31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 184400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 1967 |
| 3 | 20240429 | 184300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240429 | 184200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240429 | 184100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240429 | 184000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240429 | 183900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240429 | 183800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240429 | 183700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240429 | 183600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240429 | 183500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240429 | 183400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240429 | 183300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240429 | 183200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240429 | 183100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240429 | 183000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240429 | 182900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240429 | 182800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240429 | 182700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240429 | 182600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240429 | 182500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240429 | 182400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240429 | 182300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240429 | 182200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240429 | 182100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240429 | 182000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240429 | 181900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240429 | 181800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240429 | 181700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240429 | 181600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240429 | 181500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240429 | 181400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 1967 |
| 33 | 20240429 | 181300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240429 | 181200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240429 | 181100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240429 | 181000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240429 | 180900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240429 | 180800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240429 | 180700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240429 | 180600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240429 | 180500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240429 | 180400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240429 | 180300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240429 | 180200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240429 | 180100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240429 | 180000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240429 | 175900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240429 | 175800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240429 | 175700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240429 | 175600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240429 | 175500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240429 | 175400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240429 | 175300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240429 | 175200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240429 | 175100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240429 | 175000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240429 | 174900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240429 | 174800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240429 | 174700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240429 | 174600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240429 | 174500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240429 | 174400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 1967 |
| 63 | 20240429 | 174300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240429 | 174200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240429 | 174100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240429 | 174000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240429 | 173900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240429 | 173800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240429 | 173700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240429 | 173600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240429 | 173500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240429 | 173400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240429 | 173300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240429 | 173200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240429 | 173100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240429 | 173000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240429 | 172900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240429 | 172800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240429 | 172700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240429 | 172600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240429 | 172500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240429 | 172400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240429 | 172300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240429 | 172200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240429 | 172100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240429 | 172000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240429 | 171900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240429 | 171800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240429 | 171700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240429 | 171600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240429 | 171500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240429 | 171400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 1967 |
