31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 184300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 3312 |
| 3 | 20240430 | 184200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240430 | 184100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240430 | 184000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240430 | 183900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240430 | 183800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240430 | 183700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240430 | 183600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240430 | 183500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240430 | 183400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240430 | 183300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240430 | 183200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240430 | 183100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240430 | 183000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240430 | 182900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240430 | 182800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240430 | 182700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240430 | 182600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240430 | 182500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240430 | 182400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240430 | 182300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240430 | 182200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240430 | 182100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240430 | 182000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240430 | 181900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240430 | 181800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240430 | 181700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240430 | 181600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240430 | 181500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240430 | 181400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240430 | 181300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 3312 |
| 33 | 20240430 | 181200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240430 | 181100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240430 | 181000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240430 | 180900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240430 | 180800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240430 | 180700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240430 | 180600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240430 | 180500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240430 | 180400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240430 | 180300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240430 | 180200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240430 | 180100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240430 | 180000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240430 | 175900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240430 | 175800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240430 | 175700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240430 | 175600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240430 | 175500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240430 | 175400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240430 | 175300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240430 | 175200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240430 | 175100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240430 | 175000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240430 | 174900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240430 | 174800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240430 | 174700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240430 | 174600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240430 | 174500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240430 | 174400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240430 | 174300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 3312 |
| 63 | 20240430 | 174200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240430 | 174100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240430 | 174000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240430 | 173900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240430 | 173800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240430 | 173700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240430 | 173600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240430 | 173500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240430 | 173400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240430 | 173300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240430 | 173200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240430 | 173100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240430 | 173000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240430 | 172900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240430 | 172800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240430 | 172700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240430 | 172600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240430 | 172500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240430 | 172400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240430 | 172300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240430 | 172200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240430 | 172100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240430 | 172000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240430 | 171900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240430 | 171800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240430 | 171700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240430 | 171600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240430 | 171500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240430 | 171400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240430 | 171300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 3312 |
