 | 21500 | 21550 | 21500 | 244 |
| 269 | 20240429 | 143700 | 17235088300 | 21500 | 21500 | 21550 | 21500 | 777 |
| 270 | 20240429 | 143600 | 17218366100 | 21500 | 21500 | 21550 | 21500 | 545 |
| 271 | 20240429 | 143500 | 17206638850 | 21550 | 21450 | 21550 | 21450 | 317 |
| 272 | 20240429 | 143400 | 17199811550 | 21450 | 21550 | 21550 | 21450 | 3051 |
| 273 | 20240429 | 143300 | 17134206400 | 21500 | 21500 | 21600 | 21500 | 1354 |
| 274 | 20240429 | 143200 | 17105084950 | 21550 | 21500 | 21600 | 21500 | 1187 |
| 275 | 20240429 | 143100 | 17079505200 | 21550 | 21500 | 21550 | 21500 | 2038 |
| 276 | 20240429 | 143000 | 17035644750 | 21500 | 21550 | 21550 | 21500 | 567 |
| 277 | 20240429 | 142900 | 17023441500 | 21500 | 21600 | 21600 | 21500 | 546 |
| 278 | 20240429 | 142800 | 17011685550 | 21500 | 21550 | 21600 | 21500 | 1434 |
| 279 | 20240429 | 142700 | 16980778350 | 21550 | 21550 | 21600 | 21550 | 519 |
| 280 | 20240429 | 142600 | 16969581700 | 21550 | 21550 | 21600 | 21550 | 415 |
| 281 | 20240429 | 142500 | 16960630450 | 21550 | 21500 | 21550 | 21500 | 626 |
| 282 | 20240429 | 142400 | 16947148100 | 21500 | 21550 | 21550 | 21500 | 640 |
| 283 | 20240429 | 142300 | 16933371100 | 21500 | 21500 | 21550 | 21500 | 906 |
| 284 | 20240429 | 142200 | 16913879100 | 21500 | 21500 | 21500 | 21450 | 2314 |
| 285 | 20240429 | 142100 | 16864139150 | 21450 | 21550 | 21550 | 21450 | 4546 |
| 286 | 20240429 | 142000 | 16766431100 | 21500 | 21450 | 21550 | 21450 | 1407 |
| 287 | 20240429 | 141900 | 16736188250 | 21500 | 21550 | 21600 | 21450 | 15319 |
| 288 | 20240429 | 141800 | 16406401500 | 21550 | 21550 | 21600 | 21550 | 476 |
| 289 | 20240429 | 141700 | 16396135050 | 21550 | 21600 | 21600 | 21550 | 761 |
| 290 | 20240429 | 141600 | 16379709550 | 21600 | 21550 | 21600 | 21550 | 377 |
| 291 | 20240429 | 141500 | 16371576950 | 21550 | 21550 | 21600 | 21550 | 555 |
| 292 | 20240429 | 141400 | 16359607950 | 21600 | 21550 | 21600 | 21550 | 425 |
| 293 | 20240429 | 141300 | 16350437350 | 21600 | 21550 | 21600 | 21550 | 718 |
| 294 | 20240429 | 141200 | 16334933600 | 21650 | 21650 | 21650 | 21550 | 1267 |
| 295 | 20240429 | 141100 | 16307543150 | 21600 | 21550 | 21650 | 21550 | 1097 |
| 296 | 20240429 | 141000 | 16283847150 | 21550 | 21550 | 21650 | 21550 | 526 |
| 297 | 20240429 | 140900 | 16272488200 | 21550 | 21600 | 21650 | 21550 | 952 |
| 298 | 20240429 | 140800 | 16251935000 | 21600 | 21600 | 21650 | 21550 | 1409 |
| 299 | 20240429 | 140700 | 16221520650 | 21600 | 21550 | 21600 | 21550 | 518 |
| 300 | 20240429 | 140600 | 16210344850 | 21550 | 21600 | 21600 | 21550 | 1091 |
| 301 | 20240429 | 140500 | 16186820400 | 21550 | 21550 | 21600 | 21550 | 441 |
| 302 | 20240429 | 140400 | 16177305150 | 21550 | 21600 | 21650 | 21550 | 1957 |
| 303 | 20240429 | 140300 | 16135031000 | 21650 | 21550 | 21650 | 21550 | 467 |
| 304 | 20240429 | 140200 | 16124939800 | 21600 | 21650 | 21650 | 21550 | 7283 |
| 305 | 20240429 | 140100 | 15967596500 | 21700 | 21650 | 21700 | 21650 | 467 |
| 306 | 20240429 | 140000 | 15957476000 | 21650 | 21650 | 21700 | 21650 | 1108 |
| 307 | 20240429 | 135900 | 15933480500 | 21650 | 21750 | 21750 | 21650 | 2393 |
| 308 | 20240429 | 135800 | 15881651350 | 21700 | 21650 | 21750 | 21650 | 308 |
| 309 | 20240429 | 135700 | 15874970500 | 21700 | 21700 | 21750 | 21700 | 1189 |
| 310 | 20240429 | 135600 | 15849164550 | 21700 | 21700 | 21750 | 21650 | 2705 |
