33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240429 | 191200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 13955 |
| 3 | 20240429 | 191100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240429 | 191000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240429 | 190900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240429 | 190800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240429 | 190700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240429 | 190600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240429 | 190500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240429 | 190400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240429 | 190300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240429 | 190200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240429 | 190100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240429 | 190000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240429 | 185900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240429 | 185800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240429 | 185700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240429 | 185600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240429 | 185500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240429 | 185400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240429 | 185300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240429 | 185200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240429 | 185100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240429 | 185000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240429 | 184900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240429 | 184800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240429 | 184700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240429 | 184600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240429 | 184500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240429 | 184400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240429 | 184300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240429 | 184200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 13955 |
| 33 | 20240429 | 184100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240429 | 184000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240429 | 183900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240429 | 183800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240429 | 183700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240429 | 183600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240429 | 183500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240429 | 183400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240429 | 183300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240429 | 183200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240429 | 183100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240429 | 183000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240429 | 182900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240429 | 182800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240429 | 182700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240429 | 182600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240429 | 182500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240429 | 182400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240429 | 182300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240429 | 182200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240429 | 182100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240429 | 182000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240429 | 181900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240429 | 181800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240429 | 181700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240429 | 181600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240429 | 181500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240429 | 181400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240429 | 181300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240429 | 181200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 13955 |
| 63 | 20240429 | 181100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240429 | 181000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240429 | 180900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240429 | 180800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240429 | 180700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240429 | 180600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240429 | 180500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240429 | 180400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240429 | 180300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240429 | 180200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240429 | 180100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240429 | 180000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240429 | 