| 93 | 20240429 | 171300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240429 | 171200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240429 | 171100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240429 | 171000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240429 | 170900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240429 | 170800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240429 | 170700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240429 | 170600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240429 | 170500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240429 | 170400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240429 | 170300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240429 | 170200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240429 | 170100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240429 | 170000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240429 | 165900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240429 | 165800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240429 | 165700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240429 | 165600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240429 | 165500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240429 | 165400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240429 | 165300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240429 | 165200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240429 | 165100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240429 | 165000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240429 | 164900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240429 | 164800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240429 | 164700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240429 | 164600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240429 | 164500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240429 | 164400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 1967 |
| 123 | 20240429 | 164300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240429 | 164200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240429 | 164100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240429 | 164000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240429 | 163900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240429 | 163800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240429 | 163700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240429 | 163600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240429 | 163500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240429 | 163400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240429 | 163300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240429 | 163200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240429 | 163100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240429 | 163000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240429 | 162900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240429 | 162800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240429 | 162700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240429 | 162600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240429 | 162500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240429 | 162400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240429 | 162300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240429 | 162200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240429 | 162100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240429 | 162000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240429 | 161900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240429 | 161800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240429 | 161700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240429 | 161600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240429 | 161500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240429 | 161400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 1967 |
| 153 | 20240429 | 161300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240429 | 161200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240429 | 161100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240429 | 161000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240429 | 160900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240429 | 160800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240429 | 160700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240429 | 160600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240429 | 160500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240429 | 160400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240429 | 160300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240429 | 160200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240429 | 160100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240429 | 160000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240429 | 155900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240429 | 155800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240429 | 155700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240429 | 155600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240429 | 155500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240429 | 155400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240429 | 155300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240429 | 155200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240429 | 155100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240429 | 155000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240429 | 154900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240429 | 154800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240429 | 154700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240429 | 154600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240429 | 154500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240429 | 154400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 1967 |
| 183 | 20240429 | 154300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240429 | 154200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240429 | 154100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240429 | 154000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240429 | 153900 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240429 | 153800 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240429 | 153700 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240429 | 153600 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240429 | 153500 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240429 | 153400 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240429 | 153300 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240429 | 153200 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240429 | 153100 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240429 | 153000 | 3672221100 | 24950 | 24950 | 24950 | 24950 | 1967 |
| 197 | 20240429 | 152900 | 3623144450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20240429 | 152800 | 3623144450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20240429 | 152700 | 3623144450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20240429 | 152600 | 3623144450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20240429 | 152500 | 3623144450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20240429 | 152400 | 3623144450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20240429 | 152300 | 3623144450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20240429 | 152200 | 3623144450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20240429 | 152100 | 3623144450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20240429 | 152000 | 3623144450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20240429 | 151900 | 3623144450 | 24950 | 24950 | 25000 | 24950 | 1310 |
| 208 | 20240429 | 151800 | 3590459250 | 25000 | 24950 | 25000 | 24950 | 159 |
| 209 | 20240429 | 151700 | 3586484350 | 25000 | 24950 | 25000 | 24950 | 212 |
| 210 | 20240429 | 151600 | 3581186300 | 25000 | 25000 | 25000 | 25000 | 3 |
| 211 | 20240429 | 151500 | 3581111300 | 24950 | 24950 | 25000 | 24950 | 484 |
| 212 | 20240429 | 151400 | 3569035000 | 24950 | 24950 | 24950 | 24950 | 2 |
| 213 | 20240429 | 151300 | 3568985100 | 24950 | 24950 | 24950 | 24900 | 168 |
| 214 | 20240429 | 151200 | 3564798800 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20240429 | 151100 | 3564798800 | 25000 | 25000 | 25000 | 25000 | 180 |
| 216 | 20240429 | 151000 | 3560298800 | 24900 | 24950 | 24950 | 24900 | 1175 |
| 217 | 20240429 | 150900 | 3531024700 | 24950 | 25000 | 25000 | 24950 | 74 |
| 218 | 20240429 | 150800 | 3529178350 | 25000 | 25000 | 25000 | 25000 | 1277 |
| 219 | 20240429 | 150700 | 3497253350 | 24950 | 24950 | 24950 | 24950 | 456 |
| 220 | 20240429 | 150600 | 3485876150 | 24900 | 24950 | 24950 | 24900 | 195 |
| 221 | 20240429 | 150500 | 3481020600 | 25000 | 25000 | 25000 | 25000 | 6 |
| 222 | 20240429 | 150400 | 3480870600 | 25000 | 24950 | 25000 | 24950 | 202 |
| 223 | 20240429 | 150300 | 3475821600 | 24950 | 24950 | 24950 | 24950 | 2086 |
| 224 | 20240429 | 150200 | 3423775900 | 24900 | 24900 | 24900 | 24900 | 1 |
| 225 | 20240429 | 150100 | 3423751000 | 24900 | 24950 | 24950 | 24900 | 51 |
| 226 | 20240429 | 150000 | 3422479850 | 24950 | 24950 | 24950 | 24900 | 43 |
| 227 | 20240429 | 145900 | 3421408700 | 24900 | 24950 | 24950 | 24900 | 38 |
| 228 | 20240429 | 145800 | 3420461500 | 24950 | 25000 | 25000 | 24950 | 1055 |
| 229 | 20240429 | 145700 | 3394126150 | 24950 | 24950 | 25000 | 24950 | 1452 |
| 230 | 20240429 | 145600 | 3357891250 | 24950 | 25000 | 25000 | 24950 | 178 |
| 231 | 20240429 | 145500 | 3353441350 | 24950 | 25000 | 25000 | 24950 | 23 |
| 232 | 20240429 | 145400 | 3352866600 | 24950 | 25000 | 25000 | 24950 | 10 |
| 233 | 20240429 | 145300 | 3352616950 | 25000 | 25000 | 25000 | 25000 | 0 |
| 234 | 20240429 | 145200 | 3352616950 | 25000 | 25000 | 25000 | 25000 | 25 |
| 235 | 20240429 | 145100 | 3351991950 | 24950 | 25000 | 25000 | 24950 | 106 |
| 236 | 20240429 | 145000 | 3349342200 | 25000 | 25000 | 25000 | 25000 | 80 |
