31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 183600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 6859 |
| 3 | 20240503 | 183500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20240503 | 183400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20240503 | 183300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20240503 | 183200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20240503 | 183100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20240503 | 183000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20240503 | 182900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20240503 | 182800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20240503 | 182700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20240503 | 182600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20240503 | 182500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20240503 | 182400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20240503 | 182300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20240503 | 182200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20240503 | 182100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20240503 | 182000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20240503 | 181900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20240503 | 181800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20240503 | 181700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20240503 | 181600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20240503 | 181500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20240503 | 181400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20240503 | 181300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20240503 | 181200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20240503 | 181100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20240503 | 181000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20240503 | 180900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20240503 | 180800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20240503 | 180700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20240503 | 180600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 6859 |
| 33 | 20240503 | 180500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20240503 | 180400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20240503 | 180300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20240503 | 180200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20240503 | 180100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20240503 | 180000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20240503 | 175900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20240503 | 175800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20240503 | 175700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20240503 | 175600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20240503 | 175500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20240503 | 175400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20240503 | 175300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20240503 | 175200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20240503 | 175100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20240503 | 175000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20240503 | 174900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20240503 | 174800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20240503 | 174700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20240503 | 174600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20240503 | 174500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20240503 | 174400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20240503 | 174300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20240503 | 174200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20240503 | 174100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20240503 | 174000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20240503 | 173900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20240503 | 173800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20240503 | 173700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20240503 | 173600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 6859 |
| 63 | 20240503 | 173500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20240503 | 173400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20240503 | 173300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20240503 | 173200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20240503 | 173100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20240503 | 173000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20240503 | 172900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20240503 | 172800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20240503 | 172700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20240503 | 172600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20240503 | 172500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20240503 | 172400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20240503 | 172300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20240503 | 172200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20240503 | 172100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20240503 | 172000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20240503 | 