| 93 | 20240430 | 171200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240430 | 171100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240430 | 171000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240430 | 170900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240430 | 170800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240430 | 170700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240430 | 170600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240430 | 170500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240430 | 170400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240430 | 170300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240430 | 170200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240430 | 170100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240430 | 170000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240430 | 165900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240430 | 165800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240430 | 165700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240430 | 165600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240430 | 165500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240430 | 165400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240430 | 165300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240430 | 165200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240430 | 165100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240430 | 165000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240430 | 164900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240430 | 164800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240430 | 164700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240430 | 164600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240430 | 164500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240430 | 164400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240430 | 164300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 3312 |
| 123 | 20240430 | 164200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240430 | 164100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240430 | 164000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240430 | 163900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240430 | 163800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240430 | 163700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240430 | 163600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240430 | 163500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240430 | 163400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240430 | 163300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240430 | 163200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240430 | 163100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240430 | 163000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240430 | 162900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240430 | 162800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240430 | 162700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240430 | 162600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240430 | 162500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240430 | 162400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240430 | 162300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240430 | 162200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240430 | 162100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240430 | 162000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240430 | 161900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240430 | 161800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240430 | 161700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240430 | 161600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240430 | 161500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240430 | 161400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240430 | 161300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 3312 |
| 153 | 20240430 | 161200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240430 | 161100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240430 | 161000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240430 | 160900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240430 | 160800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240430 | 160700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240430 | 160600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240430 | 160500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240430 | 160400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240430 | 160300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240430 | 160200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240430 | 160100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240430 | 160000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240430 | 155900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240430 | 155800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240430 | 155700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240430 | 155600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240430 | 155500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240430 | 155400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240430 | 155300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240430 | 155200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240430 | 155100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240430 | 155000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240430 | 154900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240430 | 154800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240430 | 154700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240430 | 154600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240430 | 154500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240430 | 154400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240430 | 154300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 3312 |
| 183 | 20240430 | 154200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240430 | 154100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240430 | 154000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240430 | 153900 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240430 | 153800 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240430 | 153700 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240430 | 153600 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240430 | 153500 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240430 | 153400 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240430 | 153300 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240430 | 153200 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240430 | 153100 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240430 | 153000 | 5286816050 | 21650 | 21650 | 21650 | 21650 | 3312 |
| 196 | 20240430 | 152900 | 5215111250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240430 | 152800 | 5215111250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240430 | 152700 | 5215111250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240430 | 152600 | 5215111250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240430 | 152500 | 5215111250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240430 | 152400 | 5215111250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240430 | 152300 | 5215111250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240430 | 152200 | 5215111250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240430 | 152100 | 5215111250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240430 | 152000 | 5215111250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240430 | 151900 | 5215111250 | 21700 | 21650 | 21700 | 21650 | 2652 |
| 207 | 20240430 | 151800 | 5157655500 | 21650 | 21600 | 21650 | 21600 | 1175 |
| 208 | 20240430 | 151700 | 5132270400 | 21600 | 21650 | 21650 | 21600 | 514 |
| 209 | 20240430 | 151600 | 5121159500 | 21650 | 21650 | 21650 | 21600 | 582 |
| 210 | 20240430 | 151500 | 5108568850 | 21650 | 21600 | 21650 | 21600 | 949 |
| 211 | 20240430 | 151400 | 5088054200 | 21600 | 21650 | 21650 | 21600 | 5443 |
| 212 | 20240430 | 151300 | 4970234900 | 21700 | 21700 | 21700 | 21650 | 1623 |
| 213 | 20240430 | 151200 | 4935062750 | 21700 | 21650 | 21700 | 21650 | 331 |
| 214 | 20240430 | 151100 | 4927892550 | 21700 | 21650 | 21700 | 21650 | 634 |
| 215 | 20240430 | 151000 | 4914165000 | 21700 | 21650 | 21700 | 21650 | 445 |
| 216 | 20240430 | 150900 | 4904530600 | 21700 | 21650 | 21700 | 21650 | 513 |
| 217 | 20240430 | 150800 | 4893399150 | 21700 | 21700 | 21700 | 21650 | 344 |
| 218 | 20240430 | 150700 | 4885934400 | 21700 | 21700 | 21700 | 21650 | 412 |
| 219 | 20240430 | 150600 | 4877004900 | 21700 | 21650 | 21700 | 21650 | 336 |
| 220 | 20240430 | 150500 | 4869715250 | 21700 | 21700 | 21700 | 21650 | 120 |
| 221 | 20240430 | 150400 | 4867116000 | 21700 | 21650 | 21700 | 21650 | 539 |
| 222 | 20240430 | 150300 | 4855446400 | 21650 | 21650 | 21650 | 21650 | 271 |
| 223 | 20240430 | 150200 | 4849579250 | 21700 | 21700 | 21700 | 21650 | 212 |
| 224 | 20240430 | 150100 | 4844979300 | 21700 | 21750 | 21750 | 21700 | 535 |
| 225 | 20240430 | 150000 | 4833369700 | 21700 | 21700 | 21750 | 21650 | 781 |
| 226 | 20240430 | 145900 | 4816417650 | 21700 | 21700 | 21700 | 21700 | 283 |
| 227 | 20240430 | 145800 | 4810276550 | 21700 | 21700 | 21750 | 21700 | 333 |
| 228 | 20240430 | 145700 | 4803042100 | 21700 | 21750 | 21750 | 21700 | 6283 |
| 229 | 20240430 | 145600 | 4666528300 | 21800 | 21750 | 21800 | 21750 | 61 |
| 230 | 20240430 | 145500 | 4665201100 | 21800 | 21800 | 21800 | 21750 | 263 |
| 231 | 20240430 | 145400 | 4659468300 | 21800 | 21750 | 21800 | 21750 | 303 |
| 232 | 20240430 | 145300 | 4652877900 | 21800 | 21750 | 21800 | 21750 | 41 |
| 233 | 20240430 | 145200 | 4651986000 | 21800 | 21800 | 21800 | 21750 | 14 |
| 234 | 20240430 | 145100 | 4651681400 | 21800 | 21750 | 21800 | 21750 | 17 |
| 235 | 20240430 | 145000 | 4651311600 | 21800 | 21800 | 21800 | 21750 | 351 |
| 236 | 20240430 | 144900 | 4643673850 | 21750 | 21750 | 21750 | 21750 | 25 |
