34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 193000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 8927 |
| 3 | 20240503 | 192900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240503 | 192800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240503 | 192700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240503 | 192600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240503 | 192500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240503 | 192400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240503 | 192300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240503 | 192200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240503 | 192100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240503 | 192000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240503 | 191900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240503 | 191800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240503 | 191700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240503 | 191600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240503 | 191500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240503 | 191400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240503 | 191300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240503 | 191200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240503 | 191100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240503 | 191000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240503 | 190900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240503 | 190800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240503 | 190700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240503 | 190600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240503 | 190500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240503 | 190400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240503 | 190300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240503 | 190200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240503 | 190100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240503 | 190000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 8927 |
| 33 | 20240503 | 185900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240503 | 185800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240503 | 185700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240503 | 185600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240503 | 185500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240503 | 185400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240503 | 185300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240503 | 185200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240503 | 185100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240503 | 185000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240503 | 184900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240503 | 184800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240503 | 184700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240503 | 184600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240503 | 184500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240503 | 184400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240503 | 184300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240503 | 184200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240503 | 184100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240503 | 184000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240503 | 183900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240503 | 183800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240503 | 183700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240503 | 183600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240503 | 183500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240503 | 183400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240503 | 183300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240503 | 183200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240503 | 183100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240503 | 183000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 8927 |
| 63 | 20240503 | 182900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240503 | 182800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240503 | 182700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240503 | 182600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240503 | 182500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240503 | 182400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240503 | 182300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240503 | 182200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240503 | 182100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240503 | 182000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240503 | 181900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240503 | 181800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240503 | 181700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240503 | 181600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240503 | 181500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240503 | 181400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240503 | 181300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240503 | 181200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240503 | 181100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240503 | 181000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240503 | 180900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240503 | 180800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240503 | 180700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240503 | 180600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240503 | 180500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240503 | 180400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240503 | 180300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240503 | 180200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240503 | 180100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240503 | 180000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 8927 |