171900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20240503 | 171800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20240503 | 171700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20240503 | 171600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20240503 | 171500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20240503 | 171400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20240503 | 171300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20240503 | 171200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20240503 | 171100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20240503 | 171000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20240503 | 170900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20240503 | 170800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20240503 | 170700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20240503 | 170600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 6859 |
| 93 | 20240503 | 170500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20240503 | 170400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20240503 | 170300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20240503 | 170200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20240503 | 170100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20240503 | 170000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20240503 | 165900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20240503 | 165800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20240503 | 165700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20240503 | 165600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20240503 | 165500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20240503 | 165400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20240503 | 165300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20240503 | 165200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20240503 | 165100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20240503 | 165000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20240503 | 164900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20240503 | 164800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20240503 | 164700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20240503 | 164600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20240503 | 164500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20240503 | 164400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20240503 | 164300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20240503 | 164200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20240503 | 164100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20240503 | 164000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20240503 | 163900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20240503 | 163800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20240503 | 163700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20240503 | 163600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 6859 |
| 123 | 20240503 | 163500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20240503 | 163400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20240503 | 163300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20240503 | 163200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20240503 | 163100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20240503 | 163000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20240503 | 162900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20240503 | 162800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20240503 | 162700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20240503 | 162600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20240503 | 162500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20240503 | 162400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20240503 | 162300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20240503 | 162200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20240503 | 162100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20240503 | 162000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20240503 | 161900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20240503 | 161800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20240503 | 161700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20240503 | 161600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20240503 | 161500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20240503 | 161400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20240503 | 161300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20240503 | 161200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20240503 | 161100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20240503 | 161000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20240503 | 160900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20240503 | 160800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20240503 | 160700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20240503 | 160600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 6859 |