| 237 | 20240430 | 144800 | 4643130100 | 21800 | 21800 | 21800 | 21800 | 66 |
| 238 | 20240430 | 144700 | 4641691300 | 21800 | 21750 | 21800 | 21750 | 32 |
| 239 | 20240430 | 144600 | 4640995200 | 21750 | 21800 | 21800 | 21750 | 546 |
| 240 | 20240430 | 144500 | 4629113000 | 21800 | 21750 | 21800 | 21750 | 37 |
| 241 | 20240430 | 144400 | 4628307850 | 21800 | 21800 | 21800 | 21750 | 482 |
| 242 | 20240430 | 144300 | 4617818300 | 21750 | 21800 | 21800 | 21750 | 23 |
| 243 | 20240430 | 144200 | 4617317850 | 21800 | 21800 | 21800 | 21750 | 44 |
| 244 | 20240430 | 144100 | 4616359250 | 21750 | 21750 | 21750 | 21750 | 27 |
| 245 | 20240430 | 144000 | 4615772000 | 21800 | 21800 | 21800 | 21750 | 2479 |
| 246 | 20240430 | 143900 | 4561838600 | 21800 | 21800 | 21800 | 21800 | 372 |
| 247 | 20240430 | 143800 | 4553729000 | 21850 | 21800 | 21850 | 21800 | 36 |
| 248 | 20240430 | 143700 | 4552944050 | 21850 | 21800 | 21850 | 21800 | 217 |
| 249 | 20240430 | 143600 | 4548213300 | 21800 | 21800 | 21850 | 21800 | 349 |
| 250 | 20240430 | 143500 | 4540605050 | 21850 | 21800 | 21850 | 21800 | 215 |
| 251 | 20240430 | 143400 | 4535917800 | 21850 | 21800 | 21850 | 21800 | 138 |
| 252 | 20240430 | 143300 | 4532909350 | 21850 | 21800 | 21850 | 21800 | 30 |
| 253 | 20240430 | 143200 | 4532255300 | 21850 | 21850 | 21850 | 21800 | 39 |
| 254 | 20240430 | 143100 | 4531403850 | 21850 | 21800 | 21850 | 21800 | 2 |
| 255 | 20240430 | 143000 | 4531360200 | 21850 | 21850 | 21850 | 21800 | 68 |
| 256 | 20240430 | 142900 | 4529874500 | 21850 | 21800 | 21850 | 21800 | 39 |
| 257 | 20240430 | 142800 | 4529024250 | 21850 | 21850 | 21850 | 21800 | 149 |
| 258 | 20240430 | 142700 | 4525768700 | 21850 | 21800 | 21850 | 21800 | 152 |
| 259 | 20240430 | 142600 | 4522450950 | 21850 | 21800 | 21850 | 21800 | 291 |
| 260 | 20240430 | 142500 | 4516106050 | 21850 | 21800 | 21850 | 21800 | 121 |
| 261 | 20240430 | 142400 | 4513467200 | 21850 | 21850 | 21850 | 21800 | 765 |
| 262 | 20240430 | 142300 | 4496753500 | 21850 | 21850 | 21850 | 21850 | 7 |
| 263 | 20240430 | 142200 | 4496600550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 264 | 20240430 | 142100 | 4496600550 | 21850 | 21800 | 21850 | 21800 | 215 |
| 265 | 20240430 | 142000 | 4491913400 | 21850 | 21850 | 21850 | 21850 | 315 |
| 266 | 20240430 | 141900 | 4485030650 | 21850 | 21850 | 21850 | 21850 | 3 |
| 267 | 20240430 | 141800 | 4484965100 | 21850 | 21800 | 21850 | 21750 | 26 |
| 268 | 20240430 | 141700 | 4484398850 | 21850 | 21800 | 21850 | 21800 | 559 |
| 269 | 20240430 | 141600 | 4472199600 | 21850 | 21800 | 21850 | 21800 | 119 |
| 270 | 20240430 | 141500 | 4469605350 | 21850 | 21800 | 21850 | 21750 | 312 |
| 271 | 20240430 | 141400 | 4462804250 | 21850 | 21850 | 21850 | 21800 | 660 |
| 272 | 20240430 | 141300 | 4448406050 | 21850 | 21850 | 21850 | 21800 | 84 |
| 273 | 20240430 | 141200 | 4446571500 | 21800 | 21850 | 21850 | 21800 | 14 |
| 274 | 20240430 | 141100 | 4446266200 | 21850 | 21850 | 21850 | 21800 | 519 |
| 275 | 20240430 | 141000 | 4434946000 | 21850 | 21800 | 21850 | 21800 | 884 |
| 276 | 20240430 | 140900 | 4415674650 | 21800 | 21800 | 21800 | 21750 | 194 |
| 277 | 20240430 | 140800 | 4411446050 | 21800 | 21750 | 21800 | 21750 | 217 |
| 278 | 20240430 | 140700 | 4406718150 | 21800 | 21750 | 21800 | 21750 | 121 |
| 279 | 20240430 | 140600 | 4404085650 | 21800 | 21800 | 21800 | 21800 | 743 |
| 280 | 20240430 | 140500 | 4387888250 | 21800 | 21750 | 21800 | 21750 | 216 |
| 281 | 20240430 | 140400 | 4383189950 | 21800 | 21750 | 21800 | 21750 | 19 |
| 282 | 20240430 | 140300 | 4382776350 | 21800 | 21800 | 21800 | 21800 | 625 |
| 283 | 20240430 | 140200 | 4369151350 | 21800 | 21850 | 21850 | 21800 | 1601 |
| 284 | 20240430 | 140100 | 4334249450 | 21800 | 21750 | 21850 | 21750 | 980 |
| 285 | 20240430 | 140000 | 4312883300 | 21800 | 21750 | 21800 | 21750 | 99 |
| 286 | 20240430 | 135900 | 4310728400 | 21800 | 21800 | 21800 | 21750 | 5340 |
| 287 | 20240430 | 135800 | 4194358950 | 21850 | 21850 | 21850 | 21800 | 16 |
| 288 | 20240430 | 135700 | 4194010000 | 21800 | 21850 | 21850 | 21800 | 716 |
| 289 | 20240430 | 135600 | 4178401050 | 21800 | 21850 | 21850 | 21800 | 2 |
| 290 | 20240430 | 135500 | 4178357400 | 21800 | 21800 | 21800 | 21800 | 20 |
| 291 | 20240430 | 135400 | 4177921400 | 21800 | 21850 | 21850 | 21800 | 3 |
| 292 | 20240430 | 135300 | 4177855900 | 21850 | 21850 | 21850 | 21850 | 4 |
| 293 | 20240430 | 135200 | 4177768500 | 21800 | 21800 | 21850 | 21800 | 57 |
| 294 | 20240430 | 135100 | 4176525250 | 21850 | 21800 | 21850 | 21800 | 235 |
| 295 | 20240430 | 135000 | 4171402050 | 21800 | 21800 | 21850 | 21800 | 343 |
| 296 | 20240430 | 134900 | 4163924000 | 21800 | 21850 | 21850 | 21800 | 196 |
| 297 | 20240430 | 134800 | 4159641750 | 21800 | 21850 | 21900 | 21800 | 166 |
| 298 | 20240430 | 134700 | 4156014750 | 21850 | 21850 | 21900 | 21850 | 1626 |
| 299 | 20240430 | 134600 | 4120486600 | 21900 | 21950 | 21950 | 21900 | 3509 |
| 300 | 20240430 | 134500 | 4043637150 | 21900 | 21900 | 21950 | 21900 | 25 |
| 301 | 20240430 | 134400 | 4043088950 | 21900 | 21950 | 21950 | 21900 | 152 |
| 302 | 20240430 | 134300 | 4039754750 | 21900 | 21900 | 21900 | 21900 | 306 |
| 303 | 20240430 | 134200 | 4033053350 | 21950 | 21950 | 21950 | 21950 | 32 |
| 304 | 20240430 | 134100 | 4032350950 | 21950 | 21900 | 21950 | 21900 | 315 |
| 305 | 20240430 | 134000 | 4025446900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 306 | 20240430 | 133900 | 4025446900 | 21950 | 21950 | 22000 | 21900 | 1215 |