| 93 | 20240503 | 175900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240503 | 175800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240503 | 175700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240503 | 175600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240503 | 175500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240503 | 175400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240503 | 175300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240503 | 175200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240503 | 175100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240503 | 175000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240503 | 174900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240503 | 174800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240503 | 174700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240503 | 174600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240503 | 174500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240503 | 174400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240503 | 174300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240503 | 174200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240503 | 174100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240503 | 174000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240503 | 173900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240503 | 173800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240503 | 173700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240503 | 173600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240503 | 173500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240503 | 173400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240503 | 173300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240503 | 173200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240503 | 173100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240503 | 173000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 8927 |
| 123 | 20240503 | 172900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240503 | 172800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240503 | 172700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240503 | 172600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240503 | 172500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240503 | 172400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240503 | 172300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240503 | 172200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240503 | 172100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240503 | 172000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240503 | 171900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240503 | 171800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240503 | 171700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240503 | 171600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240503 | 171500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240503 | 171400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240503 | 171300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240503 | 171200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240503 | 171100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240503 | 171000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240503 | 170900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240503 | 170800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240503 | 170700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240503 | 170600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240503 | 170500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240503 | 170400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240503 | 170300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240503 | 170200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240503 | 170100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240503 | 170000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 8927 |
| 153 | 20240503 | 165900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240503 | 165800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240503 | 165700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240503 | 165600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240503 | 165500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240503 | 165400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240503 | 165300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240503 | 165200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240503 | 165100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240503 | 165000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240503 | 164900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240503 | 164800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240503 | 164700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240503 | 164600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240503 | 164500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240503 | 164400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240503 | 164300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240503 | 164200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240503 | 164100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240503 | 164000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240503 | 163900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240503 | 163800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240503 | 163700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240503 | 163600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240503 | 163500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240503 | 163400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240503 | 163300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240503 | 163200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240503 | 163100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240503 | 163000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 8927 |