| 153 | 20240503 | 160500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20240503 | 160400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20240503 | 160300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20240503 | 160200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20240503 | 160100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20240503 | 160000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20240503 | 155900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20240503 | 155800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20240503 | 155700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20240503 | 155600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20240503 | 155500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20240503 | 155400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20240503 | 155300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20240503 | 155200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20240503 | 155100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20240503 | 155000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20240503 | 154900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20240503 | 154800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20240503 | 154700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20240503 | 154600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20240503 | 154500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20240503 | 154400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20240503 | 154300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20240503 | 154200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20240503 | 154100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20240503 | 154000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20240503 | 153900 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20240503 | 153800 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20240503 | 153700 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20240503 | 153600 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 6859 |
| 183 | 20240503 | 153500 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20240503 | 153400 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20240503 | 153300 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20240503 | 153200 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20240503 | 153100 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20240503 | 153000 | 7612006550 | 24800 | 24800 | 24800 | 24800 | 6859 |
| 189 | 20240503 | 152900 | 7441903350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240503 | 152800 | 7441903350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240503 | 152700 | 7441903350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240503 | 152600 | 7441903350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240503 | 152500 | 7441903350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240503 | 152400 | 7441903350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20240503 | 152300 | 7441903350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20240503 | 152200 | 7441903350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20240503 | 152100 | 7441903350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20240503 | 152000 | 7441903350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20240503 | 151900 | 7441903350 | 24750 | 24850 | 24900 | 24750 | 1949 |
| 200 | 20240503 | 151800 | 7393582100 | 24850 | 24900 | 24900 | 24750 | 1706 |
| 201 | 20240503 | 151700 | 7351275850 | 24800 | 24900 | 24900 | 24800 | 1205 |
| 202 | 20240503 | 151600 | 7321359500 | 24850 | 24850 | 24900 | 24850 | 744 |
| 203 | 20240503 | 151500 | 7302868450 | 24800 | 24800 | 24800 | 24750 | 599 |
| 204 | 20240503 | 151400 | 7288020650 | 24800 | 24800 | 24800 | 24700 | 766 |
| 205 | 20240503 | 151300 | 7269076700 | 24750 | 24750 | 24800 | 24750 | 462 |
| 206 | 20240503 | 151200 | 7257640650 | 24750 | 24700 | 24750 | 24650 | 2021 |
| 207 | 20240503 | 151100 | 7207713750 | 24750 | 24700 | 24750 | 24700 | 281 |
| 208 | 20240503 | 151000 | 7200772300 | 24700 | 24700 | 24750 | 24650 | 505 |
| 209 | 20240503 | 150900 | 7188295350 | 24700 | 24700 | 24750 | 24650 | 4506 |
| 210 | 20240503 | 150800 | 7077002550 | 24750 | 24750 | 24750 | 24700 | 168 |
| 211 | 20240503 | 150700 | 7072847200 | 24750 | 24750 | 24750 | 24750 | 1282 |
| 212 | 20240503 | 150600 | 7041117700 | 24750 | 24750 | 24750 | 24750 | 24 |
| 213 | 20240503 | 150500 | 7040523700 | 24800 | 24750 | 24800 | 24700 | 2385 |
| 214 | 20240503 | 150400 | 6981554800 | 24800 | 24850 | 24850 | 24750 | 592 |
| 215 | 20240503 | 150300 | 6966887100 | 24850 | 24800 | 24850 | 24750 | 1034 |
| 216 | 20240503 | 150200 | 6941289550 | 24800 | 24800 | 24800 | 24750 | 1669 |
| 217 | 20240503 | 150100 | 6899969950 | 24800 | 24800 | 24800 | 24800 | 212 |
| 218 | 20240503 | 150000 | 6894712350 | 24750 | 24850 | 24850 | 24750 | 333 |
| 219 | 20240503 | 145900 | 6886460850 | 24800 | 24800 | 24800 | 24800 | 1291 |
| 220 | 20240503 | 145800 | 6854444050 | 24800 | 24800 | 24800 | 24750 | 283 |
| 221 | 20240503 | 145700 | 6847429400 | 24800 | 24850 | 24850 | 24800 | 735 |
| 222 | 20240503 | 145600 | 6829193200 | 24850 | 24800 | 24850 | 24800 | 145 |
| 223 | 20240503 | 145500 | 6825590500 | 24800 | 24800 | 24800 | 24800 | 88 |
| 224 | 20240503 | 145400 | 6823408100 | 24800 | 24800 | 24850 | 24800 | 457 |
| 225 | 20240503 | 145300 | 6812074450 | 24800 | 24850 | 24850 | 24800 | 108 |
| 226 | 20240503 | 145200 | 6809395800 | 24850 | 24800 | 24850 | 24800 | 207 |
| 227 | 20240503 | 145100 | 6804262100 | 24850 | 24850 | 24850 | 24850 | 112 |
| 228 | 20240503 | 145000 | 6801478900 | 24800 | 24850 | 24900 | 24800 | 1365 |
| 229 | 20240503 | 144900 | 6767613800 | 24850 | 24850 | 24850 | 24850 | 181 |