| 237 | 20240429 | 144900 | 3347342200 | 25000 | 25000 | 25000 | 24950 | 223 |
| 238 | 20240429 | 144800 | 3341767250 | 24950 | 25000 | 25000 | 24950 | 26 |
| 239 | 20240429 | 144700 | 3341118300 | 25000 | 25000 | 25000 | 25000 | 20 |
| 240 | 20240429 | 144600 | 3340618300 | 24950 | 24950 | 24950 | 24950 | 541 |
| 241 | 20240429 | 144500 | 3327120350 | 24950 | 25000 | 25000 | 24950 | 503 |
| 242 | 20240429 | 144400 | 3314568350 | 25000 | 25000 | 25000 | 25000 | 3 |
| 243 | 20240429 | 144300 | 3314493350 | 25000 | 25000 | 25000 | 25000 | 36 |
| 244 | 20240429 | 144200 | 3313593350 | 25000 | 25000 | 25000 | 25000 | 5 |
| 245 | 20240429 | 144100 | 3313468350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20240429 | 144000 | 3313468350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20240429 | 143900 | 3313468350 | 24950 | 24900 | 24950 | 24900 | 815 |
| 248 | 20240429 | 143800 | 3293134150 | 24950 | 24950 | 24950 | 24950 | 6 |
| 249 | 20240429 | 143700 | 3292984450 | 24900 | 24900 | 24900 | 24900 | 120 |
| 250 | 20240429 | 143600 | 3289996450 | 24900 | 24900 | 24950 | 24900 | 230 |
| 251 | 20240429 | 143500 | 3284259450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20240429 | 143400 | 3284259450 | 24950 | 24950 | 24950 | 24850 | 535 |
| 253 | 20240429 | 143300 | 3270914200 | 24800 | 24850 | 24900 | 24800 | 2420 |
| 254 | 20240429 | 143200 | 3210740750 | 24850 | 24850 | 24900 | 24850 | 217 |
| 255 | 20240429 | 143100 | 3205337800 | 24900 | 24900 | 24950 | 24850 | 1047 |
| 256 | 20240429 | 143000 | 3179314750 | 24850 | 24900 | 24950 | 24850 | 2757 |
| 257 | 20240429 | 142900 | 3110753550 | 24900 | 24900 | 24950 | 24900 | 649 |
| 258 | 20240429 | 142800 | 3094593300 | 24900 | 24900 | 24950 | 24900 | 186 |
| 259 | 20240429 | 142700 | 3089961650 | 24950 | 24900 | 24950 | 24900 | 157 |
| 260 | 20240429 | 142600 | 3086044600 | 24950 | 24950 | 24950 | 24950 | 154 |
| 261 | 20240429 | 142500 | 3082202300 | 24950 | 24950 | 24950 | 24900 | 91 |
| 262 | 20240429 | 142400 | 3079932350 | 24950 | 24950 | 24950 | 24950 | 183 |
| 263 | 20240429 | 142300 | 3075366500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 264 | 20240429 | 142200 | 3075366500 | 24950 | 24950 | 24950 | 24950 | 174 |
| 265 | 20240429 | 142100 | 3071025200 | 24950 | 24950 | 24950 | 24950 | 38 |
| 266 | 20240429 | 142000 | 3070077100 | 24950 | 24950 | 25000 | 24900 | 414 |
| 267 | 20240429 | 141900 | 3059756150 | 24950 | 24950 | 25000 | 24950 | 680 |
| 268 | 20240429 | 141800 | 3042790100 | 25000 | 24950 | 25000 | 24950 | 186 |
| 269 | 20240429 | 141700 | 3038148800 | 25000 | 25000 | 25000 | 24950 | 315 |
| 270 | 20240429 | 141600 | 3030287100 | 25050 | 25050 | 25050 | 25050 | 6 |
| 271 | 20240429 | 141500 | 3030136800 | 24950 | 25000 | 25000 | 24950 | 40 |
| 272 | 20240429 | 141400 | 3029138250 | 24900 | 25000 | 25050 | 24900 | 1391 |
| 273 | 20240429 | 141300 | 2994431450 | 25000 | 25100 | 25100 | 25000 | 174 |
| 274 | 20240429 | 141200 | 2990080850 | 25000 | 25100 | 25100 | 25000 | 1881 |
| 275 | 20240429 | 141100 | 2943011750 | 25050 | 25100 | 25100 | 25050 | 13 |
| 276 | 20240429 | 141000 | 2942685950 | 25100 | 25100 | 25100 | 25100 | 9 |
| 277 | 20240429 | 140900 | 2942460050 | 25150 | 25100 | 25150 | 25100 | 55 |
| 278 | 20240429 | 140800 | 2941079300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 279 | 20240429 | 140700 | 2941079300 | 25100 | 25150 | 25150 | 25100 | 2 |
| 280 | 20240429 | 140600 | 2941029050 | 25150 | 25100 | 25150 | 25100 | 360 |
| 281 | 20240429 | 140500 | 2931992850 | 25100 | 25100 | 25100 | 25100 | 788 |
| 282 | 20240429 | 140400 | 2912214050 | 25100 | 25100 | 25100 | 25100 | 550 |
| 283 | 20240429 | 140300 | 2898409050 | 25100 | 25100 | 25100 | 25100 | 88 |
| 284 | 20240429 | 140200 | 2896200250 | 25100 | 25050 | 25100 | 25050 | 22 |
| 285 | 20240429 | 140100 | 2895648150 | 25050 | 25050 | 25050 | 25050 | 100 |
| 286 | 20240429 | 140000 | 2893143150 | 25100 | 25100 | 25100 | 25100 | 10 |
| 287 | 20240429 | 135900 | 2892892150 | 25100 | 25100 | 25100 | 25100 | 9 |
| 288 | 20240429 | 135800 | 2892666250 | 25050 | 25050 | 25050 | 25050 | 60 |
| 289 | 20240429 | 135700 | 2891163250 | 25100 | 25100 | 25100 | 25100 | 46 |
| 290 | 20240429 | 135600 | 2890008650 | 25050 | 25050 | 25050 | 25050 | 20 |
| 291 | 20240429 | 135500 | 2889507650 | 25100 | 25100 | 25100 | 25100 | 8 |
| 292 | 20240429 | 135400 | 2889306850 | 25050 | 25050 | 25050 | 25050 | 118 |
| 293 | 20240429 | 135300 | 2886350950 | 25050 | 25050 | 25050 | 25000 | 730 |
| 294 | 20240429 | 135200 | 2868067950 | 25050 | 25050 | 25050 | 25050 | 92 |
| 295 | 20240429 | 135100 | 2865763350 | 25050 | 25000 | 25050 | 25000 | 115 |
| 296 | 20240429 | 135000 | 2862888100 | 25000 | 25000 | 25000 | 25000 | 9 |
| 297 | 20240429 | 134900 | 2862663100 | 25000 | 25050 | 25050 | 25000 | 45 |
| 298 | 20240429 | 134800 | 2861537350 | 25050 | 25050 | 25050 | 25050 | 360 |
| 299 | 20240429 | 134700 | 2852519350 | 25050 | 25050 | 25050 | 25050 | 42 |
| 300 | 20240429 | 134600 | 2851467250 | 25050 | 25050 | 25100 | 25050 | 485 |
| 301 | 20240429 | 134500 | 2839317800 | 25050 | 25050 | 25050 | 25050 | 291 |
| 302 | 20240429 | 134400 | 2832028250 | 25050 | 25100 | 25100 | 25050 | 42 |
| 303 | 20240429 | 134300 | 2830974500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 304 | 20240429 | 134200 | 2830974500 | 25100 | 25100 | 25100 | 25100 | 62 |
| 305 | 20240429 | 134100 | 2829418300 | 25100 | 25100 | 25100 | 25050 | 58 |
| 306 | 20240429 | 134000 | 2827963000 | 25050 | 25050 | 25050 | 25050 | 142 |