| 311 | 20240429 | 135500 | 15790474150 | 21700 | 21650 | 21700 | 21600 | 4449 |
| 312 | 20240429 | 135400 | 15694146550 | 21650 | 21650 | 21750 | 21650 | 475 |
| 313 | 20240429 | 135300 | 15683850100 | 21700 | 21700 | 21700 | 21650 | 468 |
| 314 | 20240429 | 135200 | 15673703100 | 21700 | 21700 | 21750 | 21650 | 527 |
| 315 | 20240429 | 135100 | 15662268400 | 21750 | 21700 | 21750 | 21700 | 2034 |
| 316 | 20240429 | 135000 | 15618116900 | 21700 | 21700 | 21750 | 21700 | 284 |
| 317 | 20240429 | 134900 | 15611950500 | 21700 | 21650 | 21750 | 21650 | 973 |
| 318 | 20240429 | 134800 | 15590830050 | 21650 | 21650 | 21700 | 21650 | 1388 |
| 319 | 20240429 | 134700 | 15560732100 | 21650 | 21650 | 21700 | 21650 | 564 |
| 320 | 20240429 | 134600 | 15548506300 | 21650 | 21700 | 21750 | 21650 | 1789 |
| 321 | 20240429 | 134500 | 15509681150 | 21750 | 21700 | 21750 | 21650 | 840 |
| 322 | 20240429 | 134400 | 15491472350 | 21700 | 21700 | 21700 | 21650 | 505 |
| 323 | 20240429 | 134300 | 15480516500 | 21750 | 21700 | 21750 | 21650 | 1783 |
| 324 | 20240429 | 134200 | 15441868100 | 21700 | 21650 | 21750 | 21650 | 997 |
| 325 | 20240429 | 134100 | 15420219250 | 21650 | 21750 | 21750 | 21650 | 837 |
| 326 | 20240429 | 134000 | 15402063900 | 21700 | 21650 | 21750 | 21650 | 683 |
| 327 | 20240429 | 133900 | 15387245550 | 21700 | 21700 | 21750 | 21700 | 471 |
| 328 | 20240429 | 133800 | 15377017200 | 21650 | 21650 | 21700 | 21650 | 1601 |
| 329 | 20240429 | 133700 | 15342301700 | 21700 | 21650 | 21700 | 21600 | 1901 |
| 330 | 20240429 | 133600 | 15301167350 | 21650 | 21700 | 21750 | 21600 | 9470 |
| 331 | 20240429 | 133500 | 15095925450 | 21700 | 21750 | 21750 | 21700 | 506 |
| 332 | 20240429 | 133400 | 15084934050 | 21750 | 21750 | 21750 | 21700 | 411 |
| 333 | 20240429 | 133300 | 15076005000 | 21750 | 21700 | 21800 | 21700 | 386 |
| 334 | 20240429 | 133200 | 15067609250 | 21700 | 21750 | 21750 | 21700 | 325 |
| 335 | 20240429 | 133100 | 15060545700 | 21800 | 21750 | 21800 | 21700 | 1056 |
| 336 | 20240429 | 133000 | 15037576250 | 21750 | 21800 | 21800 | 21750 | 2225 |
| 337 | 20240429 | 132900 | 14989108500 | 21800 | 21800 | 21850 | 21750 | 911 |
| 338 | 20240429 | 132800 | 14969281500 | 21800 | 21750 | 21800 | 21750 | 399 |
| 339 | 20240429 | 132700 | 14960589750 | 21800 | 21750 | 21800 | 21750 | 627 |
| 340 | 20240429 | 132600 | 14946925800 | 21750 | 21750 | 21850 | 21750 | 881 |
| 341 | 20240429 | 132500 | 14927758550 | 21800 | 21800 | 21800 | 21750 | 655 |
| 342 | 20240429 | 132400 | 14913487950 | 21800 | 21800 | 21800 | 21750 | 1189 |
| 343 | 20240429 | 132300 | 14887571850 | 21800 | 21850 | 21850 | 21800 | 215 |
| 344 | 20240429 | 132200 | 14882880850 | 21800 | 21850 | 21850 | 21800 | 1040 |
| 345 | 20240429 | 132100 | 14860187500 | 21850 | 21850 | 21900 | 21800 | 652 |
| 346 | 20240429 | 132000 | 14845943700 | 21850 | 21850 | 21850 | 21850 | 633 |
| 347 | 20240429 | 131900 | 14832112650 | 21850 | 21900 | 21900 | 21800 | 696 |
| 348 | 20240429 | 131800 | 14816914350 | 21900 | 21800 | 21900 | 21800 | 455 |
| 349 | 20240429 | 131700 | 14806971850 | 21850 | 21850 | 21850 | 21800 | 314 |
| 350 | 20240429 | 131600 | 14800112800 | 21800 | 21800 | 21800 | 21800 | 1111 |
| 351 | 20240429 | 131500 | 14775893000 | 21750 | 21800 | 21850 | 21750 | 321 |
| 352 | 20240429 | 131400 | 14768892300 | 21800 | 21800 | 21800 | 21800 | 280 |