175900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240429 | 175800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240429 | 175700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240429 | 175600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240429 | 175500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240429 | 175400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240429 | 175300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240429 | 175200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240429 | 175100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240429 | 175000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240429 | 174900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240429 | 174800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240429 | 174700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240429 | 174600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240429 | 174500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240429 | 174400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240429 | 174300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240429 | 174200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 13955 |
| 93 | 20240429 | 174100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240429 | 174000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240429 | 173900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240429 | 173800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240429 | 173700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240429 | 173600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240429 | 173500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240429 | 173400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240429 | 173300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240429 | 173200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240429 | 173100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240429 | 173000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240429 | 172900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240429 | 172800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240429 | 172700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240429 | 172600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240429 | 172500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240429 | 172400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240429 | 172300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240429 | 172200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240429 | 172100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240429 | 172000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240429 | 171900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240429 | 171800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240429 | 171700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240429 | 171600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240429 | 171500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240429 | 171400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240429 | 171300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240429 | 171200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 13955 |
| 123 | 20240429 | 171100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240429 | 171000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240429 | 170900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240429 | 170800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240429 | 170700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240429 | 170600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240429 | 170500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240429 | 170400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240429 | 170300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240429 | 170200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240429 | 170100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240429 | 170000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240429 | 165900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240429 | 165800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240429 | 165700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240429 | 165600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240429 | 165500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240429 | 165400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240429 | 165300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240429 | 165200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240429 | 165100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240429 | 165000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240429 | 164900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240429 | 164800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240429 | 164700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240429 | 164600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240429 | 164500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240429 | 164400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240429 | 164300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240429 | 164200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 13955 |