| 307 | 20240429 | 133900 | 2824405900 | 24950 | 24950 | 24950 | 24900 | 2756 |
| 308 | 20240429 | 133800 | 2755682750 | 24950 | 25200 | 25250 | 24950 | 19996 |
| 309 | 20240429 | 133700 | 2255251800 | 25250 | 25200 | 25250 | 25200 | 1036 |
| 310 | 20240429 | 133600 | 2229144100 | 25150 | 25150 | 25150 | 25150 | 1 |
| 311 | 20240429 | 133500 | 2229118950 | 25150 | 25150 | 25150 | 25150 | 207 |
| 312 | 20240429 | 133400 | 2223912900 | 25150 | 25150 | 25150 | 25150 | 233 |
| 313 | 20240429 | 133300 | 2218052950 | 25200 | 25150 | 25200 | 25150 | 537 |
| 314 | 20240429 | 133200 | 2204547100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 315 | 20240429 | 133100 | 2204547100 | 25150 | 25200 | 25200 | 25150 | 986 |
| 316 | 20240429 | 133000 | 2179747700 | 25250 | 25250 | 25250 | 25250 | 5 |
| 317 | 20240429 | 132900 | 2179621450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 318 | 20240429 | 132800 | 2179621450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 319 | 20240429 | 132700 | 2179621450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 320 | 20240429 | 132600 | 2179621450 | 25250 | 25200 | 25250 | 25200 | 526 |
| 321 | 20240429 | 132500 | 2166364450 | 25200 | 25200 | 25200 | 25200 | 2 |
| 322 | 20240429 | 132400 | 2166314050 | 25200 | 25200 | 25200 | 25200 | 80 |
| 323 | 20240429 | 132300 | 2164298050 | 25200 | 25200 | 25200 | 25150 | 20 |
| 324 | 20240429 | 132200 | 2163794150 | 25150 | 25150 | 25200 | 25150 | 1327 |
| 325 | 20240429 | 132100 | 2130417350 | 25150 | 25150 | 25150 | 25100 | 2337 |
| 326 | 20240429 | 132000 | 2071641950 | 25150 | 25200 | 25200 | 25150 | 499 |
| 327 | 20240429 | 131900 | 2059091950 | 25200 | 25150 | 25200 | 25150 | 3322 |
| 328 | 20240429 | 131800 | 1975543600 | 25150 | 25200 | 25200 | 25150 | 536 |
| 329 | 20240429 | 131700 | 1962041400 | 25250 | 25300 | 25300 | 25250 | 684 |
| 330 | 20240429 | 131600 | 1944770150 | 25300 | 25350 | 25350 | 25300 | 3974 |
| 331 | 20240429 | 131500 | 1844227650 | 25350 | 25350 | 25350 | 25350 | 150 |
| 332 | 20240429 | 131400 | 1840425150 | 25350 | 25350 | 25350 | 25350 | 23 |
| 333 | 20240429 | 131300 | 1839842100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 334 | 20240429 | 131200 | 1839842100 | 25350 | 25350 | 25350 | 25350 | 6 |
| 335 | 20240429 | 131100 | 1839690000 | 25300 | 25300 | 25300 | 25300 | 21 |
| 336 | 20240429 | 131000 | 1839158700 | 25350 | 25350 | 25350 | 25350 | 51 |
| 337 | 20240429 | 130900 | 1837865850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 338 | 20240429 | 130800 | 1837865850 | 25350 | 25350 | 25350 | 25350 | 5 |
| 339 | 20240429 | 130700 | 1837739100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 340 | 20240429 | 130600 | 1837739100 | 25350 | 25350 | 25350 | 25350 | 232 |
| 341 | 20240429 | 130500 | 1831857900 | 25350 | 25350 | 25350 | 25350 | 122 |
| 342 | 20240429 | 130400 | 1828765200 | 25300 | 25300 | 25300 | 25300 | 19 |
| 343 | 20240429 | 130300 | 1828284500 | 25350 | 25350 | 25350 | 25350 | 270 |
| 344 | 20240429 | 130200 | 1821440000 | 25350 | 25400 | 25400 | 25350 | 314 |
| 345 | 20240429 | 130100 | 1813477100 | 25400 | 25300 | 25400 | 25300 | 122 |
| 346 | 20240429 | 130000 | 1810390000 | 25350 | 25350 | 25350 | 25350 | 45 |
| 347 | 20240429 | 125900 | 1809249250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 348 | 20240429 | 125800 | 1809249250 | 25400 | 25400 | 25400 | 25300 | 203 |
| 349 | 20240429 | 125700 | 1804100500 | 25400 | 25400 | 25400 | 25400 | 43 |
| 350 | 20240429 | 125600 | 1803008300 | 25350 | 25350 | 25350 | 25350 | 701 |
| 351 | 20240429 | 125500 | 1785237950 | 25350 | 25300 | 25350 | 25300 | 301 |
| 352 | 20240429 | 125400 | 1777607650 | 25350 | 25350 | 25350 | 25350 | 5 |
| 353 | 20240429 | 125300 | 1777480900 | 25350 | 25300 | 25350 | 25300 | 723 |
| 354 | 20240429 | 125200 | 1759187650 | 25300 | 25300 | 25300 | 25300 | 2 |
| 355 | 20240429 | 125100 | 1759137050 | 25300 | 25250 | 25300 | 25250 | 119 |
| 356 | 20240429 | 125000 | 1756132050 | 25300 | 25300 | 25300 | 25300 | 5 |
| 357 | 20240429 | 124900 | 1756005550 | 25300 | 25300 | 25300 | 25300 | 1 |
| 358 | 20240429 | 124800 | 1755980250 | 25250 | 25300 | 25300 | 25250 | 729 |
| 359 | 20240429 | 124700 | 1737537150 | 25300 | 25300 | 25300 | 25300 | 5 |
| 360 | 20240429 | 124600 | 1737410650 | 25300 | 25300 | 25300 | 25300 | 75 |
| 361 | 20240429 | 124500 | 1735513150 | 25300 | 25300 | 25300 | 25300 | 75 |
| 362 | 20240429 | 124400 | 1733615650 | 25300 | 25300 | 25300 | 25300 | 125 |
| 363 | 20240429 | 124300 | 1730453150 | 25300 | 25300 | 25300 | 25300 | 509 |
| 364 | 20240429 | 124200 | 1717575450 | 25300 | 25250 | 25300 | 25250 | 1109 |
| 365 | 20240429 | 124100 | 1689517800 | 25300 | 25300 | 25300 | 25300 | 0 |
| 366 | 20240429 | 124000 | 1689517800 | 25300 | 25250 | 25300 | 25250 | 6 |
| 367 | 20240429 | 123900 | 1689366050 | 25250 | 25250 | 25250 | 25250 | 12 |
| 368 | 20240429 | 123800 | 1689063050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 369 | 20240429 | 123700 | 1689063050 | 25250 | 25250 | 25250 | 25250 | 89 |
| 370 | 20240429 | 123600 | 1686815800 | 25250 | 25250 | 25300 | 25250 | 515 |
| 371 | 20240429 | 123500 | 1673811800 | 25250 | 25250 | 25250 | 25250 | 200 |
| 372 | 20240429 | 123400 | 1668761800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 373 | 20240429 | 123300 | 1668761800 | 25250 | 25300 | 25300 | 25250 | 11 |
| 374 | 20240429 | 123200 | 1668483550 | 25300 | 25300 | 25300 | 25300 | 79 |
| 375 | 20240429 | 123100 | 1666484850 | 25250 | 25250 | 25250 | 25250 | 30 |