| 353 | 20240429 | 131300 | 14762788300 | 21800 | 21800 | 21850 | 21750 | 520 |
| 354 | 20240429 | 131200 | 14751454350 | 21800 | 21800 | 21850 | 21750 | 1166 |
| 355 | 20240429 | 131100 | 14726034000 | 21800 | 21850 | 21850 | 21800 | 292 |
| 356 | 20240429 | 131000 | 14719660950 | 21850 | 21850 | 21900 | 21850 | 263 |
| 357 | 20240429 | 130900 | 14713911500 | 21850 | 21850 | 21850 | 21800 | 348 |
| 358 | 20240429 | 130800 | 14706309200 | 21850 | 21850 | 21900 | 21800 | 232 |
| 359 | 20240429 | 130700 | 14701245900 | 21850 | 21750 | 21850 | 21750 | 555 |
| 360 | 20240429 | 130600 | 14689135450 | 21800 | 21800 | 21800 | 21750 | 529 |
| 361 | 20240429 | 130500 | 14677608450 | 21800 | 21750 | 21800 | 21750 | 138 |
| 362 | 20240429 | 130400 | 14674601650 | 21750 | 21850 | 21850 | 21750 | 424 |
| 363 | 20240429 | 130300 | 14665358000 | 21850 | 21900 | 21950 | 21650 | 21242 |
| 364 | 20240429 | 130200 | 14203905100 | 21900 | 21900 | 21900 | 21850 | 309 |
| 365 | 20240429 | 130100 | 14197146000 | 21900 | 21900 | 21900 | 21850 | 331 |
| 366 | 20240429 | 130000 | 14189905900 | 21850 | 21850 | 21900 | 21850 | 156 |
| 367 | 20240429 | 125900 | 14186494350 | 21900 | 21900 | 21900 | 21850 | 240 |
| 368 | 20240429 | 125800 | 14181240950 | 21900 | 21850 | 21900 | 21850 | 410 |
| 369 | 20240429 | 125700 | 14172270950 | 21850 | 21900 | 21900 | 21850 | 589 |
| 370 | 20240429 | 125600 | 14159397100 | 21900 | 21850 | 21900 | 21850 | 401 |
| 371 | 20240429 | 125500 | 14150628350 | 21850 | 21850 | 21850 | 21800 | 520 |
| 372 | 20240429 | 125400 | 14139269750 | 21850 | 21800 | 21850 | 21800 | 2126 |
| 373 | 20240429 | 125300 | 14092914000 | 21800 | 21900 | 21900 | 21800 | 3618 |
| 374 | 20240429 | 125200 | 14013858300 | 21900 | 21900 | 21900 | 21900 | 224 |
| 375 | 20240429 | 125100 | 14008952700 | 21900 | 21900 | 21900 | 21850 | 245 |
| 376 | 20240429 | 125000 | 14003590500 | 21900 | 21900 | 21900 | 21850 | 889 |
| 377 | 20240429 | 124900 | 13984162350 | 21900 | 21950 | 21950 | 21850 | 1040 |
| 378 | 20240429 | 124800 | 13961385850 | 21900 | 21900 | 21950 | 21900 | 3878 |
| 379 | 20240429 | 124700 | 13876453850 | 21900 | 21950 | 21950 | 21900 | 171 |
| 380 | 20240429 | 124600 | 13872701750 | 21950 | 21950 | 21950 | 21900 | 317 |
| 381 | 20240429 | 124500 | 13865746150 | 21950 | 22000 | 22000 | 21900 | 1801 |
| 382 | 20240429 | 124400 | 13826236750 | 21950 | 22000 | 22000 | 21950 | 387 |
| 383 | 20240429 | 124300 | 13817725500 | 22000 | 21950 | 22000 | 21950 | 792 |
| 384 | 20240429 | 124200 | 13800336550 | 21950 | 21950 | 21950 | 21900 | 216 |
| 385 | 20240429 | 124100 | 13795601600 | 21950 | 21950 | 21950 | 21900 | 454 |
| 386 | 20240429 | 124000 | 13785646300 | 21950 | 21950 | 22000 | 21950 | 356 |
| 387 | 20240429 | 123900 | 13777822350 | 21950 | 22000 | 22000 | 21950 | 727 |
| 388 | 20240429 | 123800 | 13761860550 | 21950 | 21950 | 21950 | 21900 | 395 |
| 389 | 20240429 | 123700 | 13753192500 | 21950 | 21950 | 22000 | 21950 | 401 |
| 390 | 20240429 | 123600 | 13744381850 | 21950 | 22000 | 22000 | 21950 | 2046 |
| 391 | 20240429 | 123500 | 13699458200 | 21950 | 22000 | 22000 | 21950 | 244 |
| 392 | 20240429 | 123400 | 13694097700 | 22000 | 22000 | 22000 | 21950 | 348 |
| 393 | 20240429 | 123300 | 13686451000 | 21950 | 22000 | 22000 | 21950 | 397 |
| 394 | 20240429 | 123200 | 13677718850 | 22000 | 21950 | 22000 | 21950 | 71 |