| 153 | 20240429 | 164100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240429 | 164000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240429 | 163900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240429 | 163800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240429 | 163700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240429 | 163600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240429 | 163500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240429 | 163400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240429 | 163300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240429 | 163200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240429 | 163100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240429 | 163000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240429 | 162900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240429 | 162800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240429 | 162700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240429 | 162600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240429 | 162500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240429 | 162400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240429 | 162300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240429 | 162200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240429 | 162100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240429 | 162000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240429 | 161900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240429 | 161800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240429 | 161700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240429 | 161600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240429 | 161500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240429 | 161400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240429 | 161300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240429 | 161200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 13955 |
| 183 | 20240429 | 161100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240429 | 161000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240429 | 160900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240429 | 160800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240429 | 160700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240429 | 160600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240429 | 160500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240429 | 160400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240429 | 160300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240429 | 160200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240429 | 160100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240429 | 160000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240429 | 155900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240429 | 155800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240429 | 155700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240429 | 155600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240429 | 155500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240429 | 155400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240429 | 155300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240429 | 155200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240429 | 155100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20240429 | 155000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240429 | 154900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240429 | 154800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240429 | 154700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240429 | 154600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240429 | 154500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240429 | 154400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240429 | 154300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240429 | 154200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 13955 |
| 213 | 20240429 | 154100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240429 | 154000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20240429 | 153900 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20240429 | 153800 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20240429 | 153700 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20240429 | 153600 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20240429 | 153500 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20240429 | 153400 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20240429 | 153300 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20240429 | 153200 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20240429 | 153100 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20240429 | 153000 | 22376520550 | 23900 | 23900 | 23900 | 23900 | 13955 |