| 376 | 20240429 | 123000 | 1665727350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 377 | 20240429 | 122900 | 1665727350 | 25250 | 25250 | 25300 | 25250 | 165 |
| 378 | 20240429 | 122800 | 1661555450 | 25250 | 25250 | 25250 | 25250 | 71 |
| 379 | 20240429 | 122700 | 1659762700 | 25250 | 25250 | 25250 | 25250 | 200 |
| 380 | 20240429 | 122600 | 1654712700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 381 | 20240429 | 122500 | 1654712700 | 25300 | 25300 | 25300 | 25300 | 6 |
| 382 | 20240429 | 122400 | 1654560900 | 25300 | 25250 | 25300 | 25200 | 42 |
| 383 | 20240429 | 122300 | 1653501200 | 25250 | 25250 | 25250 | 25200 | 200 |
| 384 | 20240429 | 122200 | 1648451250 | 25250 | 25200 | 25250 | 25200 | 776 |
| 385 | 20240429 | 122100 | 1628875450 | 25150 | 25200 | 25200 | 25150 | 688 |
| 386 | 20240429 | 122000 | 1611571700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 387 | 20240429 | 121900 | 1611571700 | 25200 | 25200 | 25200 | 25150 | 472 |
| 388 | 20240429 | 121800 | 1599700800 | 25200 | 25200 | 25200 | 25150 | 241 |
| 389 | 20240429 | 121700 | 1593631300 | 25150 | 25200 | 25200 | 25150 | 323 |
| 390 | 20240429 | 121600 | 1585492200 | 25200 | 25150 | 25200 | 25150 | 839 |
| 391 | 20240429 | 121500 | 1564391000 | 25200 | 25200 | 25200 | 25100 | 620 |
| 392 | 20240429 | 121400 | 1548787950 | 25150 | 25200 | 25200 | 25150 | 1206 |
| 393 | 20240429 | 121300 | 1518445250 | 25250 | 25250 | 25250 | 25250 | 0 |
| 394 | 20240429 | 121200 | 1518445250 | 25250 | 25250 | 25250 | 25250 | 1 |
| 395 | 20240429 | 121100 | 1518420000 | 25250 | 25250 | 25250 | 25200 | 734 |
| 396 | 20240429 | 121000 | 1499914000 | 25200 | 25200 | 25200 | 25200 | 35 |
| 397 | 20240429 | 120900 | 1499032000 | 25250 | 25250 | 25250 | 25250 | 298 |
| 398 | 20240429 | 120800 | 1491507500 | 25250 | 25250 | 25250 | 25250 | 119 |
| 399 | 20240429 | 120700 | 1488502750 | 25250 | 25300 | 25300 | 25250 | 833 |
| 400 | 20240429 | 120600 | 1467469450 | 25300 | 25250 | 25300 | 25250 | 26 |
| 401 | 20240429 | 120500 | 1466812900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 402 | 20240429 | 120400 | 1466812900 | 25250 | 25300 | 25300 | 25250 | 110 |
| 403 | 20240429 | 120300 | 1464034900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 404 | 20240429 | 120200 | 1464034900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 405 | 20240429 | 120100 | 1464034900 | 25300 | 25200 | 25300 | 25200 | 200 |
| 406 | 20240429 | 120000 | 1458982450 | 25200 | 25200 | 25250 | 25150 | 842 |
| 407 | 20240429 | 115900 | 1437784350 | 25200 | 25250 | 25250 | 25200 | 41 |
| 408 | 20240429 | 115800 | 1436750850 | 25300 | 25200 | 25300 | 25150 | 1303 |
| 409 | 20240429 | 115700 | 1403970800 | 25150 | 25300 | 25300 | 25150 | 1005 |
| 410 | 20240429 | 115600 | 1378666650 | 25250 | 25250 | 25250 | 25250 | 60 |
| 411 | 20240429 | 115500 | 1377151650 | 25250 | 25300 | 25300 | 25200 | 402 |
| 412 | 20240429 | 115400 | 1367018500 | 25250 | 25250 | 25250 | 25250 | 146 |
| 413 | 20240429 | 115300 | 1363332000 | 25250 | 25250 | 25300 | 25250 | 21 |
| 414 | 20240429 | 115200 | 1362801000 | 25300 | 25300 | 25300 | 25300 | 2 |
| 415 | 20240429 | 115100 | 1362750400 | 25300 | 25300 | 25300 | 25250 | 620 |
| 416 | 20240429 | 115000 | 1347089700 | 25300 | 25300 | 25300 | 25300 | 5 |
| 417 | 20240429 | 114900 | 1346963200 | 25300 | 25250 | 25300 | 25250 | 19 |
| 418 | 20240429 | 114800 | 1346483350 | 25250 | 25300 | 25300 | 25250 | 445 |
| 419 | 20240429 | 114700 | 1335247050 | 25300 | 25300 | 25300 | 25300 | 4 |
| 420 | 20240429 | 114600 | 1335145850 | 25300 | 25300 | 25300 | 25300 | 27 |
| 421 | 20240429 | 114500 | 1334462750 | 25250 | 25250 | 25250 | 25250 | 1 |
| 422 | 20240429 | 114400 | 1334437500 | 25250 | 25350 | 25350 | 25200 | 6503 |
| 423 | 20240429 | 114300 | 1170322800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 424 | 20240429 | 114200 | 1170322800 | 25400 | 25400 | 25400 | 25400 | 5 |
| 425 | 20240429 | 114100 | 1170195800 | 25350 | 25350 | 25350 | 25350 | 203 |
| 426 | 20240429 | 114000 | 1165049750 | 25350 | 25350 | 25350 | 25350 | 1 |
| 427 | 20240429 | 113900 | 1165024400 | 25350 | 25400 | 25400 | 25350 | 43 |
| 428 | 20240429 | 113800 | 1163934100 | 25350 | 25350 | 25350 | 25350 | 312 |
| 429 | 20240429 | 113700 | 1156024900 | 25400 | 25350 | 25400 | 25350 | 35 |
| 430 | 20240429 | 113600 | 1155136150 | 25400 | 25400 | 25400 | 25400 | 20 |
| 431 | 20240429 | 113500 | 1154628150 | 25400 | 25400 | 25400 | 25400 | 29 |
| 432 | 20240429 | 113400 | 1153891550 | 25400 | 25400 | 25400 | 25400 | 3 |
| 433 | 20240429 | 113300 | 1153815350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 434 | 20240429 | 113200 | 1153815350 | 25400 | 25450 | 25450 | 25350 | 120 |
| 435 | 20240429 | 113100 | 1150772350 | 25400 | 25400 | 25400 | 25400 | 25 |
| 436 | 20240429 | 113000 | 1150137350 | 25400 | 25400 | 25400 | 25400 | 1002 |
| 437 | 20240429 | 112900 | 1124686550 | 25400 | 25400 | 25400 | 25400 | 1 |
| 438 | 20240429 | 112800 | 1124661150 | 25400 | 25450 | 25450 | 25400 | 1270 |
| 439 | 20240429 | 112700 | 1092402900 | 25450 | 25450 | 25450 | 25450 | 12 |
| 440 | 20240429 | 112600 | 1092097500 | 25450 | 25450 | 25450 | 25450 | 327 |
| 441 | 20240429 | 112500 | 1083775350 | 25500 | 25500 | 25500 | 25500 | 0 |
| 442 | 20240429 | 112400 | 1083775350 | 25500 | 25500 | 25500 | 25500 | 7 |
| 443 | 20240429 | 112300 | 1083596850 | 25500 | 25500 | 25500 | 25500 | 1 |
| 444 | 20240429 | 112200 | 1083571350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 445 | 20240429 | 112100 | 1083571350 | 25450 | 25500 | 25500 | 25450 | 125 |