| 307 | 20240430 | 133800 | 3998777900 | 21900 | 21950 | 21950 | 21900 | 1930 |
| 308 | 20240430 | 133700 | 3956415000 | 22000 | 22000 | 22000 | 21950 | 124 |
| 309 | 20240430 | 133600 | 3953688000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 310 | 20240430 | 133500 | 3953688000 | 21950 | 22000 | 22000 | 21950 | 23 |
| 311 | 20240430 | 133400 | 3953182600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 312 | 20240430 | 133300 | 3953182600 | 21950 | 21950 | 21950 | 21950 | 217 |
| 313 | 20240430 | 133200 | 3948419450 | 21950 | 21950 | 21950 | 21950 | 82 |
| 314 | 20240430 | 133100 | 3946619550 | 22000 | 22000 | 22000 | 22000 | 1 |
| 315 | 20240430 | 133000 | 3946597550 | 22000 | 21950 | 22000 | 21950 | 44 |
| 316 | 20240430 | 132900 | 3945631150 | 22000 | 22000 | 22000 | 21950 | 55 |
| 317 | 20240430 | 132800 | 3944421750 | 22000 | 21950 | 22000 | 21950 | 236 |
| 318 | 20240430 | 132700 | 3939241350 | 21950 | 22000 | 22050 | 21950 | 2532 |
| 319 | 20240430 | 132600 | 3883538350 | 22050 | 22050 | 22050 | 22050 | 10 |
| 320 | 20240430 | 132500 | 3883317850 | 22050 | 22050 | 22050 | 22050 | 10 |
| 321 | 20240430 | 132400 | 3883097350 | 22000 | 22000 | 22050 | 22000 | 182 |
| 322 | 20240430 | 132300 | 3879088350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 323 | 20240430 | 132200 | 3879088350 | 22050 | 22050 | 22050 | 22050 | 1 |
| 324 | 20240430 | 132100 | 3879066300 | 22000 | 22050 | 22050 | 22000 | 13 |
| 325 | 20240430 | 132000 | 3878780250 | 22000 | 22000 | 22000 | 22000 | 44 |
| 326 | 20240430 | 131900 | 3877812250 | 22000 | 22000 | 22000 | 22000 | 101 |
| 327 | 20240430 | 131800 | 3875590250 | 22050 | 22000 | 22050 | 22000 | 39 |
| 328 | 20240430 | 131700 | 3874730900 | 22100 | 22000 | 22150 | 22000 | 275 |
| 329 | 20240430 | 131600 | 3868679550 | 22050 | 22100 | 22100 | 22000 | 351 |
| 330 | 20240430 | 131500 | 3860926100 | 22100 | 22050 | 22100 | 22050 | 2 |
| 331 | 20240430 | 131400 | 3860881950 | 22050 | 22100 | 22100 | 22050 | 199 |
| 332 | 20240430 | 131300 | 3856489000 | 22100 | 22100 | 22100 | 22050 | 216 |
| 333 | 20240430 | 131200 | 3851718650 | 22100 | 22050 | 22100 | 22050 | 211 |
| 334 | 20240430 | 131100 | 3847060550 | 22100 | 22100 | 22100 | 22100 | 1 |
| 335 | 20240430 | 131000 | 3847038450 | 22000 | 22050 | 22100 | 22000 | 795 |
| 336 | 20240430 | 130900 | 3829535300 | 22100 | 22050 | 22100 | 22050 | 27 |
| 337 | 20240430 | 130800 | 3828939850 | 22050 | 22050 | 22050 | 22050 | 1072 |
| 338 | 20240430 | 130700 | 3805302250 | 22150 | 22100 | 22150 | 22050 | 94 |
| 339 | 20240430 | 130600 | 3803228250 | 22100 | 22100 | 22150 | 22100 | 71 |
| 340 | 20240430 | 130500 | 3801658600 | 22100 | 22100 | 22100 | 22100 | 123 |
| 341 | 20240430 | 130400 | 3798940300 | 22100 | 22050 | 22100 | 22050 | 23 |
| 342 | 20240430 | 130300 | 3798432600 | 22150 | 22050 | 22150 | 22050 | 1356 |
| 343 | 20240430 | 130200 | 3768440650 | 22000 | 22000 | 22000 | 22000 | 10 |
| 344 | 20240430 | 130100 | 3768220650 | 22000 | 22000 | 22000 | 22000 | 12 |
| 345 | 20240430 | 130000 | 3767956650 | 22100 | 22050 | 22100 | 22050 | 4 |
| 346 | 20240430 | 125900 | 3767868350 | 22000 | 22000 | 22000 | 22000 | 4 |
| 347 | 20240430 | 125800 | 3767780350 | 22000 | 22050 | 22100 | 22000 | 192 |
| 348 | 20240430 | 125700 | 3763544850 | 22050 | 22100 | 22100 | 22000 | 2032 |
| 349 | 20240430 | 125600 | 3718698850 | 22100 | 22100 | 22100 | 22050 | 119 |
| 350 | 20240430 | 125500 | 3716072750 | 22100 | 22100 | 22100 | 22100 | 5 |
| 351 | 20240430 | 125400 | 3715962250 | 22100 | 22050 | 22100 | 22000 | 220 |
| 352 | 20240430 | 125300 | 3711115250 | 22050 | 22050 | 22050 | 22000 | 574 |
| 353 | 20240430 | 125200 | 3698459150 | 22050 | 22050 | 22050 | 22000 | 104 |
| 354 | 20240430 | 125100 | 3696166450 | 22050 | 22050 | 22050 | 22050 | 6 |
| 355 | 20240430 | 125000 | 3696034150 | 22050 | 22000 | 22050 | 22000 | 18 |
| 356 | 20240430 | 124900 | 3695637850 | 22050 | 22050 | 22050 | 22000 | 363 |
| 357 | 20240430 | 124800 | 3687640350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 358 | 20240430 | 124700 | 3687640350 | 22000 | 22000 | 22000 | 22000 | 12 |
| 359 | 20240430 | 124600 | 3687376350 | 22050 | 22050 | 22050 | 22050 | 6 |
| 360 | 20240430 | 124500 | 3687244050 | 22050 | 22000 | 22050 | 22000 | 12 |
| 361 | 20240430 | 124400 | 3686980000 | 22000 | 22050 | 22050 | 22000 | 24 |
| 362 | 20240430 | 124300 | 3686451900 | 22000 | 22050 | 22050 | 22000 | 13 |
| 363 | 20240430 | 124200 | 3686165400 | 22050 | 22050 | 22050 | 22050 | 2 |
| 364 | 20240430 | 124100 | 3686121300 | 22000 | 22000 | 22000 | 22000 | 352 |
| 365 | 20240430 | 124000 | 3678377300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 366 | 20240430 | 123900 | 3678355300 | 21950 | 21950 | 22000 | 21950 | 286 |
| 367 | 20240430 | 123800 | 3672077550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 368 | 20240430 | 123700 | 3672077550 | 22000 | 21950 | 22000 | 21950 | 379 |
| 369 | 20240430 | 123600 | 3663739600 | 21950 | 21950 | 21950 | 21950 | 245 |
| 370 | 20240430 | 123500 | 3658361850 | 21950 | 21950 | 21950 | 21950 | 1 |
| 371 | 20240430 | 123400 | 3658339900 | 22000 | 21950 | 22000 | 21950 | 2 |
| 372 | 20240430 | 123300 | 3658295950 | 21950 | 21950 | 21950 | 21950 | 12 |
| 373 | 20240430 | 123200 | 3658032550 | 22000 | 22000 | 22000 | 22000 | 1 |
| 374 | 20240430 | 123100 | 3658010550 | 22000 | 21950 | 22000 | 21950 | 104 |
| 375 | 20240430 | 123000 | 3655727550 | 21950 | 22000 | 22000 | 21950 | 25 |
| 376 | 20240430 | 122900 | 3655178750 | 21950 | 21950 | 21950 | 21950 | 300 |