| 183 | 20240503 | 162900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240503 | 162800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240503 | 162700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240503 | 162600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240503 | 162500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240503 | 162400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240503 | 162300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240503 | 162200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240503 | 162100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240503 | 162000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240503 | 161900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240503 | 161800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240503 | 161700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240503 | 161600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20240503 | 161500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20240503 | 161400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20240503 | 161300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20240503 | 161200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20240503 | 161100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20240503 | 161000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20240503 | 160900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20240503 | 160800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20240503 | 160700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20240503 | 160600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20240503 | 160500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20240503 | 160400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20240503 | 160300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20240503 | 160200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20240503 | 160100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20240503 | 160000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 8927 |
| 213 | 20240503 | 155900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20240503 | 155800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20240503 | 155700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20240503 | 155600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20240503 | 155500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20240503 | 155400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20240503 | 155300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20240503 | 155200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20240503 | 155100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20240503 | 155000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20240503 | 154900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20240503 | 154800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20240503 | 154700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20240503 | 154600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20240503 | 154500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20240503 | 154400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20240503 | 154300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20240503 | 154200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20240503 | 154100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20240503 | 154000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20240503 | 153900 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20240503 | 153800 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20240503 | 153700 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20240503 | 153600 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20240503 | 153500 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20240503 | 153400 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20240503 | 153300 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20240503 | 153200 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20240503 | 153100 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20240503 | 153000 | 12507542900 | 24950 | 24950 | 24950 | 24950 | 17854 |
| 243 | 20240503 | 152900 | 12284814250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20240503 | 152800 | 12284814250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20240503 | 152700 | 12284814250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20240503 | 152600 | 12284814250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20240503 | 152500 | 12284814250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20240503 | 152400 | 12284814250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20240503 | 152300 | 12284814250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20240503 | 152200 | 12284814250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20240503 | 152100 | 12284814250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20240503 | 152000 | 12284814250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20240503 | 151900 | 12284814250 | 24900 | 25000 | 25050 | 24900 | 5409 |
| 254 | 20240503 | 151800 | 12149738850 | 25000 | 25050 | 25050 | 25000 | 1471 |
| 255 | 20240503 | 151700 | 12112914450 | 25000 | 25000 | 25050 | 25000 | 2283 |
| 256 | 20240503 | 151600 | 12055829200 | 25000 | 25000 | 25000 | 24950 | 1819 |
| 257 | 20240503 | 151500 | 12010359250 | 24950 | 24950 | 24950 | 24950 | 1321 |