| 230 | 20240503 | 144800 | 6763115950 | 24850 | 24850 | 24850 | 24850 | 82 |
| 231 | 20240503 | 144700 | 6761078250 | 24850 | 24850 | 24850 | 24850 | 16 |
| 232 | 20240503 | 144600 | 6760680650 | 24850 | 24850 | 24850 | 24850 | 72 |
| 233 | 20240503 | 144500 | 6758891450 | 24850 | 24850 | 24850 | 24850 | 60 |
| 234 | 20240503 | 144400 | 6757400450 | 24900 | 24850 | 24900 | 24850 | 155 |
| 235 | 20240503 | 144300 | 6753548600 | 24850 | 24900 | 24900 | 24800 | 789 |
| 236 | 20240503 | 144200 | 6733967000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20240503 | 144100 | 6733967000 | 24900 | 24900 | 24900 | 24900 | 5 |
| 238 | 20240503 | 144000 | 6733842500 | 24900 | 24850 | 24900 | 24850 | 34 |
| 239 | 20240503 | 143900 | 6732997550 | 24900 | 24900 | 24900 | 24850 | 5 |
| 240 | 20240503 | 143800 | 6732873150 | 24850 | 24850 | 24850 | 24850 | 1 |
| 241 | 20240503 | 143700 | 6732848300 | 24900 | 24900 | 24900 | 24900 | 2 |
| 242 | 20240503 | 143600 | 6732798500 | 24900 | 24900 | 24900 | 24900 | 11 |
| 243 | 20240503 | 143500 | 6732524600 | 24850 | 24900 | 24900 | 24850 | 86 |
| 244 | 20240503 | 143400 | 6730387400 | 24900 | 24800 | 24900 | 24800 | 362 |
| 245 | 20240503 | 143300 | 6721392000 | 24800 | 24800 | 24800 | 24800 | 1406 |
| 246 | 20240503 | 143200 | 6686523200 | 24850 | 24850 | 24850 | 24800 | 986 |
| 247 | 20240503 | 143100 | 6662053500 | 24800 | 24800 | 24850 | 24800 | 455 |
| 248 | 20240503 | 143000 | 6650765250 | 24800 | 24850 | 24900 | 24800 | 3099 |
| 249 | 20240503 | 142900 | 6573828500 | 24850 | 24850 | 24900 | 24850 | 312 |
| 250 | 20240503 | 142800 | 6566075150 | 24900 | 24900 | 24900 | 24850 | 87 |
| 251 | 20240503 | 142700 | 6563912550 | 24900 | 24900 | 24900 | 24900 | 70 |
| 252 | 20240503 | 142600 | 6562169550 | 24950 | 24850 | 24950 | 24850 | 244 |
| 253 | 20240503 | 142500 | 6556105750 | 24850 | 24900 | 24950 | 24850 | 2609 |
| 254 | 20240503 | 142400 | 6491175500 | 24900 | 24950 | 24950 | 24900 | 121 |
| 255 | 20240503 | 142300 | 6488157400 | 24950 | 24900 | 24950 | 24900 | 152 |
| 256 | 20240503 | 142200 | 6484372000 | 24900 | 24900 | 24900 | 24900 | 201 |
| 257 | 20240503 | 142100 | 6479367100 | 24900 | 24900 | 24900 | 24900 | 2 |
| 258 | 20240503 | 142000 | 6479317300 | 24900 | 24950 | 24950 | 24900 | 207 |
| 259 | 20240503 | 141900 | 6474157000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 260 | 20240503 | 141800 | 6474157000 | 24950 | 24950 | 24950 | 24950 | 149 |
| 261 | 20240503 | 141700 | 6470439450 | 24950 | 24950 | 24950 | 24950 | 220 |
| 262 | 20240503 | 141600 | 6464950450 | 24950 | 24950 | 24950 | 24950 | 163 |
| 263 | 20240503 | 141500 | 6460883600 | 24900 | 24900 | 24900 | 24900 | 110 |
| 264 | 20240503 | 141400 | 6458144600 | 24900 | 24900 | 24950 | 24900 | 174 |
| 265 | 20240503 | 141300 | 6453810000 | 24950 | 24900 | 24950 | 24900 | 204 |
| 266 | 20240503 | 141200 | 6448720250 | 24900 | 24950 | 24950 | 24900 | 135 |
| 267 | 20240503 | 141100 | 6445353000 | 24950 | 24950 | 24950 | 24950 | 1 |
| 268 | 20240503 | 141000 | 6445328050 | 24900 | 25000 | 25000 | 24900 | 514 |
| 269 | 20240503 | 140900 | 6432514400 | 24950 | 24950 | 24950 | 24950 | 30 |
| 270 | 20240503 | 140800 | 6431765900 | 24950 | 24950 | 24950 | 24950 | 20 |
| 271 | 20240503 | 140700 | 6431266900 | 25000 | 24950 | 25000 | 24950 | 159 |
| 272 | 20240503 | 140600 | 6427297300 | 24950 | 25000 | 25000 | 24950 | 273 |
| 273 | 20240503 | 140500 | 6420484850 | 25000 | 25000 | 25000 | 25000 | 8 |
| 274 | 20240503 | 140400 | 6420284850 | 25000 | 25000 | 25000 | 25000 | 47 |
| 275 | 20240503 | 140300 | 6419109850 | 24950 | 24950 | 24950 | 24950 | 92 |
| 276 | 20240503 | 140200 | 6416814450 | 25000 | 25000 | 25000 | 25000 | 6 |
| 277 | 20240503 | 140100 | 6416664450 | 25000 | 24950 | 25000 | 24950 | 271 |
| 278 | 20240503 | 140000 | 6409894450 | 24950 | 24950 | 24950 | 24950 | 20 |
| 279 | 20240503 | 135900 | 6409395450 | 25000 | 25000 | 25000 | 25000 | 80 |
| 280 | 20240503 | 135800 | 6407395450 | 25000 | 25000 | 25000 | 25000 | 304 |
| 281 | 20240503 | 135700 | 6399795450 | 25000 | 25000 | 25050 | 25000 | 201 |
| 282 | 20240503 | 135600 | 6394770400 | 25000 | 25000 | 25000 | 25000 | 2 |
| 283 | 20240503 | 135500 | 6394720400 | 25000 | 25050 | 25100 | 25000 | 55 |
| 284 | 20240503 | 135400 | 6393342650 | 25000 | 24950 | 25000 | 24950 | 17 |
| 285 | 20240503 | 135300 | 6392918150 | 24950 | 24900 | 24950 | 24900 | 232 |
| 286 | 20240503 | 135200 | 6387133500 | 24900 | 24900 | 24900 | 24900 | 368 |
| 287 | 20240503 | 135100 | 6377970300 | 24900 | 24900 | 24950 | 24900 | 404 |
| 288 | 20240503 | 135000 | 6367897850 | 24900 | 24950 | 24950 | 24900 | 135 |
| 289 | 20240503 | 134900 | 6364529650 | 24900 | 24900 | 24900 | 24900 | 204 |
| 290 | 20240503 | 134800 | 6359450050 | 24900 | 24900 | 24900 | 24900 | 243 |
| 291 | 20240503 | 134700 | 6353399350 | 24900 | 24950 | 24950 | 24900 | 54 |
| 292 | 20240503 | 134600 | 6352054700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 293 | 20240503 | 134500 | 6352054700 | 24900 | 24900 | 24900 | 24900 | 13 |
| 294 | 20240503 | 134400 | 6351731000 | 24950 | 24950 | 24950 | 24950 | 2 |
| 295 | 20240503 | 134300 | 6351681100 | 24900 | 24900 | 24900 | 24900 | 357 |
| 296 | 20240503 | 134200 | 6342791800 | 24950 | 24950 | 24950 | 24950 | 1 |
| 297 | 20240503 | 134100 | 6342766850 | 24950 | 24900 | 24950 | 24900 | 613 |
| 298 | 20240503 | 134000 | 6327499450 | 24900 | 24900 | 24900 | 24900 | 520 |
| 299 | 20240503 | 133900 | 6314551450 | 24950 | 24950 | 24950 | 24950 | 54 |