| 225 | 20240429 | 152900 | 22042996050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20240429 | 152800 | 22042996050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20240429 | 152700 | 22042996050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20240429 | 152600 | 22042996050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20240429 | 152500 | 22042996050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20240429 | 152400 | 22042996050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20240429 | 152300 | 22042996050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20240429 | 152200 | 22042996050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20240429 | 152100 | 22042996050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20240429 | 152000 | 22042996050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20240429 | 151900 | 22042996050 | 23850 | 23800 | 23850 | 23750 | 6112 |
| 236 | 20240429 | 151800 | 21897561700 | 23800 | 23800 | 23850 | 23800 | 2447 |
| 237 | 20240429 | 151700 | 21839319100 | 23800 | 23800 | 23850 | 23800 | 7616 |
| 238 | 20240429 | 151600 | 21658008800 | 23850 | 23850 | 23900 | 23800 | 2631 |
| 239 | 20240429 | 151500 | 21595309550 | 23850 | 23900 | 23950 | 23850 | 2988 |
| 240 | 20240429 | 151400 | 21523991700 | 23900 | 23850 | 23950 | 23850 | 2071 |
| 241 | 20240429 | 151300 | 21474514300 | 23850 | 23900 | 23900 | 23850 | 919 |
| 242 | 20240429 | 151200 | 21452580200 | 23900 | 23900 | 23900 | 23850 | 2039 |
| 243 | 20240429 | 151100 | 21403885500 | 23900 | 23950 | 23950 | 23850 | 2233 |
| 244 | 20240429 | 151000 | 21350528900 | 23900 | 23950 | 23950 | 23900 | 1003 |
| 245 | 20240429 | 150900 | 21326519000 | 23950 | 24000 | 24000 | 23900 | 1556 |
| 246 | 20240429 | 150800 | 21289252250 | 24000 | 24050 | 24050 | 23950 | 3973 |
| 247 | 20240429 | 150700 | 21194004550 | 24050 | 24000 | 24050 | 23950 | 3206 |
| 248 | 20240429 | 150600 | 21117069100 | 23950 | 24050 | 24100 | 23950 | 6894 |
| 249 | 20240429 | 150500 | 20951429550 | 24050 | 24100 | 24100 | 24050 | 2197 |
| 250 | 20240429 | 150400 | 20898511150 | 24100 | 24100 | 24150 | 24050 | 11682 |
| 251 | 20240429 | 150300 | 20617042300 | 24100 | 24000 | 24100 | 23950 | 7359 |
| 252 | 20240429 | 150200 | 20440185450 | 23950 | 23900 | 24000 | 23850 | 8575 |
| 253 | 20240429 | 150100 | 20235128700 | 23850 | 23900 | 23900 | 23850 | 891 |
| 254 | 20240429 | 150000 | 20213849750 | 23900 | 23850 | 23900 | 23850 | 2602 |
| 255 | 20240429 | 145900 | 20151733350 | 23900 | 23800 | 23900 | 23750 | 2795 |
| 256 | 20240429 | 145800 | 20085122600 | 23800 | 23800 | 23850 | 23800 | 1415 |
| 257 | 20240429 | 145700 | 20051435600 | 23850 | 23750 | 23850 | 23750 | 2969 |
| 258 | 20240429 | 145600 | 19980801150 | 23800 | 23850 | 23850 | 23750 | 1098 |
| 259 | 20240429 | 145500 | 19954665350 | 23850 | 23800 | 23850 | 23800 | 1086 |
| 260 | 20240429 | 145400 | 19928809950 | 23800 | 23800 | 23850 | 23800 | 4518 |
| 261 | 20240429 | 145300 | 19821265000 | 23850 | 23800 | 23850 | 23800 | 1840 |
| 262 | 20240429 | 145200 | 19777447900 | 23800 | 23850 | 23900 | 23800 | 1964 |
| 263 | 20240429 | 145100 | 19730616450 | 23850 | 23900 | 23900 | 23850 | 1272 |
| 264 | 20240429 | 145000 | 19700271750 | 23850 | 23900 | 23900 | 23850 | 1600 |
| 265 | 20240429 | 144900 | 19662098900 | 23850 | 23850 | 23900 | 23850 | 2195 |
| 266 | 20240429 | 144800 | 19609739650 | 23900 | 23900 | 23900 | 23850 | 1421 |
| 267 | 20240429 | 144700 | 19575825050 | 23850 | 23950 | 23950 | 23850 | 1552 |
| 268 | 20240429 | 144600 | 19538732450 | 23950 | 23950 | 23950 | 23900 | 630 |
| 269 | 20240429 | 144500 | 19523663150 | 23900 | 23900 | 23950 | 23850 | 3673 |
| 270 | 20240429 | 144400 | 19435911850 | 23900 | 23900 | 23950 | 23850 | 1556 |
| 271 | 20240429 | 144300 | 19398726050 | 23900 | 23950 | 23950 | 23900 | 641 |
| 272 | 20240429 | 144200 | 19383395400 | 23950 | 23950 | 23950 | 23900 | 528 |
| 273 | 20240429 | 144100 | 19370766900 | 23950 | 23900 | 23950 | 23900 | 2670 |
| 274 | 20240429 | 144000 | 19306943950 | 23900 | 23850 | 23900 | 23850 | 462 |
| 275 | 20240429 | 143900 | 19295924400 | 23900 | 23800 | 23900 | 23800 | 3721 |
| 276 | 20240429 | 143800 | 19207188850 | 23850 | 23850 | 23850 | 23800 | 444 |
| 277 | 20240429 | 143700 | 19196616400 | 23850 | 23800 | 23850 | 23800 | 754 |
| 278 | 20240429 | 143600 | 19178669550 | 23850 | 23800 | 23850 | 23800 | 606 |
| 279 | 20240429 | 143500 | 19164241750 | 23850 | 23900 | 23900 | 23800 | 824 |
| 280 | 20240429 | 143400 | 19144568050 | 23900 | 23900 | 23900 | 23850 | 976 |
| 281 | 20240429 | 143300 | 19121289850 | 23900 | 23850 | 23900 | 23850 | 2223 |
| 282 | 20240429 | 143200 | 19068268700 | 23800 | 23750 | 23800 | 23750 | 2990 |
| 283 | 20240429 | 143100 | 18997127650 | 23800 | 23750 | 23800 | 23750 | 556 |
| 284 | 20240429 | 143000 | 18983922500 | 23750 | 23750 | 23800 | 23750 | 870 |
| 285 | 20240429 | 142900 | 18963232350 | 23750 | 23800 | 23800 | 23750 | 4712 |
| 286 | 20240429 | 142800 | 18851321300 | 23800 | 23750 | 23800 | 23750 | 1235 |