| 377 | 20240430 | 122800 | 3648593750 | 21950 | 22050 | 22050 | 21950 | 617 |
| 378 | 20240430 | 122700 | 3635049900 | 21950 | 22000 | 22050 | 21950 | 18 |
| 379 | 20240430 | 122600 | 3634654400 | 22000 | 22000 | 22000 | 22000 | 787 |
| 380 | 20240430 | 122500 | 3617340400 | 22000 | 22000 | 22000 | 22000 | 1 |
| 381 | 20240430 | 122400 | 3617318400 | 21950 | 22000 | 22000 | 21950 | 134 |
| 382 | 20240430 | 122300 | 3614377050 | 21950 | 21950 | 21950 | 21950 | 26 |
| 383 | 20240430 | 122200 | 3613806350 | 22000 | 21950 | 22000 | 21950 | 64 |
| 384 | 20240430 | 122100 | 3612398950 | 22000 | 22000 | 22000 | 22000 | 5 |
| 385 | 20240430 | 122000 | 3612288950 | 22000 | 21950 | 22000 | 21950 | 56 |
| 386 | 20240430 | 121900 | 3611059650 | 21950 | 21950 | 21950 | 21950 | 12 |
| 387 | 20240430 | 121800 | 3610796250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 388 | 20240430 | 121700 | 3610796250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 389 | 20240430 | 121600 | 3610796250 | 22000 | 21950 | 22000 | 21950 | 13 |
| 390 | 20240430 | 121500 | 3610510850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 391 | 20240430 | 121400 | 3610510850 | 21950 | 22000 | 22000 | 21950 | 80 |
| 392 | 20240430 | 121300 | 3608754800 | 21950 | 21950 | 21950 | 21950 | 12 |
| 393 | 20240430 | 121200 | 3608491400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 394 | 20240430 | 121100 | 3608491400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 395 | 20240430 | 121000 | 3608491400 | 21950 | 21950 | 22000 | 21950 | 88 |
| 396 | 20240430 | 120900 | 3606558550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 397 | 20240430 | 120800 | 3606558550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 398 | 20240430 | 120700 | 3606558550 | 21950 | 21950 | 21950 | 21950 | 12 |
| 399 | 20240430 | 120600 | 3606295150 | 22000 | 22000 | 22000 | 22000 | 1 |
| 400 | 20240430 | 120500 | 3606273150 | 21950 | 21950 | 21950 | 21950 | 12 |
| 401 | 20240430 | 120400 | 3606009750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 402 | 20240430 | 120300 | 3606009750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 403 | 20240430 | 120200 | 3606009750 | 22000 | 21950 | 22000 | 21950 | 56 |
| 404 | 20240430 | 120100 | 3604780500 | 22000 | 22000 | 22000 | 21950 | 78 |
| 405 | 20240430 | 120000 | 3603066950 | 21950 | 21950 | 21950 | 21950 | 165 |
| 406 | 20240430 | 115900 | 3599445200 | 21950 | 21950 | 21950 | 21950 | 12 |
| 407 | 20240430 | 115800 | 3599181800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 408 | 20240430 | 115700 | 3599181800 | 22000 | 22000 | 22000 | 22000 | 1 |
| 409 | 20240430 | 115600 | 3599159800 | 21950 | 22100 | 22100 | 21950 | 3058 |
| 410 | 20240430 | 115500 | 3531914050 | 22050 | 22050 | 22050 | 22050 | 64 |
| 411 | 20240430 | 115400 | 3530502850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 412 | 20240430 | 115300 | 3530502850 | 22100 | 22050 | 22100 | 22000 | 284 |
| 413 | 20240430 | 115200 | 3524241200 | 22050 | 22050 | 22100 | 22000 | 1087 |
| 414 | 20240430 | 115100 | 3500316750 | 22100 | 22100 | 22100 | 22050 | 113 |
| 415 | 20240430 | 115000 | 3497824950 | 22100 | 22050 | 22100 | 22050 | 32 |
| 416 | 20240430 | 114900 | 3497119250 | 22050 | 22050 | 22100 | 22050 | 110 |
| 417 | 20240430 | 114800 | 3494693700 | 22100 | 22050 | 22100 | 22050 | 38 |
| 418 | 20240430 | 114700 | 3493855400 | 22100 | 22050 | 22100 | 22050 | 85 |
| 419 | 20240430 | 114600 | 3491980900 | 22100 | 22100 | 22100 | 22050 | 124 |
| 420 | 20240430 | 114500 | 3489241000 | 22100 | 22050 | 22100 | 22050 | 376 |
| 421 | 20240430 | 114400 | 3480939800 | 22100 | 22050 | 22100 | 22050 | 299 |
| 422 | 20240430 | 114300 | 3474339200 | 22100 | 22100 | 22100 | 22100 | 1 |
| 423 | 20240430 | 114200 | 3474317100 | 22100 | 22050 | 22100 | 22050 | 17 |
| 424 | 20240430 | 114100 | 3473942000 | 22100 | 22100 | 22100 | 22050 | 272 |
| 425 | 20240430 | 114000 | 3467942900 | 22050 | 22100 | 22100 | 22050 | 605 |
| 426 | 20240430 | 113900 | 3454572450 | 22100 | 22050 | 22100 | 22050 | 14 |
| 427 | 20240430 | 113800 | 3454263650 | 22100 | 22100 | 22100 | 22100 | 7 |
| 428 | 20240430 | 113700 | 3454108950 | 22100 | 22100 | 22100 | 22100 | 7 |
| 429 | 20240430 | 113600 | 3453954250 | 22000 | 22050 | 22100 | 22000 | 1143 |
| 430 | 20240430 | 113500 | 3428778050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 431 | 20240430 | 113400 | 3428778050 | 22100 | 22100 | 22100 | 22100 | 50 |
| 432 | 20240430 | 113300 | 3427673050 | 22100 | 22050 | 22100 | 22050 | 20 |
| 433 | 20240430 | 113200 | 3427231700 | 22100 | 22100 | 22100 | 22100 | 401 |
| 434 | 20240430 | 113100 | 3418369600 | 22100 | 22050 | 22100 | 22000 | 128 |
| 435 | 20240430 | 113000 | 3415547700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 436 | 20240430 | 112900 | 3415547700 | 22100 | 22100 | 22100 | 22100 | 5 |
| 437 | 20240430 | 112800 | 3415437200 | 22100 | 22100 | 22100 | 22050 | 72 |
| 438 | 20240430 | 112700 | 3413848450 | 22100 | 22050 | 22100 | 22050 | 323 |
| 439 | 20240430 | 112600 | 3406725400 | 22050 | 22050 | 22050 | 22050 | 141 |
| 440 | 20240430 | 112500 | 3403616350 | 22050 | 22000 | 22050 | 22000 | 705 |
| 441 | 20240430 | 112400 | 3388084350 | 22050 | 22050 | 22050 | 22050 | 200 |
| 442 | 20240430 | 112300 | 3383674350 | 22050 | 22050 | 22050 | 22050 | 87 |
| 443 | 20240430 | 112200 | 3381756000 | 22050 | 22050 | 22100 | 22050 | 214 |
| 444 | 20240430 | 112100 | 3377037200 | 22100 | 22100 | 22100 | 22100 | 6 |
| 445 | 20240430 | 112000 | 3376904600 | 22100 | 22100 | 22100 | 22050 | 69 |