| 395 | 20240429 | 123100 | 13676159100 | 22000 | 22000 | 22000 | 21950 | 355 |
| 396 | 20240429 | 123000 | 13668352200 | 22000 | 22100 | 22100 | 22000 | 691 |
| 397 | 20240429 | 122900 | 13653141950 | 22100 | 22050 | 22100 | 22050 | 369 |
| 398 | 20240429 | 122800 | 13645003000 | 22100 | 22050 | 22100 | 22050 | 1073 |
| 399 | 20240429 | 122700 | 13621304500 | 22000 | 22050 | 22050 | 22000 | 165 |
| 400 | 20240429 | 122600 | 13617668500 | 22000 | 22100 | 22100 | 22000 | 377 |
| 401 | 20240429 | 122500 | 13609358150 | 22050 | 22050 | 22050 | 22000 | 259 |
| 402 | 20240429 | 122400 | 13603650000 | 22050 | 22050 | 22050 | 22000 | 1928 |
| 403 | 20240429 | 122300 | 13561225550 | 22000 | 22050 | 22050 | 22000 | 243 |
| 404 | 20240429 | 122200 | 13555867550 | 22000 | 22050 | 22050 | 22000 | 489 |
| 405 | 20240429 | 122100 | 13545089000 | 22050 | 22050 | 22050 | 22000 | 603 |
| 406 | 20240429 | 122000 | 13531793100 | 22050 | 22050 | 22050 | 22000 | 273 |
| 407 | 20240429 | 121900 | 13525778100 | 22050 | 22000 | 22050 | 22000 | 184 |
| 408 | 20240429 | 121800 | 13521721350 | 22050 | 22050 | 22050 | 22000 | 608 |
| 409 | 20240429 | 121700 | 13508316650 | 22050 | 22000 | 22050 | 22000 | 893 |
| 410 | 20240429 | 121600 | 13488632250 | 22000 | 22050 | 22050 | 22000 | 689 |
| 411 | 20240429 | 121500 | 13473455550 | 22050 | 22000 | 22050 | 22000 | 1293 |
| 412 | 20240429 | 121400 | 13444952000 | 22050 | 22050 | 22050 | 21950 | 1106 |
| 413 | 20240429 | 121300 | 13420663450 | 22050 | 22050 | 22050 | 21950 | 298 |
| 414 | 20240429 | 121200 | 13414101700 | 22050 | 22050 | 22050 | 21950 | 395 |
| 415 | 20240429 | 121100 | 13405406900 | 22000 | 22000 | 22050 | 21950 | 431 |
| 416 | 20240429 | 121000 | 13395916300 | 22050 | 22000 | 22050 | 21950 | 416 |
| 417 | 20240429 | 120900 | 13386768000 | 22000 | 22000 | 22000 | 21950 | 236 |
| 418 | 20240429 | 120800 | 13381578450 | 22000 | 22050 | 22050 | 22000 | 312 |
| 419 | 20240429 | 120700 | 13374711000 | 22000 | 22000 | 22050 | 21950 | 447 |
| 420 | 20240429 | 120600 | 13364888500 | 22000 | 21950 | 22050 | 21950 | 625 |
| 421 | 20240429 | 120500 | 13351132000 | 22000 | 22050 | 22050 | 22000 | 369 |
| 422 | 20240429 | 120400 | 13343002700 | 22050 | 22000 | 22050 | 22000 | 397 |
| 423 | 20240429 | 120300 | 13334254150 | 22000 | 22000 | 22000 | 21950 | 305 |
| 424 | 20240429 | 120200 | 13327546400 | 21950 | 22000 | 22000 | 21950 | 1333 |
| 425 | 20240429 | 120100 | 13298223800 | 22000 | 21950 | 22000 | 21950 | 105 |
| 426 | 20240429 | 120000 | 13295913900 | 22000 | 22000 | 22000 | 21950 | 459 |
| 427 | 20240429 | 115900 | 13285817950 | 22000 | 22050 | 22050 | 22000 | 760 |
| 428 | 20240429 | 115800 | 13269096900 | 22050 | 22050 | 22050 | 22000 | 319 |
| 429 | 20240429 | 115700 | 13262064950 | 22100 | 22050 | 22100 | 22000 | 613 |
| 430 | 20240429 | 115600 | 13248555600 | 22050 | 22050 | 22050 | 22000 | 104 |
| 431 | 20240429 | 115500 | 13246264000 | 22050 | 22050 | 22050 | 22050 | 77 |
| 432 | 20240429 | 115400 | 13244566150 | 22050 | 22100 | 22100 | 22000 | 304 |
| 433 | 20240429 | 115300 | 13237859600 | 22050 | 22100 | 22100 | 22000 | 811 |
| 434 | 20240429 | 115200 | 13219958850 | 22050 | 22050 | 22100 | 22050 | 236 |
| 435 | 20240429 | 115100 | 13214754050 | 22100 | 22100 | 22100 | 22050 | 703 |
| 436 | 20240429 | 115000 | 13199233350 | 22050 | 22050 | 22050 | 22000 | 773 |
| 437 | 20240429 | 114900 | 13182200950 | 22050 | 22050 | 22050 | 22000 | 637 |