| 258 | 20240503 | 151400 | 11977400300 | 24950 | 24950 | 24950 | 24950 | 704 |
| 259 | 20240503 | 151300 | 11959835500 | 24900 | 24950 | 24950 | 24900 | 363 |
| 260 | 20240503 | 151200 | 11950791950 | 24950 | 24900 | 24950 | 24900 | 703 |
| 261 | 20240503 | 151100 | 11933278450 | 24900 | 24850 | 24900 | 24850 | 1346 |
| 262 | 20240503 | 151000 | 11899789950 | 24900 | 24950 | 24950 | 24900 | 991 |
| 263 | 20240503 | 150900 | 11875106250 | 24950 | 24950 | 25000 | 24950 | 1389 |
| 264 | 20240503 | 150800 | 11840436550 | 25000 | 25000 | 25050 | 24950 | 1660 |
| 265 | 20240503 | 150700 | 11798947400 | 25000 | 25050 | 25050 | 25000 | 614 |
| 266 | 20240503 | 150600 | 11783578700 | 25000 | 25000 | 25050 | 25000 | 1828 |
| 267 | 20240503 | 150500 | 11737813100 | 25000 | 24950 | 25000 | 24950 | 1927 |
| 268 | 20240503 | 150400 | 11689702250 | 24950 | 25050 | 25050 | 24950 | 3075 |
| 269 | 20240503 | 150300 | 11612816450 | 25050 | 25000 | 25050 | 25000 | 497 |
| 270 | 20240503 | 150200 | 11600390500 | 25000 | 25050 | 25050 | 25000 | 2047 |
| 271 | 20240503 | 150100 | 11549181150 | 25050 | 25000 | 25050 | 25000 | 220 |
| 272 | 20240503 | 150000 | 11543676150 | 25000 | 25000 | 25000 | 25000 | 645 |
| 273 | 20240503 | 145900 | 11527551150 | 25000 | 24900 | 25000 | 24900 | 2904 |
| 274 | 20240503 | 145800 | 11454990950 | 24950 | 24950 | 25000 | 24950 | 2424 |
| 275 | 20240503 | 145700 | 11394463600 | 24950 | 24950 | 25000 | 24900 | 499 |
| 276 | 20240503 | 145600 | 11382000050 | 24950 | 24950 | 24950 | 24950 | 391 |
| 277 | 20240503 | 145500 | 11372244600 | 24900 | 24950 | 24950 | 24900 | 649 |
| 278 | 20240503 | 145400 | 11356062850 | 24950 | 24950 | 24950 | 24950 | 496 |
| 279 | 20240503 | 145300 | 11343687650 | 24950 | 24950 | 24950 | 24900 | 486 |
| 280 | 20240503 | 145200 | 11331563350 | 24900 | 24950 | 25000 | 24900 | 1029 |
| 281 | 20240503 | 145100 | 11305894500 | 24950 | 24900 | 24950 | 24850 | 890 |
| 282 | 20240503 | 145000 | 11283699200 | 24900 | 24800 | 24900 | 24800 | 2072 |
| 283 | 20240503 | 144900 | 11232201300 | 24800 | 24850 | 24850 | 24800 | 186 |
| 284 | 20240503 | 144800 | 11227588100 | 24800 | 24800 | 24850 | 24800 | 181 |
| 285 | 20240503 | 144700 | 11223091250 | 24850 | 24800 | 24850 | 24800 | 1563 |
| 286 | 20240503 | 144600 | 11184252750 | 24800 | 24800 | 24850 | 24800 | 335 |
| 287 | 20240503 | 144500 | 11175944700 | 24800 | 24800 | 24800 | 24750 | 662 |
| 288 | 20240503 | 144400 | 11159527400 | 24800 | 24800 | 24800 | 24750 | 245 |
| 289 | 20240503 | 144300 | 11153453900 | 24800 | 24800 | 24800 | 24800 | 321 |
| 290 | 20240503 | 144200 | 11145493100 | 24750 | 24750 | 24750 | 24700 | 283 |
| 291 | 20240503 | 144100 | 11138492950 | 24750 | 24750 | 24750 | 24750 | 229 |
| 292 | 20240503 | 144000 | 11132825200 | 24750 | 24700 | 24750 | 24700 | 99 |
| 293 | 20240503 | 143900 | 11130378900 | 24700 | 24700 | 24700 | 24700 | 504 |
| 294 | 20240503 | 143800 | 11117930100 | 24750 | 24750 | 24750 | 24700 | 64 |
| 295 | 20240503 | 143700 | 11116348750 | 24750 | 24700 | 24750 | 24650 | 1115 |
| 296 | 20240503 | 143600 | 11088783950 | 24650 | 24650 | 24700 | 24650 | 365 |
| 297 | 20240503 | 143500 | 11079784150 | 24700 | 24650 | 24700 | 24600 | 951 |
| 298 | 20240503 | 143400 | 11056337900 | 24700 | 24650 | 24700 | 24650 | 501 |
| 299 | 20240503 | 143300 | 11043988200 | 24650 | 24700 | 24700 | 24650 | 578 |
| 300 | 20240503 | 143200 | 11029730350 | 24650 | 24700 | 24700 | 24650 | 161 |
| 301 | 20240503 | 143100 | 11025760000 | 24650 | 24650 | 24700 | 24650 | 787 |
| 302 | 20240503 | 143000 | 11006358750 | 24600 | 24650 | 24650 | 24600 | 475 |
| 303 | 20240503 | 142900 | 10994670050 | 24650 | 24600 | 24650 | 24600 | 232 |
| 304 | 20240503 | 142800 | 10988960500 | 24600 | 24650 | 24650 | 24600 | 255 |
| 305 | 20240503 | 142700 | 10982684950 | 24650 | 24650 | 24650 | 24650 | 573 |
| 306 | 20240503 | 142600 | 10968560500 | 24650 | 24700 | 24700 | 24650 | 689 |
| 307 | 20240503 | 142500 | 10951571750 | 24700 | 24650 | 24700 | 24650 | 263 |
| 308 | 20240503 | 142400 | 10945087400 | 24700 | 24700 | 24700 | 24650 | 148 |
| 309 | 20240503 | 142300 | 10941438100 | 24650 | 24700 | 24700 | 24600 | 1341 |
| 310 | 20240503 | 142200 | 10908402800 | 24700 | 24650 | 24700 | 24600 | 484 |
| 311 | 20240503 | 142100 | 10896472500 | 24600 | 24700 | 24700 | 24600 | 3619 |
| 312 | 20240503 | 142000 | 10807241500 | 24700 | 24700 | 24700 | 24700 | 1446 |
| 313 | 20240503 | 141900 | 10771525300 | 24700 | 24750 | 24750 | 24700 | 323 |
| 314 | 20240503 | 141800 | 10763540050 | 24750 | 24750 | 24750 | 24700 | 384 |
| 315 | 20240503 | 141700 | 10754049550 | 24750 | 24750 | 24750 | 24700 | 349 |
| 316 | 20240503 | 141600 | 10745426650 | 24750 | 24750 | 24800 | 24750 | 638 |
| 317 | 20240503 | 141500 | 10729636100 | 24750 | 24800 | 24800 | 24750 | 773 |
| 318 | 20240503 | 141400 | 10710504300 | 24800 | 24750 | 24800 | 24750 | 242 |
| 319 | 20240503 | 141300 | 10704506600 | 24750 | 24750 | 24800 | 24700 | 1154 |
| 320 | 20240503 | 141200 | 10675987400 | 24750 | 24800 | 24800 | 24750 | 739 |
| 321 | 20240503 | 141100 | 10657695350 | 24800 | 24800 | 24800 | 24800 | 116 |
| 322 | 20240503 | 141000 | 10654818550 | 24800 | 24750 | 24800 | 24700 | 669 |
| 323 | 20240503 | 140900 | 10638262000 | 24800 | 24800 | 24800 | 24750 | 218 |
| 324 | 20240503 | 140800 | 10632865350 | 24750 | 24800 | 24800 | 24750 | 963 |
| 325 | 20240503 | 140700 | 10609029950 | 24750 | 24800 | 24800 | 24750 | 524 |
| 326 | 20240503 | 140600 | 10596056150 | 24800 | 24800 | 24800 | 24800 | 234 |
| 327 | 20240503 | 140500 | 10590252950 | 24800 | 24800 | 24800 | 24750 | 133 |
| 328 | 20240503 | 140400 | 10586960650 | 24800 | 24800 | 24800 | 24800 | 4 |
| 329 | 20240503 | 140300 | 10586861450 | 24800 | 24800 | 24850 | 24800 | 463 |
| 330 | 20240503 | 140200 | 10575377500 | 24800 | 24850 | 24900 | 24800 | 2689 |
| 331 | 20240503 | 140100 | 10508574750 | 24900 | 24900 | 24900 | 24900 | 135 |