| 287 | 20240429 | 142700 | 18821987050 | 23800 | 23800 | 23850 | 23750 | 4044 |
| 288 | 20240429 | 142600 | 18725888900 | 23800 | 23800 | 23850 | 23800 | 6494 |
| 289 | 20240429 | 142500 | 18571326800 | 23850 | 23850 | 23850 | 23800 | 1554 |
| 290 | 20240429 | 142400 | 18534289050 | 23850 | 23800 | 23850 | 23800 | 937 |
| 291 | 20240429 | 142300 | 18511944300 | 23850 | 23850 | 23850 | 23800 | 936 |
| 292 | 20240429 | 142200 | 18489633650 | 23850 | 23850 | 23850 | 23800 | 5355 |
| 293 | 20240429 | 142100 | 18362044250 | 23850 | 23850 | 23900 | 23850 | 688 |
| 294 | 20240429 | 142000 | 18345635100 | 23900 | 23900 | 23900 | 23850 | 2111 |
| 295 | 20240429 | 141900 | 18295209250 | 23900 | 23850 | 23900 | 23850 | 204 |
| 296 | 20240429 | 141800 | 18290336100 | 23900 | 23850 | 23900 | 23850 | 490 |
| 297 | 20240429 | 141700 | 18278647750 | 23850 | 23950 | 23950 | 23850 | 5967 |
| 298 | 20240429 | 141600 | 18136040950 | 23950 | 23850 | 23950 | 23850 | 3273 |
| 299 | 20240429 | 141500 | 18057884650 | 23900 | 23900 | 23950 | 23850 | 410 |
| 300 | 20240429 | 141400 | 18048092400 | 23900 | 23850 | 23900 | 23850 | 743 |
| 301 | 20240429 | 141300 | 18030360950 | 23900 | 23900 | 23900 | 23850 | 498 |
| 302 | 20240429 | 141200 | 18018472150 | 23850 | 23900 | 23900 | 23850 | 271 |
| 303 | 20240429 | 141100 | 18012001700 | 23900 | 23900 | 23900 | 23850 | 1056 |
| 304 | 20240429 | 141000 | 17986780500 | 23900 | 23950 | 23950 | 23850 | 2609 |
| 305 | 20240429 | 140900 | 17924424800 | 23900 | 23950 | 23950 | 23900 | 2293 |
| 306 | 20240429 | 140800 | 17869618600 | 23900 | 24000 | 24000 | 23900 | 555 |
| 307 | 20240429 | 140700 | 17856331400 | 23950 | 23950 | 24000 | 23900 | 967 |
| 308 | 20240429 | 140600 | 17833171850 | 23950 | 23950 | 23950 | 23900 | 558 |
| 309 | 20240429 | 140500 | 17819815350 | 23900 | 23900 | 23950 | 23900 | 1900 |
| 310 | 20240429 | 140400 | 17774349300 | 23950 | 23900 | 23950 | 23900 | 1363 |
| 311 | 20240429 | 140300 | 17741760700 | 23950 | 23900 | 23950 | 23900 | 1240 |
| 312 | 20240429 | 140200 | 17712120700 | 23950 | 23950 | 23950 | 23900 | 358 |
| 313 | 20240429 | 140100 | 17703554750 | 23950 | 23950 | 23950 | 23900 | 261 |
| 314 | 20240429 | 140000 | 17697311250 | 23950 | 23900 | 23950 | 23900 | 475 |
| 315 | 20240429 | 135900 | 17685943950 | 23950 | 23900 | 23950 | 23850 | 2487 |
| 316 | 20240429 | 135800 | 17626501450 | 23900 | 23900 | 23900 | 23850 | 381 |
| 317 | 20240429 | 135700 | 17617406800 | 23900 | 23850 | 23900 | 23800 | 1696 |
| 318 | 20240429 | 135600 | 17576959400 | 23850 | 23850 | 23900 | 23800 | 3282 |
| 319 | 20240429 | 135500 | 17498681600 | 23850 | 23900 | 23900 | 23850 | 984 |
| 320 | 20240429 | 135400 | 17475205600 | 23900 | 23850 | 23900 | 23850 | 1399 |
| 321 | 20240429 | 135300 | 17441835250 | 23850 | 23950 | 23950 | 23850 | 4762 |
| 322 | 20240429 | 135200 | 17328016700 | 23950 | 23950 | 23950 | 23900 | 344 |
| 323 | 20240429 | 135100 | 17319790500 | 23950 | 23900 | 23950 | 23900 | 960 |
| 324 | 20240429 | 135000 | 17296817700 | 23900 | 23900 | 23950 | 23900 | 1166 |
| 325 | 20240429 | 134900 | 17268920450 | 23900 | 23950 | 24000 | 23900 | 1950 |
| 326 | 20240429 | 134800 | 17222249450 | 24000 | 24000 | 24000 | 23950 | 494 |
| 327 | 20240429 | 134700 | 17210417350 | 23950 | 24000 | 24000 | 23950 | 394 |
| 328 | 20240429 | 134600 | 17200973500 | 24000 | 23950 | 24000 | 23950 | 353 |
| 329 | 20240429 | 134500 | 17192515800 | 24000 | 23950 | 24000 | 23950 | 324 |
| 330 | 20240429 | 134400 | 17184755900 | 23950 | 23950 | 23950 | 23950 | 433 |
| 331 | 20240429 | 134300 | 17174385550 | 24000 | 23950 | 24000 | 23950 | 280 |
| 332 | 20240429 | 134200 | 17167674800 | 24000 | 23950 | 24000 | 23900 | 679 |
| 333 | 20240429 | 134100 | 17151440250 | 23900 | 23950 | 23950 | 23900 | 601 |
| 334 | 20240429 | 134000 | 17137051100 | 23950 | 23900 | 24000 | 23900 | 396 |
| 335 | 20240429 | 133900 | 17127564900 | 23950 | 23900 | 23950 | 23900 | 1434 |
| 336 | 20240429 | 133800 | 17093230550 | 23950 | 23950 | 23950 | 23900 | 464 |
| 337 | 20240429 | 133700 | 17082129900 | 23950 | 23950 | 24000 | 23900 | 1501 |
| 338 | 20240429 | 133600 | 17046188250 | 24000 | 24000 | 24000 | 23950 | 344 |
| 339 | 20240429 | 133500 | 17037942750 | 24000 | 23950 | 24000 | 23950 | 443 |
| 340 | 20240429 | 133400 | 17027332350 | 24000 | 24000 | 24000 | 23950 | 877 |
| 341 | 20240429 | 133300 | 17006320450 | 24000 | 24000 | 24000 | 23950 | 648 |
| 342 | 20240429 | 133200 | 16990773400 | 24000 | 23950 | 24000 | 23950 | 2841 |
| 343 | 20240429 | 133100 | 16922610500 | 23950 | 23950 | 24000 | 23950 | 561 |
| 344 | 20240429 | 133000 | 16909173450 | 23950 | 24000 | 24000 | 23950 | 1294 |
| 345 | 20240429 | 132900 | 16878166100 | 23950 | 23950 | 24000 | 23950 | 526 |
| 346 | 20240429 | 132800 | 16865566950 | 23950 | 23950 | 24000 | 23950 | 465 |
| 347 | 20240429 | 132700 | 16854428950 | 23950 | 24000 | 24000 | 23950 | 294 |
| 348 | 20240429 | 132600 | 16847384500 | 23950 | 24000 | 24000 | 23950 | 1847 |
| 349 | 20240429 | 132500 | 16803111850 | 24000 | 24000 | 24050 | 24000 | 508 |