| 438 | 20240429 | 114800 | 13168156850 | 22100 | 22100 | 22100 | 22000 | 799 |
| 439 | 20240429 | 114700 | 13150531650 | 22100 | 22050 | 22100 | 22050 | 320 |
| 440 | 20240429 | 114600 | 13143462050 | 22100 | 22050 | 22100 | 22050 | 670 |
| 441 | 20240429 | 114500 | 13128684700 | 22050 | 22100 | 22100 | 22050 | 260 |
| 442 | 20240429 | 114400 | 13122943200 | 22100 | 22050 | 22100 | 22050 | 305 |
| 443 | 20240429 | 114300 | 13116204350 | 22050 | 22100 | 22100 | 22050 | 298 |
| 444 | 20240429 | 114200 | 13109621300 | 22050 | 22050 | 22100 | 22050 | 505 |
| 445 | 20240429 | 114100 | 13098471500 | 22100 | 22050 | 22100 | 22050 | 193 |
| 446 | 20240429 | 114000 | 13094208900 | 22100 | 22100 | 22100 | 22050 | 557 |
| 447 | 20240429 | 113900 | 13081901500 | 22100 | 22100 | 22100 | 22050 | 533 |
| 448 | 20240429 | 113800 | 13070123800 | 22100 | 22000 | 22100 | 22000 | 147 |
| 449 | 20240429 | 113700 | 13066882450 | 22050 | 22050 | 22050 | 22050 | 442 |
| 450 | 20240429 | 113600 | 13057136350 | 22050 | 22000 | 22050 | 22000 | 2761 |
| 451 | 20240429 | 113500 | 12996379800 | 22000 | 21950 | 22000 | 21950 | 510 |
| 452 | 20240429 | 113400 | 12985166200 | 21950 | 21950 | 22000 | 21900 | 942 |
| 453 | 20240429 | 113300 | 12964482700 | 21950 | 22000 | 22000 | 21950 | 258 |
| 454 | 20240429 | 113200 | 12958812100 | 21950 | 22000 | 22000 | 21950 | 108 |
| 455 | 20240429 | 113100 | 12956440950 | 22000 | 22000 | 22000 | 21900 | 870 |
| 456 | 20240429 | 113000 | 12937340150 | 21950 | 22000 | 22000 | 21950 | 300 |
| 457 | 20240429 | 112900 | 12930743850 | 21950 | 21950 | 22000 | 21950 | 526 |
| 458 | 20240429 | 112800 | 12919189200 | 21950 | 22000 | 22000 | 21950 | 983 |
| 459 | 20240429 | 112700 | 12897597250 | 22000 | 21950 | 22000 | 21950 | 442 |
| 460 | 20240429 | 112600 | 12887876850 | 21950 | 21950 | 22000 | 21900 | 367 |
| 461 | 20240429 | 112500 | 12879822700 | 22000 | 21950 | 22000 | 21950 | 319 |
| 462 | 20240429 | 112400 | 12872818750 | 21950 | 22000 | 22000 | 21900 | 2457 |
| 463 | 20240429 | 112300 | 12818876550 | 22000 | 21950 | 22000 | 21950 | 347 |
| 464 | 20240429 | 112200 | 12811248650 | 22000 | 21900 | 22000 | 21900 | 494 |
| 465 | 20240429 | 112100 | 12800405700 | 21900 | 21950 | 21950 | 21900 | 583 |
| 466 | 20240429 | 112000 | 12787614650 | 21900 | 21900 | 21950 | 21850 | 945 |
| 467 | 20240429 | 111900 | 12766940950 | 21800 | 21800 | 21900 | 21800 | 2670 |
| 468 | 20240429 | 111800 | 12708720650 | 21800 | 21850 | 21850 | 21800 | 929 |
| 469 | 20240429 | 111700 | 12688452150 | 21800 | 21850 | 21900 | 21800 | 958 |
| 470 | 20240429 | 111600 | 12667535750 | 21850 | 21850 | 21900 | 21850 | 484 |
| 471 | 20240429 | 111500 | 12656952400 | 21900 | 21900 | 21900 | 21850 | 507 |
| 472 | 20240429 | 111400 | 12645865650 | 21850 | 21900 | 21900 | 21850 | 78 |
| 473 | 20240429 | 111300 | 12644160100 | 21800 | 21950 | 21950 | 21750 | 11030 |
| 474 | 20240429 | 111200 | 12403697800 | 21950 | 21950 | 21950 | 21900 | 244 |
| 475 | 20240429 | 111100 | 12398344300 | 21950 | 21900 | 21950 | 21900 | 362 |
| 476 | 20240429 | 111000 | 12390398950 | 21900 | 22000 | 22000 | 21900 | 337 |
| 477 | 20240429 | 110900 | 12383004100 | 21950 | 22000 | 22000 | 21950 | 281 |
| 478 | 20240429 | 110800 | 12376830950 | 22000 | 22000 | 22000 | 21900 | 1330 |
| 479 | 20240429 | 110700 | 12347651250 | 22000 | 22050 | 22050 | 22000 | 381 |