| 300 | 20240503 | 133800 | 6313204150 | 24900 | 24900 | 24900 | 24900 | 4 |
| 301 | 20240503 | 133700 | 6313104550 | 24900 | 24900 | 24900 | 24900 | 207 |
| 302 | 20240503 | 133600 | 6307950250 | 24900 | 24900 | 24900 | 24800 | 2225 |
| 303 | 20240503 | 133500 | 6252681400 | 24900 | 24900 | 24900 | 24900 | 227 |
| 304 | 20240503 | 133400 | 6247029100 | 24900 | 24900 | 24900 | 24900 | 12 |
| 305 | 20240503 | 133300 | 6246730300 | 24900 | 24900 | 24900 | 24900 | 579 |
| 306 | 20240503 | 133200 | 6232313200 | 24950 | 24950 | 24950 | 24900 | 5 |
| 307 | 20240503 | 133100 | 6232188550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 308 | 20240503 | 133000 | 6232188550 | 24950 | 24950 | 24950 | 24950 | 0 |
| 309 | 20240503 | 132900 | 6232188550 | 24950 | 24950 | 24950 | 24950 | 47 |
| 310 | 20240503 | 132800 | 6231015900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 311 | 20240503 | 132700 | 6231015900 | 24950 | 24950 | 24950 | 24950 | 15 |
| 312 | 20240503 | 132600 | 6230641650 | 24900 | 24950 | 24950 | 24900 | 53 |
| 313 | 20240503 | 132500 | 6229321850 | 24950 | 24900 | 24950 | 24900 | 165 |
| 314 | 20240503 | 132400 | 6225205150 | 24900 | 24900 | 24900 | 24900 | 67 |
| 315 | 20240503 | 132300 | 6223536850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 316 | 20240503 | 132200 | 6223536850 | 24850 | 24900 | 24900 | 24850 | 1534 |
| 317 | 20240503 | 132100 | 6185404200 | 24850 | 24950 | 24950 | 24850 | 1551 |
| 318 | 20240503 | 132000 | 6146829600 | 24900 | 24950 | 24950 | 24900 | 1500 |
| 319 | 20240503 | 131900 | 6109447250 | 25100 | 25100 | 25100 | 25100 | 100 |
| 320 | 20240503 | 131800 | 6106937250 | 25100 | 24950 | 25100 | 24950 | 275 |
| 321 | 20240503 | 131700 | 6100075850 | 24950 | 25000 | 25200 | 24950 | 1662 |
| 322 | 20240503 | 131600 | 6058351800 | 24900 | 24850 | 24900 | 24850 | 160 |
| 323 | 20240503 | 131500 | 6054367850 | 24900 | 24950 | 24950 | 24900 | 3726 |
| 324 | 20240503 | 131400 | 5961522500 | 24950 | 25000 | 25000 | 24950 | 292 |
| 325 | 20240503 | 131300 | 5954235550 | 25000 | 25000 | 25000 | 24950 | 188 |
| 326 | 20240503 | 131200 | 5949539750 | 25000 | 25000 | 25000 | 25000 | 10 |
| 327 | 20240503 | 131100 | 5949289750 | 25000 | 25000 | 25000 | 25000 | 185 |
| 328 | 20240503 | 131000 | 5944664750 | 25000 | 25000 | 25000 | 25000 | 339 |
| 329 | 20240503 | 130900 | 5936189750 | 25000 | 25000 | 25000 | 25000 | 1011 |
| 330 | 20240503 | 130800 | 5910914750 | 25000 | 25050 | 25050 | 25000 | 6 |
| 331 | 20240503 | 130700 | 5910764500 | 25050 | 25050 | 25050 | 25050 | 9 |
| 332 | 20240503 | 130600 | 5910539050 | 25000 | 25050 | 25050 | 25000 | 21 |
| 333 | 20240503 | 130500 | 5910013050 | 25050 | 25000 | 25050 | 25000 | 62 |
| 334 | 20240503 | 130400 | 5908461850 | 25050 | 25050 | 25050 | 25050 | 5 |
| 335 | 20240503 | 130300 | 5908336600 | 25050 | 25100 | 25100 | 25050 | 154 |
| 336 | 20240503 | 130200 | 5904478400 | 25050 | 25050 | 25050 | 25050 | 573 |
| 337 | 20240503 | 130100 | 5890124750 | 25050 | 25100 | 25100 | 25050 | 253 |
| 338 | 20240503 | 130000 | 5883787000 | 25100 | 25050 | 25100 | 25050 | 90 |
| 339 | 20240503 | 125900 | 5881528450 | 25100 | 25100 | 25100 | 25100 | 65 |
| 340 | 20240503 | 125800 | 5879896950 | 25100 | 25050 | 25100 | 25050 | 96 |
| 341 | 20240503 | 125700 | 5877492100 | 25100 | 25050 | 25100 | 25050 | 101 |
| 342 | 20240503 | 125600 | 5874962000 | 25050 | 25050 | 25050 | 25050 | 60 |
| 343 | 20240503 | 125500 | 5873459000 | 25050 | 25100 | 25100 | 25050 | 400 |
| 344 | 20240503 | 125400 | 5863419100 | 25100 | 25100 | 25100 | 25100 | 58 |
| 345 | 20240503 | 125300 | 5861963300 | 25050 | 25050 | 25050 | 25050 | 182 |
| 346 | 20240503 | 125200 | 5857404200 | 25050 | 25050 | 25100 | 25050 | 1484 |
| 347 | 20240503 | 125100 | 5820210000 | 25050 | 25100 | 25100 | 25050 | 33 |
| 348 | 20240503 | 125000 | 5819382850 | 25100 | 25050 | 25100 | 25050 | 13 |
| 349 | 20240503 | 124900 | 5819057150 | 25050 | 25100 | 25100 | 25050 | 41 |
| 350 | 20240503 | 124800 | 5818028150 | 25100 | 25150 | 25150 | 25100 | 342 |
| 351 | 20240503 | 124700 | 5809443450 | 25100 | 25150 | 25150 | 25100 | 174 |
| 352 | 20240503 | 124600 | 5805072950 | 25150 | 25100 | 25150 | 25100 | 201 |
| 353 | 20240503 | 124500 | 5800027800 | 25100 | 25150 | 25150 | 25100 | 530 |
| 354 | 20240503 | 124400 | 5786698500 | 25150 | 25150 | 25150 | 25150 | 1460 |
| 355 | 20240503 | 124300 | 5749979500 | 25150 | 25150 | 25150 | 25150 | 210 |
| 356 | 20240503 | 124200 | 5744698000 | 25150 | 25150 | 25200 | 25150 | 242 |
| 357 | 20240503 | 124100 | 5738611450 | 25200 | 25150 | 25200 | 25150 | 38 |
| 358 | 20240503 | 124000 | 5737655700 | 25150 | 25200 | 25200 | 25150 | 88 |
| 359 | 20240503 | 123900 | 5735439450 | 25200 | 25150 | 25200 | 25150 | 919 |
| 360 | 20240503 | 123800 | 5712323950 | 25150 | 25100 | 25150 | 25100 | 110 |
| 361 | 20240503 | 123700 | 5709557850 | 25150 | 25150 | 25150 | 25100 | 121 |
| 362 | 20240503 | 123600 | 5706520200 | 25100 | 25100 | 25100 | 25100 | 138 |
| 363 | 20240503 | 123500 | 5703056400 | 25100 | 25050 | 25100 | 25050 | 74 |
| 364 | 20240503 | 123400 | 5701200600 | 25050 | 25050 | 25050 | 25050 | 32 |
| 365 | 20240503 | 123300 | 5700399000 | 25050 | 25000 | 25050 | 25000 | 205 |
| 366 | 20240503 | 123200 | 5695266950 | 25050 | 25050 | 25050 | 25050 | 0 |
| 367 | 20240503 | 123100 | 5695266950 | 25050 | 25000 | 25050 | 25000 | 112 |
| 368 | 20240503 | 123000 | 5692466450 | 25050 | 25050 | 25050 | 25050 | 7 |
| 369 | 20240503 | 122900 | 5692291100 | 25000 | 25000 | 25000 | 25000 | 138 |