| 350 | 20240429 | 132400 | 16790919750 | 24000 | 24000 | 24050 | 24000 | 301 |
| 351 | 20240429 | 132300 | 16783694750 | 24000 | 24000 | 24050 | 24000 | 4679 |
| 352 | 20240429 | 132200 | 16671395900 | 24000 | 24000 | 24050 | 24000 | 1003 |
| 353 | 20240429 | 132100 | 16647303900 | 24000 | 24000 | 24050 | 24000 | 360 |
| 354 | 20240429 | 132000 | 16638662250 | 24050 | 24000 | 24050 | 24000 | 552 |
| 355 | 20240429 | 131900 | 16625406400 | 24050 | 24050 | 24050 | 24000 | 105 |
| 356 | 20240429 | 131800 | 16622884300 | 24000 | 24050 | 24050 | 24000 | 4051 |
| 357 | 20240429 | 131700 | 16525489400 | 24050 | 24100 | 24100 | 24050 | 876 |
| 358 | 20240429 | 131600 | 16504392650 | 24100 | 24050 | 24100 | 24050 | 501 |
| 359 | 20240429 | 131500 | 16492328500 | 24050 | 24100 | 24150 | 24050 | 2398 |
| 360 | 20240429 | 131400 | 16434538900 | 24150 | 24150 | 24150 | 24050 | 603 |
| 361 | 20240429 | 131300 | 16419988100 | 24100 | 24050 | 24150 | 24050 | 5292 |
| 362 | 20240429 | 131200 | 16292456500 | 24050 | 24050 | 24100 | 24050 | 320 |
| 363 | 20240429 | 131100 | 16284752750 | 24050 | 24050 | 24100 | 24050 | 2509 |
| 364 | 20240429 | 131000 | 16224409800 | 24050 | 24100 | 24100 | 24050 | 82 |
| 365 | 20240429 | 130900 | 16222434850 | 24050 | 24050 | 24100 | 24050 | 369 |
| 366 | 20240429 | 130800 | 16213551500 | 24100 | 24100 | 24100 | 24050 | 605 |
| 367 | 20240429 | 130700 | 16198971450 | 24100 | 24000 | 24100 | 24000 | 3524 |
| 368 | 20240429 | 130600 | 16114222700 | 24000 | 24000 | 24050 | 24000 | 114 |
| 369 | 20240429 | 130500 | 16111486550 | 24000 | 24000 | 24000 | 23950 | 2177 |
| 370 | 20240429 | 130400 | 16059239350 | 24000 | 24000 | 24050 | 24000 | 1204 |
| 371 | 20240429 | 130300 | 16030298400 | 24050 | 24000 | 24050 | 24000 | 87 |
| 372 | 20240429 | 130200 | 16028207900 | 24000 | 24000 | 24050 | 24000 | 206 |
| 373 | 20240429 | 130100 | 16023263450 | 24050 | 24000 | 24050 | 23950 | 239 |
| 374 | 20240429 | 130000 | 16017532250 | 24000 | 23950 | 24050 | 23950 | 859 |
| 375 | 20240429 | 125900 | 15996913250 | 23950 | 24000 | 24000 | 23950 | 284 |
| 376 | 20240429 | 125800 | 15990102650 | 24000 | 24000 | 24050 | 23950 | 664 |
| 377 | 20240429 | 125700 | 15974167100 | 24000 | 24000 | 24050 | 23950 | 2991 |
| 378 | 20240429 | 125600 | 15902389550 | 24050 | 24000 | 24050 | 24000 | 1067 |
| 379 | 20240429 | 125500 | 15876766700 | 24000 | 24050 | 24050 | 24000 | 1265 |
| 380 | 20240429 | 125400 | 15846348200 | 24050 | 24000 | 24100 | 24000 | 398 |
| 381 | 20240429 | 125300 | 15836778750 | 24000 | 24000 | 24050 | 24000 | 263 |
| 382 | 20240429 | 125200 | 15830465450 | 24000 | 24050 | 24050 | 24000 | 1464 |
| 383 | 20240429 | 125100 | 15795257750 | 24050 | 24050 | 24050 | 24000 | 437 |
| 384 | 20240429 | 125000 | 15784748250 | 24050 | 24050 | 24100 | 24050 | 826 |
| 385 | 20240429 | 124900 | 15764882900 | 24100 | 24050 | 24100 | 24050 | 1153 |
| 386 | 20240429 | 124800 | 15737152650 | 24050 | 24100 | 24100 | 24050 | 586 |
| 387 | 20240429 | 124700 | 15723059050 | 24050 | 24050 | 24100 | 24050 | 178 |
| 388 | 20240429 | 124600 | 15718775150 | 24050 | 24100 | 24100 | 24050 | 740 |
| 389 | 20240429 | 124500 | 15700976550 | 24100 | 24050 | 24100 | 24050 | 126 |
| 390 | 20240429 | 124400 | 15697945700 | 24050 | 24100 | 24100 | 24050 | 3498 |
| 391 | 20240429 | 124300 | 15613790450 | 24100 | 24150 | 24150 | 24100 | 1680 |
| 392 | 20240429 | 124200 | 15573302050 | 24100 | 24150 | 24150 | 24100 | 421 |
| 393 | 20240429 | 124100 | 15563155450 | 24100 | 24150 | 24150 | 24100 | 890 |
| 394 | 20240429 | 124000 | 15541668300 | 24150 | 24150 | 24150 | 24100 | 184 |
| 395 | 20240429 | 123900 | 15537225300 | 24100 | 24150 | 24150 | 24100 | 458 |
| 396 | 20240429 | 123800 | 15526179150 | 24150 | 24100 | 24150 | 24100 | 1813 |
| 397 | 20240429 | 123700 | 15482477750 | 24100 | 24100 | 24100 | 24050 | 261 |
| 398 | 20240429 | 123600 | 15476192950 | 24050 | 24000 | 24050 | 24000 | 1026 |
| 399 | 20240429 | 123500 | 15451518450 | 24000 | 24050 | 24050 | 24000 | 724 |
| 400 | 20240429 | 123400 | 15434137450 | 24050 | 24050 | 24050 | 24000 | 520 |
| 401 | 20240429 | 123300 | 15421638250 | 24050 | 24050 | 24050 | 24050 | 1825 |
| 402 | 20240429 | 123200 | 15377747000 | 24100 | 24050 | 24100 | 24050 | 561 |
| 403 | 20240429 | 123100 | 15364238850 | 24100 | 24100 | 24100 | 24050 | 195 |
| 404 | 20240429 | 123000 | 15359539450 | 24100 | 24100 | 24150 | 24050 | 2215 |
| 405 | 20240429 | 122900 | 15306158150 | 24100 | 24150 | 24150 | 24100 | 616 |
| 406 | 20240429 | 122800 | 15291295150 | 24150 | 24150 | 24150 | 24100 | 430 |
| 407 | 20240429 | 122700 | 15280924050 | 24150 | 24150 | 24150 | 24100 | 2396 |
| 408 | 20240429 | 122600 | 15223108100 | 24150 | 24100 | 24200 | 24100 | 2296 |
| 409 | 20240429 | 122500 | 15167663800 | 24150 | 24150 | 24150 | 24100 | 1881 |
| 410 | 20240429 | 122400 | 15122243700 | 24150 | 24150 | 24150 | 24150 | 152 |
| 411 | 20240429 | 122300 | 15118572900 | 24100 | 24200 | 24200 | 24100 | 2451 |
| 412 | 20240429 | 122200 | 15059372800 | 24150 | 24150 | 24200 | 24150 | 4713 |