| 332 | 20240503 | 140000 | 10505213250 | 24900 | 24900 | 24900 | 24900 | 92 |
| 333 | 20240503 | 135900 | 10502922450 | 24900 | 24850 | 24900 | 24850 | 47 |
| 334 | 20240503 | 135800 | 10501752450 | 24900 | 24900 | 24900 | 24850 | 283 |
| 335 | 20240503 | 135700 | 10494710000 | 24950 | 24900 | 24950 | 24900 | 189 |
| 336 | 20240503 | 135600 | 10490003750 | 24950 | 24950 | 24950 | 24950 | 10 |
| 337 | 20240503 | 135500 | 10489754250 | 24900 | 24950 | 24950 | 24900 | 28 |
| 338 | 20240503 | 135400 | 10489056700 | 24850 | 24850 | 24950 | 24850 | 121 |
| 339 | 20240503 | 135300 | 10486048900 | 24850 | 24900 | 24900 | 24850 | 299 |
| 340 | 20240503 | 135200 | 10478618500 | 24900 | 24900 | 24900 | 24900 | 729 |
| 341 | 20240503 | 135100 | 10460466400 | 24900 | 25000 | 25000 | 24900 | 334 |
| 342 | 20240503 | 135000 | 10452134200 | 25000 | 25000 | 25000 | 25000 | 327 |
| 343 | 20240503 | 134900 | 10443959200 | 25000 | 24950 | 25000 | 24950 | 1067 |
| 344 | 20240503 | 134800 | 10417329650 | 24950 | 25000 | 25000 | 24950 | 650 |
| 345 | 20240503 | 134700 | 10401110350 | 25000 | 25000 | 25000 | 24950 | 711 |
| 346 | 20240503 | 134600 | 10383337850 | 25000 | 24950 | 25000 | 24950 | 252 |
| 347 | 20240503 | 134500 | 10377040450 | 24950 | 24950 | 25000 | 24950 | 1233 |
| 348 | 20240503 | 134400 | 10346225500 | 24900 | 24950 | 25000 | 24900 | 98 |
| 349 | 20240503 | 134300 | 10343779450 | 24950 | 24950 | 24950 | 24950 | 236 |
| 350 | 20240503 | 134200 | 10337891250 | 24950 | 24950 | 24950 | 24950 | 533 |
| 351 | 20240503 | 134100 | 10324592900 | 24950 | 24900 | 24950 | 24900 | 594 |
| 352 | 20240503 | 134000 | 10309802200 | 24900 | 24950 | 24950 | 24850 | 427 |
| 353 | 20240503 | 133900 | 10299168050 | 24950 | 24950 | 24950 | 24950 | 633 |
| 354 | 20240503 | 133800 | 10283374700 | 24950 | 24950 | 24950 | 24900 | 460 |
| 355 | 20240503 | 133700 | 10271897750 | 24950 | 24850 | 24950 | 24850 | 843 |
| 356 | 20240503 | 133600 | 10250928100 | 24850 | 24850 | 24850 | 24850 | 398 |
| 357 | 20240503 | 133500 | 10241037800 | 24850 | 24900 | 24900 | 24850 | 100 |
| 358 | 20240503 | 133400 | 10238549050 | 24900 | 24900 | 24900 | 24900 | 597 |
| 359 | 20240503 | 133300 | 10223683750 | 24950 | 24950 | 24950 | 24950 | 1106 |
| 360 | 20240503 | 133200 | 10196089050 | 24950 | 24900 | 24950 | 24900 | 222 |
| 361 | 20240503 | 133100 | 10190550450 | 24900 | 24950 | 24950 | 24900 | 301 |
| 362 | 20240503 | 133000 | 10183055500 | 24900 | 24900 | 24900 | 24900 | 138 |
| 363 | 20240503 | 132900 | 10179619300 | 24950 | 24900 | 25000 | 24900 | 1182 |
| 364 | 20240503 | 132800 | 10150112050 | 24900 | 24850 | 24950 | 24800 | 305 |
| 365 | 20240503 | 132700 | 10142532950 | 24850 | 24900 | 24900 | 24850 | 250 |
| 366 | 20240503 | 132600 | 10136320400 | 24900 | 24850 | 24900 | 24850 | 85 |
| 367 | 20240503 | 132500 | 10134204200 | 24900 | 24900 | 24900 | 24850 | 30 |
| 368 | 20240503 | 132400 | 10133457750 | 24900 | 24900 | 24900 | 24850 | 413 |
| 369 | 20240503 | 132300 | 10123174100 | 24900 | 24850 | 24900 | 24850 | 331 |
| 370 | 20240503 | 132200 | 10114933550 | 24850 | 24800 | 24850 | 24800 | 222 |
| 371 | 20240503 | 132100 | 10109425600 | 24800 | 24750 | 24800 | 24750 | 45 |
| 372 | 20240503 | 132000 | 10108311800 | 24750 | 24800 | 24800 | 24750 | 264 |
| 373 | 20240503 | 131900 | 10101777700 | 24800 | 24750 | 24800 | 24750 | 201 |
| 374 | 20240503 | 131800 | 10096802750 | 24750 | 24800 | 24850 | 24750 | 142 |
| 375 | 20240503 | 131700 | 10093279750 | 24800 | 24800 | 24800 | 24800 | 8 |
| 376 | 20240503 | 131600 | 10093081350 | 24800 | 24750 | 24800 | 24750 | 116 |
| 377 | 20240503 | 131500 | 10090209800 | 24750 | 24750 | 24750 | 24750 | 228 |
| 378 | 20240503 | 131400 | 10084566800 | 24750 | 24750 | 24850 | 24750 | 1077 |
| 379 | 20240503 | 131300 | 10057854950 | 24750 | 24800 | 24800 | 24700 | 493 |
| 380 | 20240503 | 131200 | 10045663200 | 24750 | 24750 | 24800 | 24750 | 422 |
| 381 | 20240503 | 131100 | 10035216050 | 24750 | 24750 | 24750 | 24750 | 746 |
| 382 | 20240503 | 131000 | 10016752550 | 24750 | 24750 | 24750 | 24750 | 661 |
| 383 | 20240503 | 130900 | 10000392800 | 24700 | 24700 | 24800 | 24700 | 1109 |
| 384 | 20240503 | 130800 | 9972998300 | 24800 | 24750 | 24800 | 24750 | 246 |
| 385 | 20240503 | 130700 | 9966909700 | 24750 | 24750 | 24800 | 24750 | 470 |
| 386 | 20240503 | 130600 | 9955276900 | 24750 | 24750 | 24750 | 24750 | 670 |
| 387 | 20240503 | 130500 | 9938694400 | 24750 | 24800 | 24850 | 24750 | 1143 |
| 388 | 20240503 | 130400 | 9910353650 | 24800 | 24750 | 24800 | 24750 | 116 |
| 389 | 20240503 | 130300 | 9907476950 | 24750 | 24800 | 24800 | 24750 | 2475 |
| 390 | 20240503 | 130200 | 9846212250 | 24800 | 24800 | 24800 | 24800 | 2488 |
| 391 | 20240503 | 130100 | 9784509850 | 24800 | 24850 | 24850 | 24800 | 1361 |
| 392 | 20240503 | 130000 | 9750756050 | 24800 | 24800 | 24850 | 24800 | 1745 |
| 393 | 20240503 | 125900 | 9707476600 | 24800 | 24850 | 24850 | 24800 | 1156 |
| 394 | 20240503 | 125800 | 9678766700 | 24850 | 24900 | 24900 | 24850 | 311 |
| 395 | 20240503 | 125700 | 9671038300 | 24900 | 24850 | 24900 | 24850 | 140 |
| 396 | 20240503 | 125600 | 9667554300 | 24850 | 24850 | 24900 | 24850 | 1158 |
| 397 | 20240503 | 125500 | 9638775250 | 24850 | 24850 | 24850 | 24850 | 1000 |
| 398 | 20240503 | 125400 | 9613925250 | 24850 | 24900 | 24900 | 24850 | 417 |
| 399 | 20240503 | 125300 | 9603543200 | 24900 | 24850 | 24900 | 24850 | 303 |
| 400 | 20240503 | 125200 | 9596003650 | 24850 | 24900 | 24900 | 24850 | 162 |
| 401 | 20240503 | 125100 | 9591976000 | 24900 | 24900 | 24900 | 24850 | 560 |
| 402 | 20240503 | 125000 | 9578033000 | 24850 | 24900 | 24900 | 24850 | 1520 |
| 403 | 20240503 | 124900 | 9540185250 | 24900 | 24900 | 24900 | 24900 | 103 |
| 404 | 20240503 | 124800 | 9537620550 | 24950 | 24950 | 24950 | 24950 | 106 |
| 405 | 20240503 | 124700 | 9534975850 | 24950 | 24950 | 24950 | 24900 | 67 |
| 406 | 20240503 | 124600 | 9533304450 | 24950 | 24900 | 24950 | 24900 | 527 |