| 446 | 20240429 | 112000 | 1080384350 | 25400 | 25450 | 25450 | 25400 | 6 |
| 447 | 20240429 | 111900 | 1080231850 | 25450 | 25450 | 25450 | 25450 | 346 |
| 448 | 20240429 | 111800 | 1071426150 | 25450 | 25500 | 25500 | 25450 | 74 |
| 449 | 20240429 | 111700 | 1069542600 | 25500 | 25500 | 25500 | 25500 | 6 |
| 450 | 20240429 | 111600 | 1069389600 | 25500 | 25450 | 25500 | 25450 | 34 |
| 451 | 20240429 | 111500 | 1068524250 | 25450 | 25450 | 25450 | 25450 | 15 |
| 452 | 20240429 | 111400 | 1068142500 | 25450 | 25500 | 25500 | 25450 | 94 |
| 453 | 20240429 | 111300 | 1065749950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 454 | 20240429 | 111200 | 1065749950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 455 | 20240429 | 111100 | 1065749950 | 25500 | 25500 | 25500 | 25500 | 0 |
| 456 | 20240429 | 111000 | 1065749950 | 25500 | 25500 | 25500 | 25500 | 5 |
| 457 | 20240429 | 110900 | 1065622450 | 25450 | 25450 | 25450 | 25450 | 0 |
| 458 | 20240429 | 110800 | 1065622450 | 25450 | 25450 | 25450 | 25450 | 139 |
| 459 | 20240429 | 110700 | 1062084900 | 25450 | 25450 | 25450 | 25450 | 105 |
| 460 | 20240429 | 110600 | 1059412650 | 25450 | 25450 | 25450 | 25450 | 100 |
| 461 | 20240429 | 110500 | 1056867650 | 25450 | 25450 | 25450 | 25450 | 1 |
| 462 | 20240429 | 110400 | 1056842200 | 25450 | 25450 | 25450 | 25450 | 163 |
| 463 | 20240429 | 110300 | 1052693850 | 25450 | 25450 | 25450 | 25450 | 6 |
| 464 | 20240429 | 110200 | 1052541150 | 25400 | 25350 | 25450 | 25350 | 1417 |
| 465 | 20240429 | 110100 | 1016547300 | 25350 | 25400 | 25400 | 25350 | 218 |
| 466 | 20240429 | 110000 | 1011020100 | 25350 | 25400 | 25400 | 25350 | 185 |
| 467 | 20240429 | 105900 | 1006322600 | 25450 | 25400 | 25450 | 25400 | 421 |
| 468 | 20240429 | 105800 | 995628900 | 25400 | 25400 | 25400 | 25400 | 148 |
| 469 | 20240429 | 105700 | 991869700 | 25400 | 25400 | 25400 | 25400 | 4 |
| 470 | 20240429 | 105600 | 991768100 | 25400 | 25400 | 25400 | 25350 | 121 |
| 471 | 20240429 | 105500 | 988694800 | 25400 | 25400 | 25400 | 25400 | 246 |
| 472 | 20240429 | 105400 | 982446400 | 25400 | 25400 | 25400 | 25350 | 244 |
| 473 | 20240429 | 105300 | 976249050 | 25400 | 25400 | 25400 | 25400 | 92 |
| 474 | 20240429 | 105200 | 973912250 | 25400 | 25400 | 25400 | 25400 | 105 |
| 475 | 20240429 | 105100 | 971245250 | 25400 | 25450 | 25450 | 25400 | 404 |
| 476 | 20240429 | 105000 | 960981000 | 25450 | 25450 | 25450 | 25450 | 57 |
| 477 | 20240429 | 104900 | 959530350 | 25500 | 25500 | 25500 | 25500 | 5 |
| 478 | 20240429 | 104800 | 959402850 | 25450 | 25400 | 25450 | 25400 | 658 |
| 479 | 20240429 | 104700 | 942657500 | 25450 | 25400 | 25450 | 25400 | 2555 |
| 480 | 20240429 | 104600 | 877757750 | 25450 | 25450 | 25500 | 25450 | 1305 |
| 481 | 20240429 | 104500 | 844544350 | 25500 | 25550 | 25550 | 25500 | 694 |
| 482 | 20240429 | 104400 | 826838550 | 25550 | 25550 | 25550 | 25550 | 21 |
| 483 | 20240429 | 104300 | 826302000 | 25550 | 25550 | 25550 | 25550 | 0 |
| 484 | 20240429 | 104200 | 826302000 | 25550 | 25600 | 25600 | 25550 | 19 |
| 485 | 20240429 | 104100 | 825815800 | 25600 | 25600 | 25600 | 25600 | 5 |
| 486 | 20240429 | 104000 | 825687800 | 25600 | 25600 | 25600 | 25600 | 49 |
| 487 | 20240429 | 103900 | 824433400 | 25600 | 25550 | 25600 | 25550 | 3 |
| 488 | 20240429 | 103800 | 824356700 | 25550 | 25550 | 25550 | 25550 | 42 |
| 489 | 20240429 | 103700 | 823283600 | 25500 | 25500 | 25500 | 25500 | 355 |
| 490 | 20240429 | 103600 | 814231100 | 25450 | 25500 | 25500 | 25450 | 375 |
| 491 | 20240429 | 103500 | 804672800 | 25500 | 25500 | 25500 | 25500 | 104 |
| 492 | 20240429 | 103400 | 802020800 | 25500 | 25550 | 25550 | 25500 | 908 |
| 493 | 20240429 | 103300 | 778864550 | 25550 | 25550 | 25550 | 25550 | 38 |
| 494 | 20240429 | 103200 | 777893650 | 25550 | 25550 | 25550 | 25550 | 10 |
| 495 | 20240429 | 103100 | 777638150 | 25600 | 25600 | 25600 | 25600 | 5 |
| 496 | 20240429 | 103000 | 777510150 | 25600 | 25600 | 25600 | 25600 | 1 |
| 497 | 20240429 | 102900 | 777484550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 498 | 20240429 | 102800 | 777484550 | 25500 | 25500 | 25500 | 25500 | 31 |
| 499 | 20240429 | 102700 | 776694050 | 25500 | 25600 | 25600 | 25500 | 8 |
| 500 | 20240429 | 102600 | 776489450 | 25500 | 25550 | 25550 | 25500 | 925 |
| 501 | 20240429 | 102500 | 752900650 | 25550 | 25550 | 25550 | 25550 | 210 |
| 502 | 20240429 | 102400 | 747535150 | 25550 | 25550 | 25550 | 25550 | 19 |
| 503 | 20240429 | 102300 | 747049700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 504 | 20240429 | 102200 | 747049700 | 25550 | 25550 | 25550 | 25550 | 31 |
| 505 | 20240429 | 102100 | 746257650 | 25500 | 25500 | 25500 | 25500 | 25 |
| 506 | 20240429 | 102000 | 745620150 | 25500 | 25500 | 25550 | 25500 | 84 |
| 507 | 20240429 | 101900 | 743477500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 508 | 20240429 | 101800 | 743477500 | 25550 | 25500 | 25550 | 25500 | 53 |
| 509 | 20240429 | 101700 | 742125950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 510 | 20240429 | 101600 | 742125950 | 25550 | 25500 | 25550 | 25500 | 55 |
| 511 | 20240429 | 101500 | 740723200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 512 | 20240429 | 101400 | 740723200 | 25550 | 25550 | 25550 | 25550 | 1 |
| 513 | 20240429 | 101300 | 740697650 | 25500 | 25500 | 25500 | 25500 | 61 |
| 514 | 20240429 | 101200 | 739142150 | 25450 | 25450 | 25500 | 25450 | 317 |
| 515 | 20240429 | 101100 | 731071900 | 25500 | 25500 | 25500 | 25450 | 282 |