| 446 | 20240430 | 111900 | 3375379800 | 22100 | 22050 | 22100 | 22000 | 436 |
| 447 | 20240430 | 111800 | 3365766450 | 22050 | 22000 | 22050 | 22000 | 2 |
| 448 | 20240430 | 111700 | 3365722400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 449 | 20240430 | 111600 | 3365722400 | 22050 | 22000 | 22050 | 22000 | 77 |
| 450 | 20240430 | 111500 | 3364025750 | 22050 | 22050 | 22050 | 22050 | 47 |
| 451 | 20240430 | 111400 | 3362989400 | 22050 | 22000 | 22050 | 22000 | 22 |
| 452 | 20240430 | 111300 | 3362504900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 453 | 20240430 | 111200 | 3362504900 | 22050 | 22000 | 22100 | 22000 | 332 |
| 454 | 20240430 | 111100 | 3355184300 | 22050 | 22050 | 22100 | 22000 | 498 |
| 455 | 20240430 | 111000 | 3344221350 | 22100 | 22050 | 22100 | 22050 | 53 |
| 456 | 20240430 | 110900 | 3343052650 | 22100 | 22100 | 22100 | 22100 | 51 |
| 457 | 20240430 | 110800 | 3341925550 | 22100 | 22050 | 22100 | 22000 | 337 |
| 458 | 20240430 | 110700 | 3334505550 | 22050 | 22050 | 22050 | 22050 | 2 |
| 459 | 20240430 | 110600 | 3334461450 | 22050 | 22000 | 22050 | 22000 | 160 |
| 460 | 20240430 | 110500 | 3330935950 | 22050 | 22100 | 22100 | 22000 | 94 |
| 461 | 20240430 | 110400 | 3328862350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 462 | 20240430 | 110300 | 3328862350 | 22100 | 22100 | 22100 | 22000 | 1006 |
| 463 | 20240430 | 110200 | 3306680650 | 22100 | 22100 | 22100 | 22050 | 920 |
| 464 | 20240430 | 110100 | 3286349250 | 22100 | 22050 | 22100 | 22050 | 113 |
| 465 | 20240430 | 110000 | 3283855900 | 22050 | 22050 | 22050 | 22050 | 36 |
| 466 | 20240430 | 105900 | 3283062100 | 22050 | 22050 | 22100 | 22000 | 93 |
| 467 | 20240430 | 105800 | 3281012000 | 22100 | 22050 | 22100 | 22050 | 6 |
| 468 | 20240430 | 105700 | 3280879550 | 22100 | 22100 | 22100 | 22050 | 821 |
| 469 | 20240430 | 105600 | 3262753400 | 22100 | 22050 | 22100 | 22050 | 60 |
| 470 | 20240430 | 105500 | 3261429900 | 22100 | 22000 | 22100 | 22000 | 1145 |
| 471 | 20240430 | 105400 | 3236182850 | 22050 | 22000 | 22050 | 22000 | 80 |
| 472 | 20240430 | 105300 | 3234422100 | 22050 | 22050 | 22050 | 22000 | 173 |
| 473 | 20240430 | 105200 | 3230614750 | 22050 | 22000 | 22050 | 22000 | 48 |
| 474 | 20240430 | 105100 | 3229558600 | 22050 | 22000 | 22050 | 21950 | 207 |
| 475 | 20240430 | 105000 | 3225004300 | 22050 | 22000 | 22050 | 22000 | 435 |
| 476 | 20240430 | 104900 | 3215433950 | 22000 | 22000 | 22000 | 21950 | 53 |
| 477 | 20240430 | 104800 | 3214270450 | 22000 | 21950 | 22000 | 21950 | 225 |
| 478 | 20240430 | 104700 | 3209331350 | 22000 | 22000 | 22000 | 21950 | 227 |
| 479 | 20240430 | 104600 | 3204338100 | 22000 | 22000 | 22000 | 22000 | 2 |
| 480 | 20240430 | 104500 | 3204294100 | 22000 | 22000 | 22000 | 21950 | 31 |
| 481 | 20240430 | 104400 | 3203612750 | 22050 | 22050 | 22050 | 22000 | 495 |
| 482 | 20240430 | 104300 | 3192721850 | 22050 | 22050 | 22050 | 22050 | 416 |
| 483 | 20240430 | 104200 | 3183549050 | 22050 | 22050 | 22050 | 22000 | 612 |
| 484 | 20240430 | 104100 | 3170055550 | 22050 | 22000 | 22050 | 22000 | 146 |
| 485 | 20240430 | 104000 | 3166842400 | 22050 | 22000 | 22050 | 22000 | 404 |
| 486 | 20240430 | 103900 | 3157935250 | 22050 | 22050 | 22050 | 21950 | 69 |
| 487 | 20240430 | 103800 | 3156415000 | 22050 | 22050 | 22050 | 21950 | 69 |
| 488 | 20240430 | 103700 | 3154894950 | 22050 | 21900 | 22050 | 21900 | 945 |
| 489 | 20240430 | 103600 | 3134060500 | 22050 | 22000 | 22100 | 21950 | 2699 |
| 490 | 20240430 | 103500 | 3074673700 | 22000 | 21950 | 22000 | 21950 | 616 |
| 491 | 20240430 | 103400 | 3061151800 | 21950 | 21950 | 21950 | 21950 | 1 |
| 492 | 20240430 | 103300 | 3061129850 | 21950 | 21950 | 21950 | 21900 | 17 |
| 493 | 20240430 | 103200 | 3060756900 | 21950 | 21900 | 21950 | 21900 | 275 |
| 494 | 20240430 | 103100 | 3054732050 | 21900 | 21850 | 21900 | 21850 | 567 |
| 495 | 20240430 | 103000 | 3042342800 | 21850 | 21800 | 21850 | 21800 | 84 |
| 496 | 20240430 | 102900 | 3040509150 | 21850 | 21800 | 21850 | 21800 | 325 |
| 497 | 20240430 | 102800 | 3033408650 | 21850 | 21800 | 21850 | 21800 | 844 |
| 498 | 20240430 | 102700 | 3015009100 | 21800 | 21800 | 21800 | 21800 | 8 |
| 499 | 20240430 | 102600 | 3014834700 | 21800 | 21750 | 21800 | 21750 | 145 |
| 500 | 20240430 | 102500 | 3011674700 | 21800 | 21800 | 21800 | 21750 | 2229 |
| 501 | 20240430 | 102400 | 2963179600 | 21800 | 21800 | 21800 | 21800 | 161 |
| 502 | 20240430 | 102300 | 2959669800 | 21750 | 21800 | 21800 | 21750 | 47 |
| 503 | 20240430 | 102200 | 2958647150 | 21750 | 21800 | 21800 | 21750 | 1641 |
| 504 | 20240430 | 102100 | 2922928900 | 21850 | 21800 | 21850 | 21800 | 20 |
| 505 | 20240430 | 102000 | 2922492750 | 21850 | 21800 | 21850 | 21800 | 147 |
| 506 | 20240430 | 101900 | 2919287950 | 21800 | 21800 | 21800 | 21800 | 2 |
| 507 | 20240430 | 101800 | 2919244350 | 21850 | 21800 | 21850 | 21750 | 1019 |
| 508 | 20240430 | 101700 | 2897030100 | 21800 | 21800 | 21800 | 21750 | 1015 |
| 509 | 20240430 | 101600 | 2874951300 | 21800 | 21800 | 21850 | 21750 | 2268 |
| 510 | 20240430 | 101500 | 2825583750 | 21800 | 21800 | 21800 | 21750 | 4755 |
| 511 | 20240430 | 101400 | 2721935750 | 21800 | 21850 | 21850 | 21800 | 127 |
| 512 | 20240430 | 101300 | 2719165900 | 21850 | 21800 | 21850 | 21800 | 301 |
| 513 | 20240430 | 101200 | 2712604050 | 21800 | 21800 | 21800 | 21800 | 453 |
| 514 | 20240430 | 101100 | 2702728650 | 21850 | 21850 | 21850 | 21850 | 129 |
| 515 | 20240430 | 101000 | 2699910000 | 21900 | 21850 | 21900 | 21850 | 619 |