| 407 | 20240503 | 124500 | 9520160800 | 24900 | 24950 | 24950 | 24900 | 251 |
| 408 | 20240503 | 124400 | 9513909450 | 24900 | 24950 | 24950 | 24900 | 281 |
| 409 | 20240503 | 124300 | 9506911950 | 24950 | 24950 | 24950 | 24950 | 130 |
| 410 | 20240503 | 124200 | 9503668450 | 24950 | 24950 | 24950 | 24900 | 125 |
| 411 | 20240503 | 124100 | 9500553850 | 24950 | 24950 | 24950 | 24950 | 619 |
| 412 | 20240503 | 124000 | 9485109800 | 24950 | 24950 | 24950 | 24900 | 395 |
| 413 | 20240503 | 123900 | 9475258050 | 24950 | 24900 | 24950 | 24900 | 314 |
| 414 | 20240503 | 123800 | 9467434800 | 24950 | 24950 | 25000 | 24950 | 1169 |
| 415 | 20240503 | 123700 | 9438268200 | 25000 | 24950 | 25000 | 24950 | 298 |
| 416 | 20240503 | 123600 | 9430832950 | 25000 | 25000 | 25000 | 24950 | 162 |
| 417 | 20240503 | 123500 | 9426784950 | 24950 | 24950 | 24950 | 24950 | 176 |
| 418 | 20240503 | 123400 | 9422393750 | 24950 | 24950 | 24950 | 24950 | 35 |
| 419 | 20240503 | 123300 | 9421520500 | 24950 | 24950 | 24950 | 24950 | 68 |
| 420 | 20240503 | 123200 | 9419823900 | 25000 | 24950 | 25000 | 24950 | 7 |
| 421 | 20240503 | 123100 | 9419648950 | 25000 | 25000 | 25100 | 24950 | 1010 |
| 422 | 20240503 | 123000 | 9394407650 | 25000 | 24950 | 25000 | 24950 | 31 |
| 423 | 20240503 | 122900 | 9393634150 | 24950 | 25000 | 25000 | 24950 | 74 |
| 424 | 20240503 | 122800 | 9391787800 | 25000 | 25000 | 25050 | 25000 | 1694 |
| 425 | 20240503 | 122700 | 9349437300 | 25000 | 24900 | 25000 | 24900 | 682 |
| 426 | 20240503 | 122600 | 9332387800 | 24950 | 24950 | 25000 | 24900 | 800 |
| 427 | 20240503 | 122500 | 9312449350 | 24950 | 24950 | 25100 | 24950 | 249 |
| 428 | 20240503 | 122400 | 9306233450 | 24950 | 25000 | 25000 | 24950 | 4472 |
| 429 | 20240503 | 122300 | 9194519800 | 25000 | 25050 | 25050 | 25000 | 122 |
| 430 | 20240503 | 122200 | 9191469200 | 25050 | 25050 | 25100 | 25050 | 742 |
| 431 | 20240503 | 122100 | 9172881600 | 25050 | 25050 | 25100 | 25050 | 270 |
| 432 | 20240503 | 122000 | 9166112100 | 25100 | 25200 | 25200 | 25100 | 1227 |
| 433 | 20240503 | 121900 | 9135306650 | 25150 | 25150 | 25150 | 25150 | 914 |
| 434 | 20240503 | 121800 | 9112319550 | 25150 | 25150 | 25200 | 25150 | 799 |
| 435 | 20240503 | 121700 | 9092219100 | 25200 | 25200 | 25200 | 25150 | 107 |
| 436 | 20240503 | 121600 | 9089523700 | 25200 | 25150 | 25200 | 25150 | 169 |
| 437 | 20240503 | 121500 | 9085265400 | 25200 | 25100 | 25200 | 25100 | 1256 |
| 438 | 20240503 | 121400 | 9053672100 | 25100 | 25100 | 25150 | 25100 | 198 |
| 439 | 20240503 | 121300 | 9048693050 | 25150 | 25150 | 25150 | 25100 | 419 |
| 440 | 20240503 | 121200 | 9038168500 | 25150 | 25100 | 25150 | 25100 | 178 |
| 441 | 20240503 | 121100 | 9033696800 | 25100 | 25050 | 25100 | 25050 | 147 |
| 442 | 20240503 | 121000 | 9030009500 | 25100 | 25100 | 25100 | 25050 | 482 |
| 443 | 20240503 | 120900 | 9017917300 | 25100 | 25100 | 25100 | 25050 | 203 |
| 444 | 20240503 | 120800 | 9012827000 | 25100 | 25050 | 25100 | 25000 | 479 |
| 445 | 20240503 | 120700 | 9000812600 | 25050 | 25100 | 25100 | 25050 | 125 |
| 446 | 20240503 | 120600 | 8997675350 | 25050 | 25050 | 25050 | 25050 | 761 |
| 447 | 20240503 | 120500 | 8978612300 | 25050 | 25100 | 25100 | 25050 | 694 |
| 448 | 20240503 | 120400 | 8961227350 | 25100 | 25100 | 25100 | 25100 | 286 |
| 449 | 20240503 | 120300 | 8954048750 | 25100 | 25050 | 25100 | 25050 | 64 |
| 450 | 20240503 | 120200 | 8952442650 | 25050 | 25050 | 25100 | 25050 | 333 |
| 451 | 20240503 | 120100 | 8944100950 | 25050 | 25050 | 25050 | 25050 | 1 |
| 452 | 20240503 | 120000 | 8944075900 | 25100 | 25050 | 25100 | 25000 | 1295 |
| 453 | 20240503 | 115900 | 8911636200 | 25050 | 25050 | 25050 | 25000 | 218 |
| 454 | 20240503 | 115800 | 8906176250 | 25000 | 25000 | 25050 | 25000 | 1729 |
| 455 | 20240503 | 115700 | 8862946250 | 25000 | 25050 | 25050 | 25000 | 365 |
| 456 | 20240503 | 115600 | 8853815500 | 25050 | 25000 | 25050 | 25000 | 766 |
| 457 | 20240503 | 115500 | 8834665100 | 25000 | 25050 | 25050 | 25000 | 1942 |
| 458 | 20240503 | 115400 | 8786039950 | 25100 | 25100 | 25100 | 25050 | 1632 |
| 459 | 20240503 | 115300 | 8745078750 | 25100 | 25150 | 25150 | 25100 | 79 |
| 460 | 20240503 | 115200 | 8743094600 | 25150 | 25100 | 25150 | 25100 | 125 |
| 461 | 20240503 | 115100 | 8739955850 | 25100 | 25150 | 25150 | 25100 | 146 |
| 462 | 20240503 | 115000 | 8736287300 | 25100 | 25150 | 25150 | 25100 | 997 |
| 463 | 20240503 | 114900 | 8711236400 | 25100 | 25150 | 25150 | 25100 | 2312 |
| 464 | 20240503 | 114800 | 8653138050 | 25150 | 25100 | 25150 | 25100 | 255 |
| 465 | 20240503 | 114700 | 8646736550 | 25100 | 25100 | 25150 | 25100 | 809 |
| 466 | 20240503 | 114600 | 8626428750 | 25100 | 25200 | 25200 | 25100 | 1630 |
| 467 | 20240503 | 114500 | 8585455650 | 25150 | 25250 | 25250 | 25150 | 2471 |
| 468 | 20240503 | 114400 | 8523202450 | 25200 | 25300 | 25300 | 25200 | 2437 |
| 469 | 20240503 | 114300 | 8461739600 | 25300 | 25250 | 25300 | 25200 | 4440 |
| 470 | 20240503 | 114200 | 8349600600 | 25250 | 25200 | 25300 | 25150 | 8607 |
| 471 | 20240503 | 114100 | 8132527950 | 25200 | 25150 | 25200 | 25150 | 451 |
| 472 | 20240503 | 114000 | 8121166650 | 25200 | 25150 | 25200 | 25150 | 1222 |
| 473 | 20240503 | 113900 | 8090382450 | 25150 | 25100 | 25200 | 25050 | 4970 |
| 474 | 20240503 | 113800 | 7965331850 | 25100 | 25100 | 25100 | 25050 | 2467 |
| 475 | 20240503 | 113700 | 7903415200 | 25100 | 25100 | 25100 | 25050 | 1011 |
| 476 | 20240503 | 113600 | 7878041750 | 25100 | 25050 | 25100 | 25000 | 1829 |
| 477 | 20240503 | 113500 | 7832197550 | 25050 | 25000 | 25050 | 25000 | 596 |
| 478 | 20240503 | 113400 | 7817296650 | 25000 | 25000 | 25000 | 24950 | 877 |
| 479 | 20240503 | 113300 | 7795371700 | 24950 | 25000 | 25000 | 24950 | 279 |
| 480 | 20240503 | 113200 | 7788407650 | 25000 | 24950 | 25000 | 24950 | 659 |
| 481 | 20240503 | 113100 | 7771960650 | 24950 | 24900 | 24950 | 24900 | 1377 |
| 482 | 20240503 | 113000 | 7737608250 | 24850 | 24900 | 24950 | 24850 | 2442 |