| 370 | 20240503 | 122800 | 5688841100 | 25000 | 25000 | 25000 | 25000 | 2 |
| 371 | 20240503 | 122700 | 5688791100 | 25050 | 25050 | 25100 | 25000 | 616 |
| 372 | 20240503 | 122600 | 5673366750 | 25050 | 25100 | 25100 | 25050 | 1277 |
| 373 | 20240503 | 122500 | 5641377850 | 25100 | 25100 | 25100 | 25050 | 104 |
| 374 | 20240503 | 122400 | 5638767600 | 25100 | 25100 | 25100 | 25100 | 118 |
| 375 | 20240503 | 122300 | 5635805800 | 25050 | 25050 | 25050 | 25050 | 581 |
| 376 | 20240503 | 122200 | 5621251750 | 25050 | 25100 | 25100 | 25050 | 582 |
| 377 | 20240503 | 122100 | 5606662050 | 25100 | 25100 | 25100 | 25100 | 304 |
| 378 | 20240503 | 122000 | 5599031650 | 25100 | 25150 | 25150 | 25100 | 389 |
| 379 | 20240503 | 121900 | 5589266450 | 25100 | 25150 | 25200 | 25100 | 351 |
| 380 | 20240503 | 121800 | 5580443300 | 25150 | 25150 | 25200 | 25150 | 407 |
| 381 | 20240503 | 121700 | 5570204250 | 25200 | 25150 | 25200 | 25100 | 2917 |
| 382 | 20240503 | 121600 | 5496834150 | 25100 | 25050 | 25100 | 25050 | 1220 |
| 383 | 20240503 | 121500 | 5466212700 | 25050 | 25050 | 25050 | 25050 | 1245 |
| 384 | 20240503 | 121400 | 5435025450 | 25050 | 25000 | 25050 | 25000 | 667 |
| 385 | 20240503 | 121300 | 5418346600 | 25000 | 25000 | 25000 | 24950 | 502 |
| 386 | 20240503 | 121200 | 5405797250 | 25000 | 25000 | 25000 | 25000 | 3 |
| 387 | 20240503 | 121100 | 5405722250 | 24950 | 25000 | 25000 | 24950 | 126 |
| 388 | 20240503 | 121000 | 5402577500 | 25000 | 25000 | 25000 | 25000 | 1 |
| 389 | 20240503 | 120900 | 5402552500 | 25000 | 24950 | 25000 | 24950 | 170 |
| 390 | 20240503 | 120800 | 5398302600 | 24950 | 24950 | 24950 | 24950 | 1 |
| 391 | 20240503 | 120700 | 5398277650 | 24950 | 24950 | 24950 | 24950 | 86 |
| 392 | 20240503 | 120600 | 5396131950 | 24950 | 24950 | 24950 | 24950 | 100 |
| 393 | 20240503 | 120500 | 5393636950 | 25000 | 24950 | 25000 | 24950 | 18 |
| 394 | 20240503 | 120400 | 5393187600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 395 | 20240503 | 120300 | 5393187600 | 24950 | 24950 | 24950 | 24900 | 183 |
| 396 | 20240503 | 120200 | 5388623800 | 24900 | 24900 | 24900 | 24900 | 122 |
| 397 | 20240503 | 120100 | 5385586000 | 24900 | 24900 | 24900 | 24900 | 2 |
| 398 | 20240503 | 120000 | 5385536200 | 25000 | 24950 | 25000 | 24950 | 833 |
| 399 | 20240503 | 115900 | 5364751850 | 25000 | 25050 | 25050 | 25000 | 188 |
| 400 | 20240503 | 115800 | 5360051750 | 25000 | 25000 | 25000 | 25000 | 463 |
| 401 | 20240503 | 115700 | 5348476750 | 25000 | 24950 | 25000 | 24950 | 774 |
| 402 | 20240503 | 115600 | 5329149350 | 24950 | 24950 | 24950 | 24950 | 3 |
| 403 | 20240503 | 115500 | 5329074500 | 24950 | 24900 | 24950 | 24900 | 54 |
| 404 | 20240503 | 115400 | 5327729850 | 24950 | 24950 | 24950 | 24900 | 228 |
| 405 | 20240503 | 115300 | 5322051350 | 24950 | 24900 | 24950 | 24900 | 8 |
| 406 | 20240503 | 115200 | 5321851850 | 24950 | 24950 | 24950 | 24900 | 8 |
| 407 | 20240503 | 115100 | 5321652300 | 24950 | 24900 | 24950 | 24900 | 3 |
| 408 | 20240503 | 115000 | 5321577550 | 24900 | 24950 | 24950 | 24900 | 251 |
| 409 | 20240503 | 114900 | 5315327550 | 24950 | 24900 | 24950 | 24900 | 187 |
| 410 | 20240503 | 114800 | 5310664500 | 24900 | 24850 | 24900 | 24850 | 2 |
| 411 | 20240503 | 114700 | 5310614750 | 24900 | 24900 | 24900 | 24850 | 221 |
| 412 | 20240503 | 114600 | 5305113150 | 24950 | 24950 | 24950 | 24900 | 23 |
| 413 | 20240503 | 114500 | 5304539400 | 24950 | 24950 | 24950 | 24900 | 43 |
| 414 | 20240503 | 114400 | 5303467150 | 25000 | 24850 | 25000 | 24850 | 2361 |
| 415 | 20240503 | 114300 | 5244652950 | 24800 | 24850 | 24850 | 24800 | 18 |
| 416 | 20240503 | 114200 | 5244206350 | 24850 | 24850 | 24850 | 24800 | 88 |
| 417 | 20240503 | 114100 | 5242020000 | 24850 | 24800 | 24850 | 24800 | 18 |
| 418 | 20240503 | 114000 | 5241573550 | 24800 | 24850 | 24850 | 24750 | 4622 |
| 419 | 20240503 | 113900 | 5127057200 | 24850 | 24800 | 24850 | 24800 | 10 |
| 420 | 20240503 | 113800 | 5126808950 | 24800 | 24850 | 24850 | 24800 | 8 |
| 421 | 20240503 | 113700 | 5126610300 | 24850 | 24800 | 24850 | 24800 | 62 |
| 422 | 20240503 | 113600 | 5125070800 | 24800 | 24850 | 24850 | 24800 | 209 |
| 423 | 20240503 | 113500 | 5119886600 | 24850 | 24850 | 24850 | 24800 | 373 |
| 424 | 20240503 | 113400 | 5110619150 | 24850 | 24850 | 24850 | 24850 | 758 |
| 425 | 20240503 | 113300 | 5091782850 | 24850 | 24850 | 24900 | 24850 | 159 |
| 426 | 20240503 | 113200 | 5087831350 | 24900 | 24900 | 24900 | 24900 | 7 |
| 427 | 20240503 | 113100 | 5087657050 | 24900 | 24850 | 24900 | 24850 | 67 |
| 428 | 20240503 | 113000 | 5085990900 | 24900 | 24850 | 24900 | 24850 | 47 |
| 429 | 20240503 | 112900 | 5084822250 | 24850 | 24800 | 24850 | 24800 | 81 |
| 430 | 20240503 | 112800 | 5082809550 | 24800 | 24850 | 24850 | 24800 | 2 |
| 431 | 20240503 | 112700 | 5082759900 | 24850 | 24850 | 24850 | 24800 | 62 |
| 432 | 20240503 | 112600 | 5081219350 | 24800 | 24850 | 24850 | 24800 | 603 |
| 433 | 20240503 | 112500 | 5066261400 | 24850 | 24850 | 24850 | 24800 | 145 |
| 434 | 20240503 | 112400 | 5062664550 | 24850 | 24800 | 24850 | 24800 | 16 |
| 435 | 20240503 | 112300 | 5062267600 | 24800 | 24850 | 24850 | 24800 | 116 |
| 436 | 20240503 | 112200 | 5059387500 | 24850 | 24850 | 24850 | 24850 | 3 |
| 437 | 20240503 | 112100 | 5059312950 | 24850 | 24900 | 24900 | 24850 | 7 |
| 438 | 20240503 | 112000 | 5059138800 | 24900 | 24850 | 24900 | 24850 | 432 |
| 439 | 20240503 | 111900 | 5048387000 | 24900 | 24850 | 24900 | 24800 | 300 |