| 516 | 20240430 | 100900 | 2686372600 | 21900 | 21900 | 21900 | 21850 | 58 |
| 517 | 20240430 | 100800 | 2685104950 | 21850 | 21850 | 21900 | 21850 | 512 |
| 518 | 20240430 | 100700 | 2673917650 | 21850 | 21800 | 21950 | 21800 | 1231 |
| 519 | 20240430 | 100600 | 2647070150 | 21850 | 21850 | 21900 | 21850 | 4410 |
| 520 | 20240430 | 100500 | 2550660050 | 21900 | 21850 | 21900 | 21850 | 544 |
| 521 | 20240430 | 100400 | 2538750150 | 21850 | 21850 | 21850 | 21850 | 1 |
| 522 | 20240430 | 100300 | 2538728300 | 21850 | 21900 | 21900 | 21850 | 11 |
| 523 | 20240430 | 100200 | 2538487800 | 21850 | 21950 | 21950 | 21850 | 1244 |
| 524 | 20240430 | 100100 | 2511285200 | 21900 | 21900 | 21950 | 21900 | 30 |
| 525 | 20240430 | 100000 | 2510628100 | 21900 | 21850 | 21900 | 21850 | 433 |
| 526 | 20240430 | 095900 | 2501145450 | 21850 | 21850 | 21900 | 21850 | 374 |
| 527 | 20240430 | 095800 | 2492963400 | 21850 | 21900 | 21950 | 21850 | 1163 |
| 528 | 20240430 | 095700 | 2467493700 | 21900 | 21950 | 21950 | 21900 | 25 |
| 529 | 20240430 | 095600 | 2466945100 | 21900 | 21900 | 21950 | 21900 | 102 |
| 530 | 20240430 | 095500 | 2464709500 | 21950 | 21950 | 21950 | 21950 | 57 |
| 531 | 20240430 | 095400 | 2463458350 | 21950 | 22000 | 22000 | 21900 | 345 |
| 532 | 20240430 | 095300 | 2455884500 | 22000 | 21950 | 22000 | 21900 | 294 |
| 533 | 20240430 | 095200 | 2449433050 | 21900 | 21950 | 22000 | 21900 | 268 |
| 534 | 20240430 | 095100 | 2443560850 | 22000 | 21950 | 22000 | 21850 | 1032 |
| 535 | 20240430 | 095000 | 2420961000 | 21900 | 21900 | 22000 | 21900 | 1074 |
| 536 | 20240430 | 094900 | 2397387300 | 21950 | 21900 | 21950 | 21900 | 241 |
| 537 | 20240430 | 094800 | 2392099600 | 21950 | 21950 | 21950 | 21950 | 1230 |
| 538 | 20240430 | 094700 | 2365101100 | 21950 | 21850 | 21950 | 21850 | 279 |
| 539 | 20240430 | 094600 | 2358994450 | 21900 | 21900 | 22000 | 21900 | 1080 |
| 540 | 20240430 | 094500 | 2335317350 | 21900 | 21950 | 22000 | 21900 | 944 |
| 541 | 20240430 | 094400 | 2314640800 | 21950 | 21900 | 22000 | 21850 | 1089 |
| 542 | 20240430 | 094300 | 2290738050 | 22000 | 21950 | 22000 | 21850 | 555 |
| 543 | 20240430 | 094200 | 2278565400 | 21950 | 21850 | 21950 | 21850 | 734 |
| 544 | 20240430 | 094100 | 2262487850 | 21850 | 21850 | 21900 | 21800 | 570 |
| 545 | 20240430 | 094000 | 2250033650 | 21850 | 21800 | 21850 | 21800 | 754 |
| 546 | 20240430 | 093900 | 2233591400 | 21800 | 21900 | 21900 | 21800 | 1899 |
| 547 | 20240430 | 093800 | 2192123050 | 21900 | 21900 | 21900 | 21800 | 3914 |
| 548 | 20240430 | 093700 | 2106680550 | 21950 | 21900 | 21950 | 21850 | 4066 |
| 549 | 20240430 | 093600 | 2017664600 | 21850 | 21850 | 21850 | 21800 | 1068 |
| 550 | 20240430 | 093500 | 1994331650 | 21900 | 21900 | 21900 | 21800 | 5982 |
| 551 | 20240430 | 093400 | 1863588800 | 21950 | 21950 | 22000 | 21900 | 153 |
| 552 | 20240430 | 093300 | 1860234700 | 21950 | 22000 | 22050 | 21900 | 363 |
| 553 | 20240430 | 093200 | 1852263450 | 22000 | 22000 | 22000 | 21900 | 1016 |
| 554 | 20240430 | 093100 | 1830010800 | 22000 | 21900 | 22000 | 21900 | 111 |
| 555 | 20240430 | 093000 | 1827579450 | 22050 | 22100 | 22100 | 21900 | 722 |
| 556 | 20240430 | 092900 | 1811742900 | 22000 | 21950 | 22100 | 21900 | 2412 |
| 557 | 20240430 | 092800 | 1758850750 | 22100 | 22150 | 22150 | 21950 | 3091 |
| 558 | 20240430 | 092700 | 1690916150 | 22150 | 22000 | 22150 | 22000 | 2765 |
| 559 | 20240430 | 092600 | 1629911500 | 22050 | 22000 | 22050 | 22000 | 525 |
| 560 | 20240430 | 092500 | 1618361000 | 22050 | 21950 | 22050 | 21950 | 284 |
| 561 | 20240430 | 092400 | 1612123150 | 22000 | 22050 | 22100 | 22000 | 123 |
| 562 | 20240430 | 092300 | 1609410350 | 22100 | 21950 | 22100 | 21950 | 521 |
| 563 | 20240430 | 092200 | 1597918000 | 22100 | 22100 | 22100 | 21950 | 113 |
| 564 | 20240430 | 092100 | 1595431050 | 22100 | 22000 | 22100 | 22000 | 1620 |
| 565 | 20240430 | 092000 | 1559735650 | 22100 | 22150 | 22150 | 22000 | 913 |
| 566 | 20240430 | 091900 | 1539592550 | 22150 | 22100 | 22150 | 22000 | 2359 |
| 567 | 20240430 | 091800 | 1487460000 | 22100 | 22050 | 22100 | 22000 | 410 |
| 568 | 20240430 | 091700 | 1478422800 | 22000 | 21850 | 22000 | 21850 | 4306 |
| 569 | 20240430 | 091600 | 1384097550 | 21900 | 22000 | 22000 | 21850 | 4522 |
| 570 | 20240430 | 091500 | 1285175650 | 21950 | 21950 | 22000 | 21900 | 627 |
| 571 | 20240430 | 091400 | 1271412800 | 21950 | 21950 | 22000 | 21900 | 1571 |
| 572 | 20240430 | 091300 | 1236930550 | 21950 | 22050 | 22050 | 21950 | 2686 |
| 573 | 20240430 | 091200 | 1177934550 | 22000 | 22100 | 22100 | 21950 | 1613 |
| 574 | 20240430 | 091100 | 1142448100 | 22050 | 21950 | 22100 | 21900 | 1989 |
| 575 | 20240430 | 091000 | 1098617000 | 21950 | 21950 | 22000 | 21850 | 4984 |
| 576 | 20240430 | 090900 | 989412950 | 22050 | 22050 | 22100 | 21950 | 2673 |
| 577 | 20240430 | 090800 | 930551750 | 22100 | 22100 | 22150 | 22050 | 807 |
| 578 | 20240430 | 090700 | 912732400 | 22150 | 22150 | 22200 | 22050 | 1534 |
| 579 | 20240430 | 090600 | 878868300 | 22200 | 22200 | 22350 | 22100 | 4417 |
| 580 | 20240430 | 090500 | 780574950 | 22200 | 22050 | 22200 | 22050 | 4992 |
| 581 | 20240430 | 090400 | 670387350 | 22050 | 22100 | 22150 | 22050 | 4288 |
| 582 | 20240430 | 090300 | 575761400 | 22150 | 22100 | 22200 | 22050 | 2219 |
| 583 | 20240430 | 090200 | 526758450 | 22100 | 22100 | 22150 | 22050 | 1694 |
| 584 | 20240430 | 090100 | 489372350 | 22100 | 22250 | 22300 | 22050 | 6567 |
| 585 | 20240430 | 090000 | 343971700 | 22250 | 22350 | 22500 | 22100 | 15274 |