| 483 | 20240503 | 112900 | 7676819700 | 24900 | 24850 | 24900 | 24850 | 618 |
| 484 | 20240503 | 112800 | 7661434800 | 24850 | 24850 | 24900 | 24850 | 285 |
| 485 | 20240503 | 112700 | 7654345600 | 24850 | 24850 | 24850 | 24850 | 59 |
| 486 | 20240503 | 112600 | 7652879450 | 24850 | 24850 | 24900 | 24850 | 1292 |
| 487 | 20240503 | 112500 | 7620772900 | 24850 | 24900 | 24900 | 24850 | 293 |
| 488 | 20240503 | 112400 | 7613490850 | 24900 | 24900 | 24900 | 24900 | 43 |
| 489 | 20240503 | 112300 | 7612420150 | 24900 | 24900 | 24950 | 24850 | 526 |
| 490 | 20240503 | 112200 | 7599322800 | 24950 | 24950 | 24950 | 24950 | 49 |
| 491 | 20240503 | 112100 | 7598100250 | 24950 | 24950 | 24950 | 24900 | 467 |
| 492 | 20240503 | 112000 | 7586460050 | 24900 | 24900 | 24900 | 24900 | 1183 |
| 493 | 20240503 | 111900 | 7557003350 | 24900 | 24950 | 24950 | 24900 | 290 |
| 494 | 20240503 | 111800 | 7549775250 | 24950 | 24950 | 24950 | 24900 | 175 |
| 495 | 20240503 | 111700 | 7545412750 | 24950 | 25000 | 25000 | 24950 | 1241 |
| 496 | 20240503 | 111600 | 7514446050 | 24950 | 25050 | 25050 | 24950 | 427 |
| 497 | 20240503 | 111500 | 7503777700 | 25000 | 25050 | 25050 | 25000 | 647 |
| 498 | 20240503 | 111400 | 7487577200 | 25050 | 25000 | 25050 | 24950 | 2539 |
| 499 | 20240503 | 111300 | 7424087400 | 25050 | 25100 | 25100 | 25000 | 2693 |
| 500 | 20240503 | 111200 | 7356527350 | 25100 | 25000 | 25100 | 25000 | 2374 |
| 501 | 20240503 | 111100 | 7297052100 | 25000 | 25050 | 25050 | 25000 | 477 |
| 502 | 20240503 | 111000 | 7285118850 | 25050 | 25000 | 25050 | 25000 | 481 |
| 503 | 20240503 | 110900 | 7273078050 | 25000 | 25050 | 25050 | 25000 | 1515 |
| 504 | 20240503 | 110800 | 7235157450 | 25050 | 25000 | 25050 | 24950 | 2539 |
| 505 | 20240503 | 110700 | 7171640050 | 24950 | 25000 | 25000 | 24950 | 207 |
| 506 | 20240503 | 110600 | 7166469300 | 24950 | 24900 | 24950 | 24900 | 326 |
| 507 | 20240503 | 110500 | 7158340200 | 24900 | 24950 | 25000 | 24900 | 888 |
| 508 | 20240503 | 110400 | 7136174150 | 24950 | 25000 | 25000 | 24950 | 816 |
| 509 | 20240503 | 110300 | 7115786650 | 25000 | 24850 | 25000 | 24800 | 4553 |
| 510 | 20240503 | 110200 | 7002258450 | 24850 | 24800 | 24850 | 24800 | 881 |
| 511 | 20240503 | 110100 | 6980375850 | 24800 | 24800 | 24800 | 24800 | 107 |
| 512 | 20240503 | 110000 | 6977722250 | 24850 | 24850 | 24850 | 24850 | 82 |
| 513 | 20240503 | 105900 | 6975684550 | 24850 | 24800 | 24850 | 24800 | 116 |
| 514 | 20240503 | 105800 | 6972805650 | 24850 | 24850 | 24900 | 24850 | 338 |
| 515 | 20240503 | 105700 | 6964406100 | 24850 | 24850 | 24850 | 24800 | 689 |
| 516 | 20240503 | 105600 | 6947287000 | 24850 | 24950 | 24950 | 24800 | 1241 |
| 517 | 20240503 | 105500 | 6916461700 | 24850 | 24900 | 24900 | 24850 | 671 |
| 518 | 20240503 | 105400 | 6899773650 | 24950 | 24950 | 24950 | 24900 | 164 |
| 519 | 20240503 | 105300 | 6895687000 | 24950 | 24900 | 24950 | 24900 | 136 |
| 520 | 20240503 | 105200 | 6892295250 | 24900 | 24950 | 24950 | 24900 | 371 |
| 521 | 20240503 | 105100 | 6883039400 | 24950 | 24900 | 25000 | 24900 | 1747 |
| 522 | 20240503 | 105000 | 6839410250 | 24950 | 24950 | 24950 | 24900 | 277 |
| 523 | 20240503 | 104900 | 6832500900 | 24950 | 24900 | 24950 | 24900 | 293 |
| 524 | 20240503 | 104800 | 6825195450 | 24950 | 24800 | 24950 | 24750 | 2249 |
| 525 | 20240503 | 104700 | 6769344450 | 24750 | 24750 | 24750 | 24750 | 624 |
| 526 | 20240503 | 104600 | 6753900450 | 24750 | 24800 | 24800 | 24750 | 1421 |
| 527 | 20240503 | 104500 | 6718714450 | 24800 | 24750 | 24800 | 24700 | 694 |
| 528 | 20240503 | 104400 | 6701543750 | 24750 | 24750 | 24750 | 24750 | 743 |
| 529 | 20240503 | 104300 | 6683154500 | 24800 | 24800 | 24800 | 24750 | 603 |
| 530 | 20240503 | 104200 | 6668227850 | 24800 | 24800 | 24800 | 24750 | 522 |
| 531 | 20240503 | 104100 | 6655292500 | 24750 | 24800 | 24850 | 24750 | 509 |
| 532 | 20240503 | 104000 | 6642674400 | 24850 | 24850 | 24850 | 24750 | 2910 |
| 533 | 20240503 | 103900 | 6570507400 | 24800 | 24850 | 24850 | 24800 | 2728 |
| 534 | 20240503 | 103800 | 6502807650 | 24850 | 24900 | 24900 | 24850 | 2052 |
| 535 | 20240503 | 103700 | 6451713350 | 25000 | 24950 | 25000 | 24900 | 592 |
| 536 | 20240503 | 103600 | 6436968100 | 24900 | 24950 | 24950 | 24900 | 1102 |
| 537 | 20240503 | 103500 | 6409489450 | 24950 | 25000 | 25050 | 24950 | 1086 |
| 538 | 20240503 | 103400 | 6382368200 | 25000 | 25050 | 25050 | 25000 | 1815 |
| 539 | 20240503 | 103300 | 6336949450 | 25050 | 25050 | 25100 | 25000 | 942 |
| 540 | 20240503 | 103200 | 6313351200 | 25050 | 25000 | 25050 | 24950 | 2746 |
| 541 | 20240503 | 103100 | 6244575750 | 25000 | 25000 | 25000 | 24950 | 3824 |
| 542 | 20240503 | 103000 | 6148980700 | 24950 | 25000 | 25000 | 24950 | 875 |
| 543 | 20240503 | 102900 | 6127148400 | 24900 | 24850 | 25000 | 24800 | 5422 |
| 544 | 20240503 | 102800 | 5992140900 | 24850 | 24850 | 24850 | 24800 | 400 |
| 545 | 20240503 | 102700 | 5982201350 | 24800 | 24850 | 24900 | 24800 | 1015 |
| 546 | 20240503 | 102600 | 5956978800 | 24850 | 24850 | 24850 | 24800 | 656 |
| 547 | 20240503 | 102500 | 5940677700 | 24850 | 24850 | 24850 | 24800 | 634 |
| 548 | 20240503 | 102400 | 5924933200 | 24850 | 24800 | 24850 | 24800 | 1372 |
| 549 | 20240503 | 102300 | 5890880250 | 24750 | 24800 | 24800 | 24750 | 200 |
| 550 | 20240503 | 102200 | 5885928700 | 24800 | 24850 | 24850 | 24750 | 2496 |
| 551 | 20240503 | 102100 | 5824042200 | 24850 | 24900 | 24900 | 24850 | 589 |
| 552 | 20240503 | 102000 | 5809405500 | 24850 | 24900 | 24900 | 24850 | 1111 |
| 553 | 20240503 | 101900 | 5781790400 | 24900 | 24850 | 24900 | 24850 | 190 |
| 554 | 20240503 | 101800 | 5777063350 | 24800 | 24800 | 24900 | 24750 | 1233 |
| 555 | 20240503 | 101700 | 5746454300 | 24750 | 24850 | 24850 | 24750 | 2222 |
| 556 | 20240503 | 101600 | 5691372450 | 24800 | 24850 | 24850 | 24800 | 1105 |
| 557 | 20240503 | 101500 | 5663962950 | 24850 | 24750 | 24850 | 24750 | 2948 |