| 480 | 20240429 | 110600 | 12339268250 | 22000 | 22000 | 22050 | 22000 | 581 |
| 481 | 20240429 | 110500 | 12326483350 | 22000 | 21950 | 22000 | 21950 | 1468 |
| 482 | 20240429 | 110400 | 12294239150 | 21950 | 22000 | 22000 | 21950 | 976 |
| 483 | 20240429 | 110300 | 12272781200 | 21950 | 22000 | 22000 | 21950 | 342 |
| 484 | 20240429 | 110200 | 12265262350 | 22000 | 22000 | 22000 | 21950 | 1179 |
| 485 | 20240429 | 110100 | 12239330750 | 22050 | 22100 | 22100 | 22000 | 4824 |
| 486 | 20240429 | 110000 | 12132846400 | 22100 | 22100 | 22100 | 22050 | 458 |
| 487 | 20240429 | 105900 | 12122735400 | 22100 | 22050 | 22100 | 22050 | 445 |
| 488 | 20240429 | 105800 | 12112919750 | 22050 | 22000 | 22100 | 22000 | 1552 |
| 489 | 20240429 | 105700 | 12078694250 | 22000 | 22100 | 22100 | 22000 | 238 |
| 490 | 20240429 | 105600 | 12073440050 | 22100 | 22050 | 22100 | 22000 | 1536 |
| 491 | 20240429 | 105500 | 12039570000 | 22100 | 22050 | 22100 | 22050 | 1412 |
| 492 | 20240429 | 105400 | 12008432500 | 22050 | 22050 | 22100 | 22050 | 420 |
| 493 | 20240429 | 105300 | 11999156750 | 22100 | 22050 | 22100 | 22050 | 2050 |
| 494 | 20240429 | 105200 | 11953945900 | 22050 | 22050 | 22050 | 22000 | 286 |
| 495 | 20240429 | 105100 | 11947642400 | 22050 | 22000 | 22050 | 22000 | 575 |
| 496 | 20240429 | 105000 | 11934975200 | 22000 | 21950 | 22050 | 21950 | 3041 |
| 497 | 20240429 | 104900 | 11868063850 | 22000 | 21950 | 22000 | 21950 | 200 |
| 498 | 20240429 | 104800 | 11863669650 | 21950 | 21950 | 22000 | 21950 | 596 |
| 499 | 20240429 | 104700 | 11850583050 | 21950 | 21950 | 21950 | 21900 | 609 |
| 500 | 20240429 | 104600 | 11837228850 | 21950 | 21950 | 22000 | 21950 | 631 |
| 501 | 20240429 | 104500 | 11823374500 | 21950 | 22000 | 22050 | 21950 | 2021 |
| 502 | 20240429 | 104400 | 11778954600 | 22000 | 22000 | 22050 | 22000 | 1006 |
| 503 | 20240429 | 104300 | 11756808500 | 22050 | 22000 | 22050 | 22000 | 1492 |
| 504 | 20240429 | 104200 | 11723979150 | 22050 | 22050 | 22050 | 22000 | 1477 |
| 505 | 20240429 | 104100 | 11691454000 | 22100 | 22100 | 22150 | 22000 | 3092 |
| 506 | 20240429 | 104000 | 11623252700 | 22100 | 22100 | 22150 | 22100 | 1554 |
| 507 | 20240429 | 103900 | 11588905000 | 22100 | 22150 | 22150 | 22050 | 5489 |
| 508 | 20240429 | 103800 | 11467599350 | 22100 | 22200 | 22250 | 22100 | 2351 |
| 509 | 20240429 | 103700 | 11415456000 | 22150 | 22300 | 22300 | 22150 | 2458 |
| 510 | 20240429 | 103600 | 11360817900 | 22250 | 22200 | 22300 | 22200 | 5545 |
| 511 | 20240429 | 103500 | 11237474850 | 22250 | 22200 | 22250 | 22150 | 3280 |
| 512 | 20240429 | 103400 | 11164648450 | 22200 | 22200 | 22200 | 22150 | 4557 |
| 513 | 20240429 | 103300 | 11063645600 | 22200 | 22100 | 22200 | 22100 | 3353 |
| 514 | 20240429 | 103200 | 10989246000 | 22150 | 22150 | 22200 | 22100 | 943 |
| 515 | 20240429 | 103100 | 10968359150 | 22150 | 22150 | 22200 | 22100 | 1502 |
| 516 | 20240429 | 103000 | 10935085550 | 22150 | 22150 | 22200 | 22100 | 1824 |
| 517 | 20240429 | 102900 | 10894694200 | 22150 | 22100 | 22200 | 22050 | 10567 |
| 518 | 20240429 | 102800 | 10660851300 | 22100 | 22150 | 22150 | 22100 | 2225 |
| 519 | 20240429 | 102700 | 10611641300 | 22100 | 22100 | 22150 | 22000 | 3972 |
| 520 | 20240429 | 102600 | 10523915650 | 22100 | 22100 | 22150 | 22050 | 4603 |
| 521 | 20240429 | 102500 | 10422078100 | 22100 | 22100 | 22150 | 22050 | 1892 |