| 440 | 20240503 | 111800 | 5040933050 | 24800 | 24800 | 24800 | 24750 | 1096 |
| 441 | 20240503 | 111700 | 5013758300 | 24800 | 24800 | 24800 | 24750 | 1172 |
| 442 | 20240503 | 111600 | 4984750000 | 24800 | 24800 | 24850 | 24800 | 433 |
| 443 | 20240503 | 111500 | 4974011500 | 24800 | 24750 | 24850 | 24750 | 801 |
| 444 | 20240503 | 111400 | 4954176600 | 24800 | 24800 | 24800 | 24800 | 101 |
| 445 | 20240503 | 111300 | 4951671800 | 24800 | 24750 | 24800 | 24750 | 54 |
| 446 | 20240503 | 111200 | 4950334800 | 24750 | 24800 | 24800 | 24750 | 86 |
| 447 | 20240503 | 111100 | 4948202300 | 24750 | 24800 | 24800 | 24750 | 132 |
| 448 | 20240503 | 111000 | 4944929400 | 24800 | 24800 | 24800 | 24750 | 193 |
| 449 | 20240503 | 110900 | 4940150050 | 24800 | 24750 | 24800 | 24750 | 97 |
| 450 | 20240503 | 110800 | 4937746800 | 24800 | 24800 | 24800 | 24750 | 671 |
| 451 | 20240503 | 110700 | 4921133750 | 24800 | 24750 | 24800 | 24750 | 720 |
| 452 | 20240503 | 110600 | 4903312800 | 24750 | 24800 | 24800 | 24750 | 489 |
| 453 | 20240503 | 110500 | 4891199800 | 24750 | 24700 | 24800 | 24700 | 1624 |
| 454 | 20240503 | 110400 | 4851009400 | 24750 | 24750 | 24750 | 24700 | 328 |
| 455 | 20240503 | 110300 | 4842896800 | 24800 | 24750 | 24800 | 24750 | 56 |
| 456 | 20240503 | 110200 | 4841510350 | 24800 | 24800 | 24800 | 24750 | 1261 |
| 457 | 20240503 | 110100 | 4810268100 | 24750 | 24750 | 24800 | 24750 | 994 |
| 458 | 20240503 | 110000 | 4785641600 | 24750 | 24800 | 24800 | 24750 | 2790 |
| 459 | 20240503 | 105900 | 4716499550 | 24800 | 24850 | 24850 | 24800 | 3702 |
| 460 | 20240503 | 105800 | 4624651100 | 24850 | 24900 | 24900 | 24800 | 3883 |
| 461 | 20240503 | 105700 | 4528143000 | 24900 | 24900 | 24900 | 24900 | 662 |
| 462 | 20240503 | 105600 | 4511659200 | 24900 | 24900 | 24900 | 24900 | 828 |
| 463 | 20240503 | 105500 | 4491042000 | 24900 | 24950 | 24950 | 24900 | 326 |
| 464 | 20240503 | 105400 | 4482911000 | 24950 | 24950 | 24950 | 24950 | 781 |
| 465 | 20240503 | 105300 | 4463425050 | 25000 | 24950 | 25000 | 24950 | 25 |
| 466 | 20240503 | 105200 | 4462800150 | 24950 | 25000 | 25000 | 24950 | 1257 |
| 467 | 20240503 | 105100 | 4431433500 | 25050 | 25050 | 25050 | 25000 | 617 |
| 468 | 20240503 | 105000 | 4416006450 | 25000 | 25000 | 25000 | 25000 | 305 |
| 469 | 20240503 | 104900 | 4408381450 | 25000 | 25050 | 25050 | 25000 | 1336 |
| 470 | 20240503 | 104800 | 4374981350 | 25000 | 25000 | 25050 | 25000 | 24 |
| 471 | 20240503 | 104700 | 4374381250 | 25000 | 25000 | 25050 | 25000 | 34 |
| 472 | 20240503 | 104600 | 4373531150 | 25000 | 25050 | 25050 | 25000 | 3207 |
| 473 | 20240503 | 104500 | 4293331150 | 25050 | 25100 | 25100 | 25050 | 2463 |
| 474 | 20240503 | 104400 | 4231631950 | 25100 | 25100 | 25100 | 25050 | 528 |
| 475 | 20240503 | 104300 | 4218380750 | 25100 | 25050 | 25100 | 25000 | 374 |
| 476 | 20240503 | 104200 | 4209014000 | 25000 | 25000 | 25050 | 25000 | 232 |
| 477 | 20240503 | 104100 | 4203213950 | 25050 | 25100 | 25100 | 25050 | 173 |
| 478 | 20240503 | 104000 | 4198876250 | 25050 | 25100 | 25100 | 25050 | 247 |
| 479 | 20240503 | 103900 | 4192688350 | 25100 | 25100 | 25150 | 25100 | 483 |
| 480 | 20240503 | 103800 | 4180557400 | 25100 | 25050 | 25100 | 25000 | 671 |
| 481 | 20240503 | 103700 | 4163740750 | 25000 | 25000 | 25050 | 25000 | 3327 |
| 482 | 20240503 | 103600 | 4080565700 | 25000 | 25000 | 25050 | 25000 | 259 |
| 483 | 20240503 | 103500 | 4074090400 | 25050 | 25000 | 25050 | 25000 | 237 |
| 484 | 20240503 | 103400 | 4068153800 | 25000 | 25050 | 25050 | 25000 | 6 |
| 485 | 20240503 | 103300 | 4068003650 | 25050 | 25050 | 25050 | 25050 | 44 |
| 486 | 20240503 | 103200 | 4066901450 | 25050 | 25050 | 25100 | 25050 | 491 |
| 487 | 20240503 | 103100 | 4054600500 | 25100 | 25100 | 25100 | 25100 | 30 |
| 488 | 20240503 | 103000 | 4053847500 | 25100 | 25050 | 25100 | 25000 | 128 |
| 489 | 20240503 | 102900 | 4050641000 | 25050 | 25050 | 25050 | 25000 | 532 |
| 490 | 20240503 | 102800 | 4037329550 | 25050 | 25050 | 25050 | 25000 | 204 |
| 491 | 20240503 | 102700 | 4032228300 | 25000 | 25050 | 25050 | 25000 | 156 |
| 492 | 20240503 | 102600 | 4028323050 | 25050 | 25050 | 25050 | 25000 | 492 |
| 493 | 20240503 | 102500 | 4015998600 | 25050 | 25000 | 25050 | 25000 | 634 |
| 494 | 20240503 | 102400 | 4000136450 | 25000 | 25050 | 25050 | 25000 | 17 |
| 495 | 20240503 | 102300 | 3999711200 | 25050 | 25050 | 25100 | 25050 | 255 |
| 496 | 20240503 | 102200 | 3993323200 | 25100 | 25050 | 25100 | 25050 | 225 |
| 497 | 20240503 | 102100 | 3987686400 | 25050 | 25000 | 25050 | 25000 | 96 |
| 498 | 20240503 | 102000 | 3985283200 | 25050 | 25050 | 25050 | 25000 | 25 |
| 499 | 20240503 | 101900 | 3984657100 | 25050 | 25050 | 25050 | 25000 | 106 |
| 500 | 20240503 | 101800 | 3982003200 | 25050 | 25050 | 25100 | 25000 | 939 |
| 501 | 20240503 | 101700 | 3958486350 | 25050 | 25000 | 25050 | 25000 | 660 |
| 502 | 20240503 | 101600 | 3941974800 | 25050 | 25000 | 25050 | 25000 | 135 |
| 503 | 20240503 | 101500 | 3938596150 | 25000 | 24950 | 25000 | 24900 | 1405 |
| 504 | 20240503 | 101400 | 3903506200 | 24900 | 24900 | 24950 | 24900 | 75 |
| 505 | 20240503 | 101300 | 3901638300 | 24900 | 24950 | 24950 | 24900 | 432 |
| 506 | 20240503 | 101200 | 3890879650 | 24950 | 24850 | 24950 | 24850 | 817 |
| 507 | 20240503 | 101100 | 3870537250 | 24900 | 24950 | 24950 | 24850 | 2320 |
| 508 | 20240503 | 101000 | 3812768450 | 24900 | 24950 | 24950 | 24900 | 348 |
| 509 | 20240503 | 100900 | 3804098050 | 24950 | 24900 | 24950 | 24900 | 354 |