| 413 | 20240429 | 122100 | 14945478250 | 24200 | 24100 | 24200 | 24100 | 2598 |
| 414 | 20240429 | 122000 | 14882733800 | 24100 | 24150 | 24250 | 24100 | 7702 |
| 415 | 20240429 | 121900 | 14696358000 | 24200 | 23900 | 24200 | 23900 | 11837 |
| 416 | 20240429 | 121800 | 14411702950 | 23900 | 23950 | 23950 | 23850 | 290 |
| 417 | 20240429 | 121700 | 14404772200 | 23900 | 23800 | 23900 | 23800 | 7059 |
| 418 | 20240429 | 121600 | 14236192750 | 23800 | 23750 | 23800 | 23750 | 914 |
| 419 | 20240429 | 121500 | 14214449050 | 23750 | 23850 | 23850 | 23750 | 1855 |
| 420 | 20240429 | 121400 | 14170300200 | 23800 | 23850 | 23850 | 23800 | 549 |
| 421 | 20240429 | 121300 | 14157216800 | 23850 | 23850 | 23850 | 23850 | 278 |
| 422 | 20240429 | 121200 | 14150586500 | 23850 | 23850 | 23850 | 23800 | 1838 |
| 423 | 20240429 | 121100 | 14106830550 | 23800 | 23850 | 23900 | 23800 | 861 |
| 424 | 20240429 | 121000 | 14086303900 | 23800 | 23850 | 23850 | 23800 | 128 |
| 425 | 20240429 | 120900 | 14083257250 | 23800 | 23800 | 23850 | 23800 | 1712 |
| 426 | 20240429 | 120800 | 14042511550 | 23800 | 23900 | 23900 | 23800 | 568 |
| 427 | 20240429 | 120700 | 14028962100 | 23850 | 23800 | 23900 | 23800 | 459 |
| 428 | 20240429 | 120600 | 14018027450 | 23800 | 23900 | 23900 | 23800 | 181 |
| 429 | 20240429 | 120500 | 14013710550 | 23850 | 23900 | 23900 | 23850 | 670 |
| 430 | 20240429 | 120400 | 13997730550 | 23850 | 23800 | 23900 | 23800 | 1111 |
| 431 | 20240429 | 120300 | 13971235100 | 23850 | 23800 | 23850 | 23800 | 504 |
| 432 | 20240429 | 120200 | 13959228350 | 23800 | 23800 | 23850 | 23800 | 386 |
| 433 | 20240429 | 120100 | 13950033750 | 23800 | 23850 | 23900 | 23800 | 638 |
| 434 | 20240429 | 120000 | 13934817400 | 23850 | 23800 | 23850 | 23800 | 669 |
| 435 | 20240429 | 115900 | 13918892300 | 23800 | 23750 | 23800 | 23750 | 1078 |
| 436 | 20240429 | 115800 | 13893244200 | 23750 | 23750 | 23800 | 23750 | 604 |
| 437 | 20240429 | 115700 | 13878880650 | 23750 | 23800 | 23800 | 23750 | 1247 |
| 438 | 20240429 | 115600 | 13849262000 | 23750 | 23850 | 23850 | 23750 | 3452 |
| 439 | 20240429 | 115500 | 13767084750 | 23850 | 23850 | 23900 | 23850 | 1876 |
| 440 | 20240429 | 115400 | 13722341050 | 23900 | 23900 | 23900 | 23850 | 359 |
| 441 | 20240429 | 115300 | 13713774750 | 23900 | 23900 | 23900 | 23850 | 421 |
| 442 | 20240429 | 115200 | 13703731700 | 23900 | 23900 | 23950 | 23850 | 1137 |
| 443 | 20240429 | 115100 | 13676561900 | 23900 | 23950 | 23950 | 23850 | 1086 |
| 444 | 20240429 | 115000 | 13650656800 | 23950 | 23950 | 23950 | 23850 | 1215 |
| 445 | 20240429 | 114900 | 13621617800 | 23950 | 23900 | 24000 | 23850 | 2906 |
| 446 | 20240429 | 114800 | 13552050600 | 23850 | 23850 | 23950 | 23800 | 4493 |
| 447 | 20240429 | 114700 | 13444832850 | 23800 | 23850 | 23850 | 23750 | 4762 |
| 448 | 20240429 | 114600 | 13331497100 | 23850 | 23900 | 23900 | 23800 | 650 |
| 449 | 20240429 | 114500 | 13315999350 | 23900 | 23850 | 23900 | 23850 | 2780 |
| 450 | 20240429 | 114400 | 13249678450 | 23900 | 23950 | 23950 | 23850 | 1614 |
| 451 | 20240429 | 114300 | 13211096650 | 23950 | 23900 | 23950 | 23850 | 3085 |
| 452 | 20240429 | 114200 | 13137320450 | 23900 | 23900 | 23950 | 23850 | 3291 |
| 453 | 20240429 | 114100 | 13058662750 | 23900 | 23800 | 23900 | 23800 | 4528 |
| 454 | 20240429 | 114000 | 12950682800 | 23750 | 23700 | 23800 | 23700 | 3168 |
| 455 | 20240429 | 113900 | 12875444900 | 23700 | 23700 | 23800 | 23700 | 1594 |
| 456 | 20240429 | 113800 | 12837624400 | 23750 | 23750 | 23800 | 23700 | 6890 |
| 457 | 20240429 | 113700 | 12673969350 | 23750 | 23900 | 23900 | 23750 | 3069 |
| 458 | 20240429 | 113600 | 12600928750 | 23850 | 23850 | 23900 | 23850 | 1195 |
| 459 | 20240429 | 113500 | 12572423650 | 23900 | 23900 | 23900 | 23850 | 1889 |
| 460 | 20240429 | 113400 | 12527330450 | 23900 | 23800 | 23900 | 23750 | 687 |
| 461 | 20240429 | 113300 | 12510947550 | 23800 | 23800 | 23800 | 23750 | 7459 |
| 462 | 20240429 | 113200 | 12333590500 | 23800 | 23750 | 23850 | 23700 | 7117 |
| 463 | 20240429 | 113100 | 12164414800 | 23750 | 23900 | 23950 | 23600 | 48544 |
| 464 | 20240429 | 113000 | 11010967400 | 23950 | 23850 | 23950 | 23800 | 10406 |
| 465 | 20240429 | 112900 | 10762730100 | 23850 | 24000 | 24050 | 23850 | 14327 |
| 466 | 20240429 | 112800 | 10419716200 | 24000 | 24050 | 24100 | 24000 | 10539 |
| 467 | 20240429 | 112700 | 10166375100 | 24050 | 24100 | 24100 | 24050 | 8283 |
| 468 | 20240429 | 112600 | 9966765050 | 24100 | 24150 | 24150 | 24100 | 1268 |
| 469 | 20240429 | 112500 | 9936205450 | 24100 | 24150 | 24150 | 24100 | 915 |
| 470 | 20240429 | 112400 | 9914138350 | 24150 | 24200 | 24200 | 24150 | 237 |
| 471 | 20240429 | 112300 | 9908414750 | 24100 | 24150 | 24200 | 24100 | 1054 |
| 472 | 20240429 | 112200 | 9882998600 | 24150 | 24150 | 24200 | 24100 | 355 |
| 473 | 20240429 | 112100 | 9874425350 | 24200 | 24150 | 24200 | 24100 | 517 |
| 474 | 20240429 | 112000 | 9861942950 | 24150 | 24100 | 24150 | 24100 | 1222 |
| 475 | 20240429 | 111900 | 9832433600 | 24150 | 24150 | 24150 | 24100 | 1436 |
| 476 | 20240429 | 111800 | 9797776800 | 24200 | 24150 | 24200 | 24150 | 106 |