| 522 | 20240429 | 102400 | 10380246800 | 22100 | 22100 | 22100 | 22050 | 1567 |
| 523 | 20240429 | 102300 | 10345621000 | 22100 | 22050 | 22100 | 22050 | 1404 |
| 524 | 20240429 | 102200 | 10314609350 | 22050 | 22100 | 22100 | 22050 | 2093 |
| 525 | 20240429 | 102100 | 10268455300 | 22100 | 22100 | 22100 | 22050 | 5165 |
| 526 | 20240429 | 102000 | 10154316600 | 22100 | 22000 | 22100 | 22000 | 4428 |
| 527 | 20240429 | 101900 | 10056693550 | 22050 | 22050 | 22050 | 22000 | 1683 |
| 528 | 20240429 | 101800 | 10019655300 | 22050 | 22000 | 22050 | 21950 | 5905 |
| 529 | 20240429 | 101700 | 9889704300 | 22000 | 21950 | 22050 | 21900 | 20243 |
| 530 | 20240429 | 101600 | 9444589800 | 21900 | 21950 | 21950 | 21900 | 3758 |
| 531 | 20240429 | 101500 | 9362106100 | 21950 | 21850 | 21950 | 21800 | 5264 |
| 532 | 20240429 | 101400 | 9246909500 | 21850 | 21750 | 21850 | 21750 | 1792 |
| 533 | 20240429 | 101300 | 9207825150 | 21800 | 21800 | 21850 | 21750 | 705 |
| 534 | 20240429 | 101200 | 9192475350 | 21850 | 21850 | 21850 | 21750 | 2043 |
| 535 | 20240429 | 101100 | 9147923550 | 21850 | 21850 | 21900 | 21850 | 1018 |
| 536 | 20240429 | 101000 | 9125641550 | 21850 | 21850 | 21900 | 21800 | 1217 |
| 537 | 20240429 | 100900 | 9099051650 | 21850 | 21900 | 21900 | 21800 | 290 |
| 538 | 20240429 | 100800 | 9092708550 | 21900 | 21850 | 21900 | 21750 | 1598 |
| 539 | 20240429 | 100700 | 9057813250 | 21850 | 21800 | 21850 | 21800 | 807 |
| 540 | 20240429 | 100600 | 9040201250 | 21850 | 21850 | 21850 | 21800 | 627 |
| 541 | 20240429 | 100500 | 9026512500 | 21800 | 21700 | 21850 | 21700 | 2956 |
| 542 | 20240429 | 100400 | 8962078450 | 21700 | 21800 | 21800 | 21700 | 1615 |
| 543 | 20240429 | 100300 | 8926954200 | 21800 | 21850 | 21900 | 21800 | 1736 |
| 544 | 20240429 | 100200 | 8889083450 | 21900 | 21950 | 21950 | 21850 | 4198 |
| 545 | 20240429 | 100100 | 8797246000 | 21950 | 21950 | 21950 | 21900 | 1910 |
| 546 | 20240429 | 100000 | 8755373650 | 21900 | 21900 | 21950 | 21850 | 5245 |
| 547 | 20240429 | 095900 | 8640513600 | 21950 | 21950 | 22000 | 21900 | 4752 |
| 548 | 20240429 | 095800 | 8536227900 | 22000 | 21950 | 22000 | 21900 | 3697 |
| 549 | 20240429 | 095700 | 8455110900 | 21950 | 21950 | 21950 | 21850 | 6750 |
| 550 | 20240429 | 095600 | 8307049000 | 21950 | 21950 | 21950 | 21900 | 2502 |
| 551 | 20240429 | 095500 | 8252161650 | 21950 | 21950 | 22000 | 21900 | 4704 |
| 552 | 20240429 | 095400 | 8148909050 | 21950 | 21950 | 21950 | 21900 | 1322 |
| 553 | 20240429 | 095300 | 8119903300 | 21900 | 21850 | 21950 | 21800 | 12435 |
| 554 | 20240429 | 095200 | 7847518900 | 21850 | 21750 | 21850 | 21750 | 3657 |
| 555 | 20240429 | 095100 | 7767730100 | 21750 | 21850 | 21850 | 21750 | 3659 |
| 556 | 20240429 | 095000 | 7687992600 | 21800 | 21800 | 21850 | 21800 | 2569 |
| 557 | 20240429 | 094900 | 7631897350 | 21800 | 21750 | 21850 | 21700 | 3702 |
| 558 | 20240429 | 094800 | 7551303050 | 21800 | 21600 | 21800 | 21550 | 10176 |
| 559 | 20240429 | 094700 | 7330661800 | 21650 | 21700 | 21750 | 21650 | 3004 |
| 560 | 20240429 | 094600 | 7265571500 | 21700 | 21650 | 21700 | 21600 | 5886 |
| 561 | 20240429 | 094500 | 7137952900 | 21650 | 21600 | 21700 | 21600 | 11824 |
| 562 | 20240429 | 094400 | 6881980650 | 21600 | 21550 | 21600 | 21500 | 3988 |
| 563 | 20240429 | 094300 | 6795930650 | 21550 | 21500 | 21600 | 21500 | 8796 |
| 564 | 20240429 | 094200 | 6606493350 | 21500 | 21450 | 21550 | 21400 | 3964 |