| 558 | 20240503 | 101400 | 5590828050 | 24800 | 24850 | 24850 | 24800 | 4950 |
| 559 | 20240503 | 101300 | 5467911250 | 24850 | 24850 | 24900 | 24850 | 552 |
| 560 | 20240503 | 101200 | 5454191200 | 24850 | 24900 | 24900 | 24850 | 657 |
| 561 | 20240503 | 101100 | 5437855900 | 24900 | 24900 | 24950 | 24900 | 1539 |
| 562 | 20240503 | 101000 | 5399524300 | 24950 | 24950 | 25000 | 24900 | 2731 |
| 563 | 20240503 | 100900 | 5331444050 | 25000 | 24950 | 25000 | 24900 | 1642 |
| 564 | 20240503 | 100800 | 5290456850 | 25000 | 25100 | 25100 | 24950 | 2955 |
| 565 | 20240503 | 100700 | 5216532950 | 25100 | 25000 | 25100 | 25000 | 13446 |
| 566 | 20240503 | 100600 | 4880114800 | 25000 | 24950 | 25000 | 24900 | 3236 |
| 567 | 20240503 | 100500 | 4799344250 | 24950 | 24900 | 24950 | 24850 | 2700 |
| 568 | 20240503 | 100400 | 4732018400 | 24900 | 24850 | 24900 | 24850 | 1618 |
| 569 | 20240503 | 100300 | 4691765400 | 24850 | 24850 | 24850 | 24750 | 2559 |
| 570 | 20240503 | 100200 | 4628278000 | 24850 | 24900 | 24950 | 24800 | 1991 |
| 571 | 20240503 | 100100 | 4578793250 | 24900 | 24950 | 25000 | 24850 | 6377 |
| 572 | 20240503 | 100000 | 4419783050 | 24950 | 24900 | 25000 | 24900 | 3919 |
| 573 | 20240503 | 095900 | 4322008400 | 24950 | 24800 | 24950 | 24750 | 16314 |
| 574 | 20240503 | 095800 | 3916602900 | 24800 | 24750 | 24800 | 24700 | 5538 |
| 575 | 20240503 | 095700 | 3779341450 | 24750 | 24650 | 24750 | 24650 | 7039 |
| 576 | 20240503 | 095600 | 3605409350 | 24650 | 24550 | 24650 | 24500 | 2699 |
| 577 | 20240503 | 095500 | 3539055800 | 24550 | 24500 | 24550 | 24500 | 439 |
| 578 | 20240503 | 095400 | 3528281650 | 24500 | 24500 | 24550 | 24500 | 399 |
| 579 | 20240503 | 095300 | 3518495600 | 24450 | 24550 | 24550 | 24450 | 998 |
| 580 | 20240503 | 095200 | 3494045100 | 24550 | 24500 | 24600 | 24450 | 1356 |
| 581 | 20240503 | 095100 | 3460772300 | 24500 | 24400 | 24550 | 24400 | 518 |
| 582 | 20240503 | 095000 | 3448076900 | 24450 | 24400 | 24450 | 24350 | 1777 |
| 583 | 20240503 | 094900 | 3404682000 | 24400 | 24450 | 24450 | 24400 | 321 |
| 584 | 20240503 | 094800 | 3396839000 | 24450 | 24500 | 24500 | 24450 | 206 |
| 585 | 20240503 | 094700 | 3391797000 | 24500 | 24550 | 24550 | 24450 | 1319 |
| 586 | 20240503 | 094600 | 3359475750 | 24550 | 24500 | 24550 | 24500 | 464 |
| 587 | 20240503 | 094500 | 3348091550 | 24500 | 24550 | 24600 | 24400 | 2817 |
| 588 | 20240503 | 094400 | 3279035650 | 24550 | 24500 | 24550 | 24500 | 419 |
| 589 | 20240503 | 094300 | 3268767700 | 24500 | 24400 | 24500 | 24400 | 2161 |
| 590 | 20240503 | 094200 | 3215847450 | 24400 | 24550 | 24550 | 24400 | 727 |
| 591 | 20240503 | 094100 | 3198064450 | 24600 | 24450 | 24600 | 24450 | 3154 |
| 592 | 20240503 | 094000 | 3120802450 | 24350 | 24300 | 24400 | 24300 | 1959 |
| 593 | 20240503 | 093900 | 3073077750 | 24250 | 24300 | 24300 | 24250 | 1247 |
| 594 | 20240503 | 093800 | 3042800050 | 24300 | 24300 | 24300 | 24250 | 1998 |
| 595 | 20240503 | 093700 | 2994274500 | 24300 | 24350 | 24400 | 24250 | 2154 |
| 596 | 20240503 | 093600 | 2941887950 | 24400 | 24450 | 24450 | 24400 | 729 |
| 597 | 20240503 | 093500 | 2924097350 | 24450 | 24450 | 24450 | 24400 | 437 |
| 598 | 20240503 | 093400 | 2913419450 | 24450 | 24500 | 24500 | 24400 | 262 |
| 599 | 20240503 | 093300 | 2907009400 | 24500 | 24450 | 24500 | 24450 | 1154 |
| 600 | 20240503 | 093200 | 2878761800 | 24450 | 24350 | 24450 | 24350 | 1022 |
| 601 | 20240503 | 093100 | 2853836350 | 24350 | 24400 | 24500 | 24200 | 10036 |
| 602 | 20240503 | 093000 | 2609579900 | 24400 | 24550 | 24550 | 24400 | 4708 |
| 603 | 20240503 | 092900 | 2494463550 | 24500 | 24550 | 24600 | 24500 | 1534 |
| 604 | 20240503 | 092800 | 2456791800 | 24550 | 24500 | 24600 | 24450 | 3349 |
| 605 | 20240503 | 092700 | 2374721600 | 24500 | 24700 | 24700 | 24500 | 5021 |
| 606 | 20240503 | 092600 | 2251128700 | 24700 | 24800 | 24800 | 24650 | 2289 |
| 607 | 20240503 | 092500 | 2194540250 | 24750 | 24750 | 24800 | 24700 | 4090 |
| 608 | 20240503 | 092400 | 2093375100 | 24750 | 24800 | 24800 | 24650 | 4215 |
| 609 | 20240503 | 092300 | 1989147450 | 24750 | 24650 | 24800 | 24600 | 11514 |
| 610 | 20240503 | 092200 | 1704585700 | 24650 | 24500 | 24650 | 24500 | 3312 |
| 611 | 20240503 | 092100 | 1623076500 | 24500 | 24550 | 24600 | 24400 | 2755 |
| 612 | 20240503 | 092000 | 1555624850 | 24550 | 24600 | 24650 | 24550 | 3165 |
| 613 | 20240503 | 091900 | 1477786550 | 24600 | 24600 | 24650 | 24500 | 2934 |
| 614 | 20240503 | 091800 | 1405670300 | 24550 | 24600 | 24600 | 24350 | 5782 |
| 615 | 20240503 | 091700 | 1264157000 | 24600 | 24650 | 24700 | 24550 | 11696 |
| 616 | 20240503 | 091600 | 975940700 | 24650 | 24350 | 24700 | 24200 | 14332 |
| 617 | 20240503 | 091500 | 624466450 | 24200 | 24000 | 24350 | 24000 | 5524 |
| 618 | 20240503 | 091400 | 490893400 | 24050 | 24000 | 24100 | 23950 | 1178 |
| 619 | 20240503 | 091300 | 462594400 | 23950 | 24000 | 24000 | 23950 | 460 |
| 620 | 20240503 | 091200 | 451566200 | 23950 | 23950 | 24100 | 23900 | 5142 |
| 621 | 20240503 | 091100 | 327975050 | 23950 | 23900 | 23950 | 23850 | 380 |
| 622 | 20240503 | 091000 | 318892500 | 23950 | 23750 | 23950 | 23750 | 873 |
| 623 | 20240503 | 090900 | 298055550 | 23750 | 23750 | 23750 | 23750 | 220 |
| 624 | 20240503 | 090800 | 292830550 | 23750 | 23750 | 23750 | 23600 | 359 |
| 625 | 20240503 | 090700 | 284310700 | 23600 | 23750 | 23750 | 23600 | 1826 |
| 626 | 20240503 | 090600 | 241128000 | 23850 | 23900 | 23900 | 23650 | 905 |
| 627 | 20240503 | 090500 | 219623850 | 23900 | 23900 | 24050 | 23900 | 1386 |
| 628 | 20240503 | 090400 | 186381550 | 23900 | 23700 | 23900 | 23650 | 858 |
| 629 | 20240503 | 090300 | 165983100 | 23650 | 23800 | 23850 | 23650 | 468 |
| 630 | 20240503 | 090200 | 154860000 | 23800 | 23800 | 23900 | 23800 | 806 |
| 631 | 20240503 | 090100 | 135654400 | 23800 | 23800 | 23850 | 23800 | 1664 |
| 632 | 20240503 | 090000 | 96045250 | 23800 | 24000 | 24100 | 23800 | 4006 |