| 510 | 20240503 | 100800 | 3795268150 | 24950 | 24950 | 24950 | 24900 | 247 |
| 511 | 20240503 | 100700 | 3789107750 | 24950 | 24950 | 25000 | 24900 | 1227 |
| 512 | 20240503 | 100600 | 3758493500 | 24950 | 25000 | 25000 | 24950 | 651 |
| 513 | 20240503 | 100500 | 3742219600 | 25000 | 25050 | 25050 | 25000 | 1187 |
| 514 | 20240503 | 100400 | 3712511900 | 25050 | 25000 | 25050 | 24950 | 1362 |
| 515 | 20240503 | 100300 | 3678455150 | 25050 | 25050 | 25050 | 25000 | 1903 |
| 516 | 20240503 | 100200 | 3630837050 | 25050 | 25050 | 25100 | 25050 | 3591 |
| 517 | 20240503 | 100100 | 3540861200 | 25000 | 25050 | 25050 | 25000 | 182 |
| 518 | 20240503 | 100000 | 3536311100 | 25000 | 25050 | 25050 | 25000 | 213 |
| 519 | 20240503 | 095900 | 3530985000 | 25050 | 25000 | 25050 | 25000 | 482 |
| 520 | 20240503 | 095800 | 3518933550 | 25050 | 24900 | 25050 | 24900 | 976 |
| 521 | 20240503 | 095700 | 3494510550 | 24900 | 24900 | 24950 | 24900 | 496 |
| 522 | 20240503 | 095600 | 3482138600 | 24950 | 24850 | 24950 | 24850 | 296 |
| 523 | 20240503 | 095500 | 3474764100 | 24850 | 24950 | 24950 | 24850 | 2647 |
| 524 | 20240503 | 095400 | 3408954000 | 24950 | 25000 | 25000 | 24900 | 1408 |
| 525 | 20240503 | 095300 | 3373884450 | 24900 | 24950 | 25000 | 24900 | 642 |
| 526 | 20240503 | 095200 | 3357864600 | 25000 | 25000 | 25000 | 24950 | 1889 |
| 527 | 20240503 | 095100 | 3310696900 | 25000 | 25050 | 25050 | 24950 | 424 |
| 528 | 20240503 | 095000 | 3300096800 | 25050 | 24950 | 25050 | 24950 | 1065 |
| 529 | 20240503 | 094900 | 3273471700 | 24950 | 25000 | 25000 | 24950 | 109 |
| 530 | 20240503 | 094800 | 3270752100 | 25000 | 24950 | 25000 | 24900 | 553 |
| 531 | 20240503 | 094700 | 3256969250 | 24900 | 25000 | 25000 | 24900 | 176 |
| 532 | 20240503 | 094600 | 3252578350 | 24950 | 25000 | 25000 | 24950 | 222 |
| 533 | 20240503 | 094500 | 3247037750 | 24950 | 24900 | 24950 | 24850 | 2953 |
| 534 | 20240503 | 094400 | 3173554100 | 24900 | 24950 | 25000 | 24900 | 1320 |
| 535 | 20240503 | 094300 | 3140659200 | 25000 | 24950 | 25000 | 24950 | 401 |
| 536 | 20240503 | 094200 | 3130653650 | 24950 | 24900 | 24950 | 24850 | 3433 |
| 537 | 20240503 | 094100 | 3045212250 | 24900 | 25000 | 25000 | 24900 | 1315 |
| 538 | 20240503 | 094000 | 3012434100 | 25000 | 25100 | 25150 | 25000 | 1267 |
| 539 | 20240503 | 093900 | 2980697000 | 25100 | 25150 | 25150 | 25100 | 373 |
| 540 | 20240503 | 093800 | 2971316950 | 25150 | 25000 | 25150 | 25000 | 669 |
| 541 | 20240503 | 093700 | 2954523200 | 25000 | 25000 | 25050 | 24950 | 438 |
| 542 | 20240503 | 093600 | 2943573450 | 25000 | 24900 | 25000 | 24900 | 1015 |
| 543 | 20240503 | 093500 | 2918235500 | 24900 | 24900 | 24900 | 24850 | 3022 |
| 544 | 20240503 | 093400 | 2843113000 | 24900 | 25000 | 25000 | 24900 | 5832 |
| 545 | 20240503 | 093300 | 2697719750 | 25050 | 25000 | 25050 | 25000 | 917 |
| 546 | 20240503 | 093200 | 2674786200 | 25000 | 25100 | 25150 | 25000 | 4014 |
| 547 | 20240503 | 093100 | 2574367050 | 25100 | 25050 | 25100 | 25050 | 455 |
| 548 | 20240503 | 093000 | 2562963300 | 25050 | 25150 | 25150 | 25000 | 2517 |
| 549 | 20240503 | 092900 | 2499886350 | 25100 | 25050 | 25100 | 25050 | 2544 |
| 550 | 20240503 | 092800 | 2436143150 | 25100 | 25100 | 25100 | 25050 | 906 |
| 551 | 20240503 | 092700 | 2413428450 | 25100 | 25250 | 25250 | 25100 | 3053 |
| 552 | 20240503 | 092600 | 2336652850 | 25250 | 25300 | 25300 | 25200 | 966 |
| 553 | 20240503 | 092500 | 2312287500 | 25250 | 25350 | 25350 | 25250 | 1712 |
| 554 | 20240503 | 092400 | 2269028450 | 25350 | 25300 | 25350 | 25300 | 230 |
| 555 | 20240503 | 092300 | 2263204450 | 25300 | 25200 | 25300 | 25200 | 1165 |
| 556 | 20240503 | 092200 | 2233765250 | 25200 | 25200 | 25200 | 25150 | 906 |
| 557 | 20240503 | 092100 | 2210969600 | 25150 | 25150 | 25250 | 25100 | 2121 |
| 558 | 20240503 | 092000 | 2157643150 | 25100 | 25200 | 25200 | 25100 | 1585 |
| 559 | 20240503 | 091900 | 2117791500 | 25200 | 25150 | 25200 | 25150 | 1064 |
| 560 | 20240503 | 091800 | 2090988300 | 25100 | 25200 | 25200 | 25100 | 1033 |
| 561 | 20240503 | 091700 | 2065018750 | 25200 | 25250 | 25250 | 25200 | 290 |
| 562 | 20240503 | 091600 | 2057710200 | 25200 | 25150 | 25200 | 25150 | 593 |
| 563 | 20240503 | 091500 | 2042787850 | 25200 | 25150 | 25200 | 25150 | 415 |
| 564 | 20240503 | 091400 | 2032338950 | 25200 | 25300 | 25300 | 25150 | 1471 |
| 565 | 20240503 | 091300 | 1995271200 | 25300 | 25300 | 25300 | 25200 | 1479 |
| 566 | 20240503 | 091200 | 1957869350 | 25300 | 25250 | 25300 | 25250 | 806 |
| 567 | 20240503 | 091100 | 1937483650 | 25250 | 25100 | 25250 | 25100 | 2220 |
| 568 | 20240503 | 091000 | 1881554600 | 25100 | 25100 | 25200 | 25100 | 1519 |
| 569 | 20240503 | 090900 | 1843411700 | 25100 | 25200 | 25200 | 25050 | 2176 |
| 570 | 20240503 | 090800 | 1788778900 | 25150 | 25250 | 25250 | 25150 | 3519 |
| 571 | 20240503 | 090700 | 1700131950 | 25250 | 25200 | 25300 | 25150 | 1066 |
| 572 | 20240503 | 090600 | 1673257750 | 25150 | 25200 | 25300 | 25150 | 2005 |
| 573 | 20240503 | 090500 | 1622695750 | 25200 | 25000 | 25200 | 24950 | 4365 |
| 574 | 20240503 | 090400 | 1513229050 | 25000 | 25150 | 25150 | 24800 | 15446 |
| 575 | 20240503 | 090300 | 1127502400 | 25150 | 25300 | 25550 | 25100 | 12617 |
| 576 | 20240503 | 090200 | 809115150 | 25300 | 25450 | 25550 | 25250 | 6181 |
| 577 | 20240503 | 090100 | 652356400 | 25450 | 25550 | 25650 | 25400 | 9269 |
| 578 | 20240503 | 090000 | 416018200 | 25550 | 25700 | 25750 | 25500 | 15625 |