| 565 | 20240429 | 094100 | 6521361000 | 21450 | 21450 | 21500 | 21450 | 2665 |
| 566 | 20240429 | 094000 | 6464191150 | 21450 | 21450 | 21450 | 21300 | 6168 |
| 567 | 20240429 | 093900 | 6331981850 | 21350 | 21400 | 21450 | 21350 | 14449 |
| 568 | 20240429 | 093800 | 6022847750 | 21400 | 21300 | 21400 | 21300 | 6972 |
| 569 | 20240429 | 093700 | 5873838700 | 21350 | 21300 | 21350 | 21250 | 2868 |
| 570 | 20240429 | 093600 | 5812761600 | 21200 | 21250 | 21300 | 21200 | 2868 |
| 571 | 20240429 | 093500 | 5751857250 | 21200 | 21150 | 21300 | 21100 | 8317 |
| 572 | 20240429 | 093400 | 5575486150 | 21100 | 21150 | 21150 | 21050 | 4800 |
| 573 | 20240429 | 093300 | 5474092500 | 21150 | 21150 | 21150 | 21050 | 11283 |
| 574 | 20240429 | 093200 | 5236048550 | 21150 | 21050 | 21150 | 21050 | 1871 |
| 575 | 20240429 | 093100 | 5196545600 | 21100 | 21050 | 21100 | 21000 | 4888 |
| 576 | 20240429 | 093000 | 5093649250 | 21050 | 21150 | 21200 | 20950 | 44034 |
| 577 | 20240429 | 092900 | 4167085200 | 21150 | 21250 | 21300 | 21150 | 11816 |
| 578 | 20240429 | 092800 | 3916433350 | 21250 | 21250 | 21300 | 21250 | 2658 |
| 579 | 20240429 | 092700 | 3859902200 | 21250 | 21300 | 21350 | 21250 | 2065 |
| 580 | 20240429 | 092600 | 3815987100 | 21350 | 21350 | 21350 | 21250 | 4907 |
| 581 | 20240429 | 092500 | 3711491750 | 21300 | 21400 | 21400 | 21250 | 4880 |
| 582 | 20240429 | 092400 | 3607384550 | 21400 | 21400 | 21450 | 21400 | 2645 |
| 583 | 20240429 | 092300 | 3550739400 | 21450 | 21450 | 21450 | 21350 | 2810 |
| 584 | 20240429 | 092200 | 3490618050 | 21450 | 21300 | 21500 | 21250 | 3024 |
| 585 | 20240429 | 092100 | 3425936200 | 21200 | 21250 | 21300 | 21200 | 4268 |
| 586 | 20240429 | 092000 | 3335192900 | 21300 | 21350 | 21350 | 21250 | 2996 |
| 587 | 20240429 | 091900 | 3271393200 | 21300 | 21250 | 21350 | 21200 | 7459 |
| 588 | 20240429 | 091800 | 3112730650 | 21300 | 21300 | 21300 | 21200 | 5877 |
| 589 | 20240429 | 091700 | 2987827100 | 21350 | 21450 | 21500 | 21300 | 8329 |
| 590 | 20240429 | 091600 | 2810094700 | 21400 | 21400 | 21550 | 21400 | 4559 |
| 591 | 20240429 | 091500 | 2712430300 | 21450 | 21500 | 21550 | 21350 | 5875 |
| 592 | 20240429 | 091400 | 2586597800 | 21500 | 21550 | 21600 | 21450 | 4810 |
| 593 | 20240429 | 091300 | 2482983650 | 21400 | 21450 | 21550 | 21300 | 4988 |
| 594 | 20240429 | 091200 | 2376353350 | 21350 | 21500 | 21550 | 21350 | 8891 |
| 595 | 20240429 | 091100 | 2185827150 | 21450 | 21550 | 21600 | 21400 | 8856 |
| 596 | 20240429 | 091000 | 1995489700 | 21550 | 21500 | 21650 | 21500 | 12522 |
| 597 | 20240429 | 090900 | 1726013400 | 21500 | 21700 | 21700 | 21400 | 17519 |
| 598 | 20240429 | 090800 | 1347933150 | 21700 | 21800 | 21850 | 21700 | 4555 |
| 599 | 20240429 | 090700 | 1248718050 | 21800 | 22000 | 22050 | 21750 | 5398 |
| 600 | 20240429 | 090600 | 1130555050 | 22000 | 22000 | 22100 | 21850 | 7265 |
| 601 | 20240429 | 090500 | 970829300 | 22000 | 21850 | 22050 | 21850 | 5019 |
| 602 | 20240429 | 090400 | 860519050 | 21800 | 21850 | 21900 | 21750 | 4176 |
| 603 | 20240429 | 090300 | 769498550 | 21750 | 21900 | 21950 | 21750 | 9088 |
| 604 | 20240429 | 090200 | 571047400 | 21900 | 21900 | 21950 | 21800 | 4286 |
| 605 | 20240429 | 090100 | 477274500 | 21900 | 22000 | 22000 | 21750 | 8312 |
| 606 | 20240429 | 090000 | 295061700 | 22000 | 21900 | 22000 | 21700 | 13302 |