| 516 | 20240429 | 101000 | 723884500 | 25450 | 25500 | 25500 | 25450 | 348 |
| 517 | 20240429 | 100900 | 715027650 | 25450 | 25500 | 25550 | 25450 | 559 |
| 518 | 20240429 | 100800 | 700798250 | 25550 | 25550 | 25550 | 25500 | 735 |
| 519 | 20240429 | 100700 | 682044050 | 25550 | 25550 | 25550 | 25550 | 123 |
| 520 | 20240429 | 100600 | 678901400 | 25600 | 25600 | 25600 | 25550 | 78 |
| 521 | 20240429 | 100500 | 676907700 | 25550 | 25650 | 25650 | 25550 | 130 |
| 522 | 20240429 | 100400 | 673580400 | 25650 | 25650 | 25650 | 25650 | 54 |
| 523 | 20240429 | 100300 | 672195300 | 25650 | 25700 | 25700 | 25650 | 4 |
| 524 | 20240429 | 100200 | 672092650 | 25700 | 25700 | 25700 | 25700 | 5 |
| 525 | 20240429 | 100100 | 671964150 | 25650 | 25700 | 25700 | 25650 | 34 |
| 526 | 20240429 | 100000 | 671092000 | 25650 | 25700 | 25700 | 25650 | 59 |
| 527 | 20240429 | 095900 | 669578200 | 25700 | 25700 | 25700 | 25700 | 2 |
| 528 | 20240429 | 095800 | 669526800 | 25700 | 25650 | 25700 | 25650 | 12 |
| 529 | 20240429 | 095700 | 669218450 | 25700 | 25750 | 25750 | 25700 | 456 |
| 530 | 20240429 | 095600 | 657496750 | 25750 | 25750 | 25750 | 25750 | 6 |
| 531 | 20240429 | 095500 | 657342250 | 25800 | 25750 | 25800 | 25750 | 126 |
| 532 | 20240429 | 095400 | 654096900 | 25700 | 25700 | 25700 | 25700 | 0 |
| 533 | 20240429 | 095300 | 654096900 | 25700 | 25750 | 25800 | 25700 | 100 |
| 534 | 20240429 | 095200 | 651521500 | 25700 | 25700 | 25700 | 25700 | 30 |
| 535 | 20240429 | 095100 | 650750500 | 25700 | 25650 | 25700 | 25650 | 22 |
| 536 | 20240429 | 095000 | 650186150 | 25600 | 25600 | 25600 | 25600 | 20 |
| 537 | 20240429 | 094900 | 649674150 | 25600 | 25650 | 25650 | 25550 | 336 |
| 538 | 20240429 | 094800 | 641072150 | 25650 | 25700 | 25700 | 25650 | 24 |
| 539 | 20240429 | 094700 | 640456300 | 25700 | 25700 | 25700 | 25700 | 122 |
| 540 | 20240429 | 094600 | 637320900 | 25750 | 25750 | 25750 | 25750 | 28 |
| 541 | 20240429 | 094500 | 636599900 | 25750 | 25750 | 25750 | 25750 | 21 |
| 542 | 20240429 | 094400 | 636059150 | 25750 | 25800 | 25800 | 25750 | 2140 |
| 543 | 20240429 | 094300 | 580854000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 544 | 20240429 | 094200 | 580854000 | 25850 | 25900 | 25900 | 25850 | 196 |
| 545 | 20240429 | 094100 | 575787250 | 25900 | 25950 | 25950 | 25900 | 106 |
| 546 | 20240429 | 094000 | 573041550 | 25950 | 25950 | 25950 | 25900 | 46 |
| 547 | 20240429 | 093900 | 571847950 | 25950 | 26000 | 26000 | 25900 | 221 |
| 548 | 20240429 | 093800 | 566115250 | 26000 | 25900 | 26000 | 25900 | 150 |
| 549 | 20240429 | 093700 | 562218250 | 25950 | 25950 | 25950 | 25950 | 73 |
| 550 | 20240429 | 093600 | 560323900 | 25950 | 25950 | 25950 | 25900 | 41 |
| 551 | 20240429 | 093500 | 559260500 | 25950 | 25800 | 25950 | 25800 | 964 |
| 552 | 20240429 | 093400 | 534311800 | 25800 | 25750 | 25800 | 25750 | 45 |
| 553 | 20240429 | 093300 | 533151300 | 25750 | 25600 | 25750 | 25600 | 475 |
| 554 | 20240429 | 093200 | 520958700 | 25600 | 25650 | 25650 | 25600 | 81 |
| 555 | 20240429 | 093100 | 518884600 | 25600 | 25550 | 25600 | 25550 | 382 |
| 556 | 20240429 | 093000 | 509117100 | 25550 | 25500 | 25550 | 25500 | 253 |
| 557 | 20240429 | 092900 | 502660350 | 25500 | 25500 | 25500 | 25500 | 0 |
| 558 | 20240429 | 092800 | 502660350 | 25500 | 25550 | 25550 | 25500 | 1366 |
| 559 | 20240429 | 092700 | 467826800 | 25550 | 25550 | 25550 | 25550 | 100 |
| 560 | 20240429 | 092600 | 465271800 | 25550 | 25500 | 25550 | 25500 | 108 |
| 561 | 20240429 | 092500 | 462517550 | 25500 | 25500 | 25550 | 25500 | 267 |
| 562 | 20240429 | 092400 | 455705800 | 25500 | 25550 | 25550 | 25500 | 298 |
| 563 | 20240429 | 092300 | 448106250 | 25550 | 25550 | 25550 | 25550 | 11 |
| 564 | 20240429 | 092200 | 447825200 | 25500 | 25500 | 25550 | 25450 | 345 |
| 565 | 20240429 | 092100 | 439034450 | 25500 | 25500 | 25500 | 25500 | 13 |
| 566 | 20240429 | 092000 | 438702950 | 25500 | 25350 | 25500 | 25350 | 891 |
| 567 | 20240429 | 091900 | 416064750 | 25350 | 25350 | 25400 | 25300 | 294 |
| 568 | 20240429 | 091800 | 408615650 | 25300 | 25250 | 25400 | 25150 | 704 |
| 569 | 20240429 | 091700 | 390826200 | 25200 | 25400 | 25400 | 25150 | 4720 |
| 570 | 20240429 | 091600 | 271639150 | 25400 | 25450 | 25450 | 25400 | 422 |
| 571 | 20240429 | 091500 | 260917400 | 25450 | 25450 | 25450 | 25400 | 159 |
| 572 | 20240429 | 091400 | 256874450 | 25450 | 25450 | 25450 | 25450 | 150 |
| 573 | 20240429 | 091300 | 253056950 | 25450 | 25500 | 25500 | 25450 | 408 |
| 574 | 20240429 | 091200 | 242671650 | 25550 | 25450 | 25550 | 25450 | 392 |
| 575 | 20240429 | 091100 | 232673750 | 25500 | 25500 | 25500 | 25450 | 557 |
| 576 | 20240429 | 091000 | 218480050 | 25500 | 25500 | 25500 | 25450 | 45 |
| 577 | 20240429 | 090900 | 217332650 | 25450 | 25400 | 25500 | 25250 | 2897 |
| 578 | 20240429 | 090800 | 143769750 | 25450 | 25450 | 25500 | 25450 | 291 |
| 579 | 20240429 | 090700 | 136363550 | 25500 | 25400 | 25550 | 25400 | 198 |
| 580 | 20240429 | 090600 | 131325100 | 25500 | 25500 | 25600 | 25500 | 361 |
| 581 | 20240429 | 090500 | 122119100 | 25500 | 25600 | 25600 | 25500 | 365 |
| 582 | 20240429 | 090400 | 112793950 | 25600 | 25550 | 25600 | 25550 | 17 |
| 583 | 20240429 | 090300 | 112359550 | 25550 | 25600 | 25600 | 25500 | 1041 |
| 584 | 20240429 | 090200 | 85784350 | 25550 | 25650 | 25650 | 25550 | 1595 |
| 585 | 20240429 | 090100 | 44967200 | 25650 | 25800 | 25800 | 25650 | 841 |
| 586 | 20240429 | 090000 | 23343200 | 25800 | 25850 | 25900 | 25800 | 903 |