| 477 | 20240429 | 111700 | 9795214150 | 24150 | 24150 | 24200 | 24150 | 1662 |
| 478 | 20240429 | 111600 | 9755076500 | 24150 | 24200 | 24200 | 24150 | 692 |
| 479 | 20240429 | 111500 | 9738361700 | 24200 | 24200 | 24200 | 24150 | 407 |
| 480 | 20240429 | 111400 | 9728518100 | 24150 | 24200 | 24200 | 24150 | 1562 |
| 481 | 20240429 | 111300 | 9690795300 | 24150 | 24150 | 24200 | 24150 | 1493 |
| 482 | 20240429 | 111200 | 9654721850 | 24150 | 24200 | 24200 | 24150 | 957 |
| 483 | 20240429 | 111100 | 9631582800 | 24200 | 24200 | 24200 | 24150 | 44 |
| 484 | 20240429 | 111000 | 9630518500 | 24200 | 24150 | 24200 | 24150 | 339 |
| 485 | 20240429 | 110900 | 9622330700 | 24200 | 24200 | 24200 | 24150 | 949 |
| 486 | 20240429 | 110800 | 9599382900 | 24150 | 24200 | 24200 | 24150 | 1479 |
| 487 | 20240429 | 110700 | 9563639850 | 24150 | 24200 | 24200 | 24150 | 1816 |
| 488 | 20240429 | 110600 | 9519780800 | 24200 | 24150 | 24200 | 24150 | 435 |
| 489 | 20240429 | 110500 | 9509259650 | 24150 | 24150 | 24200 | 24150 | 640 |
| 490 | 20240429 | 110400 | 9493800600 | 24200 | 24200 | 24200 | 24150 | 1026 |
| 491 | 20240429 | 110300 | 9468997350 | 24150 | 24150 | 24200 | 24150 | 573 |
| 492 | 20240429 | 110200 | 9455158900 | 24150 | 24150 | 24200 | 24100 | 2416 |
| 493 | 20240429 | 110100 | 9396812650 | 24100 | 24100 | 24150 | 24100 | 3201 |
| 494 | 20240429 | 110000 | 9319653550 | 24100 | 24200 | 24200 | 24100 | 4824 |
| 495 | 20240429 | 105900 | 9203156950 | 24150 | 24150 | 24200 | 24150 | 511 |
| 496 | 20240429 | 105800 | 9190815800 | 24200 | 24150 | 24200 | 24150 | 4983 |
| 497 | 20240429 | 105700 | 9070473500 | 24150 | 24200 | 24200 | 24150 | 789 |
| 498 | 20240429 | 105600 | 9051404700 | 24200 | 24200 | 24200 | 24150 | 344 |
| 499 | 20240429 | 105500 | 9043084700 | 24150 | 24200 | 24250 | 24150 | 1412 |
| 500 | 20240429 | 105400 | 9008918300 | 24250 | 24200 | 24250 | 24200 | 1810 |
| 501 | 20240429 | 105300 | 8965114950 | 24200 | 24200 | 24250 | 24200 | 286 |
| 502 | 20240429 | 105200 | 8958189600 | 24200 | 24250 | 24250 | 24200 | 522 |
| 503 | 20240429 | 105100 | 8945553850 | 24250 | 24250 | 24250 | 24200 | 525 |
| 504 | 20240429 | 105000 | 8932848400 | 24250 | 24200 | 24250 | 24200 | 145 |
| 505 | 20240429 | 104900 | 8929334300 | 24200 | 24200 | 24250 | 24200 | 2011 |
| 506 | 20240429 | 104800 | 8880664000 | 24250 | 24200 | 24250 | 24200 | 635 |
| 507 | 20240429 | 104700 | 8865287400 | 24200 | 24250 | 24250 | 24200 | 2602 |
| 508 | 20240429 | 104600 | 8802290850 | 24250 | 24300 | 24300 | 24250 | 861 |
| 509 | 20240429 | 104500 | 8781408550 | 24300 | 24250 | 24300 | 24250 | 1434 |
| 510 | 20240429 | 104400 | 8746625850 | 24200 | 24250 | 24250 | 24200 | 669 |
| 511 | 20240429 | 104300 | 8730425550 | 24250 | 24250 | 24250 | 24250 | 800 |
| 512 | 20240429 | 104200 | 8711025550 | 24250 | 24250 | 24300 | 24200 | 404 |
| 513 | 20240429 | 104100 | 8701224100 | 24250 | 24250 | 24250 | 24250 | 761 |
| 514 | 20240429 | 104000 | 8682769850 | 24250 | 24200 | 24300 | 24200 | 1593 |
| 515 | 20240429 | 103900 | 8644150100 | 24200 | 24300 | 24300 | 24200 | 10619 |
| 516 | 20240429 | 103800 | 8387065600 | 24250 | 24250 | 24300 | 24250 | 219 |
| 517 | 20240429 | 103700 | 8381751700 | 24250 | 24250 | 24300 | 24250 | 899 |
| 518 | 20240429 | 103600 | 8359950450 | 24250 | 24250 | 24300 | 24250 | 639 |
| 519 | 20240429 | 103500 | 8344449450 | 24300 | 24250 | 24300 | 24250 | 553 |
| 520 | 20240429 | 103400 | 8331027950 | 24300 | 24300 | 24300 | 24250 | 65 |
| 521 | 20240429 | 103300 | 8329450150 | 24250 | 24300 | 24300 | 24250 | 990 |
| 522 | 20240429 | 103200 | 8305424200 | 24300 | 24250 | 24300 | 24250 | 920 |
| 523 | 20240429 | 103100 | 8283109700 | 24250 | 24250 | 24300 | 24250 | 562 |
| 524 | 20240429 | 103000 | 8269480700 | 24300 | 24300 | 24300 | 24300 | 1214 |
| 525 | 20240429 | 102900 | 8239980500 | 24350 | 24300 | 24350 | 24300 | 129 |
| 526 | 20240429 | 102800 | 8236840850 | 24300 | 24350 | 24350 | 24300 | 776 |
| 527 | 20240429 | 102700 | 8217983100 | 24350 | 24300 | 24350 | 24300 | 195 |
| 528 | 20240429 | 102600 | 8213234950 | 24350 | 24300 | 24350 | 24300 | 688 |
| 529 | 20240429 | 102500 | 8196508750 | 24300 | 24300 | 24350 | 24300 | 246 |
| 530 | 20240429 | 102400 | 8190528050 | 24350 | 24300 | 24350 | 24300 | 1149 |
| 531 | 20240429 | 102300 | 8162603450 | 24250 | 24200 | 24250 | 24200 | 2394 |
| 532 | 20240429 | 102200 | 8104566000 | 24250 | 24200 | 24250 | 24200 | 1119 |
| 533 | 20240429 | 102100 | 8077483050 | 24200 | 24200 | 24250 | 24200 | 2723 |
| 534 | 20240429 | 102000 | 8011584200 | 24200 | 24250 | 24250 | 24200 | 944 |
| 535 | 20240429 | 101900 | 7988731400 | 24250 | 24200 | 24250 | 24200 | 426 |
| 536 | 20240429 | 101800 | 7978404400 | 24250 | 24200 | 24250 | 24200 | 76 |
| 537 | 20240429 | 101700 | 7976561900 | 24250 | 24200 | 24250 | 24200 | 2367 |
| 538 | 20240429 | 101600 | 7919250150 | 24250 | 24300 | 24300 | 24200 | 1679 |
| 539 | 20240429 | 101500 | 7878529850 | 24250 | 24250 | 24300 | 24250 | 593 |
| 540 | 20240429 | 101400 | 7864128100 | 24250 | 24300 | 24300 | 24250 | 269 |
| 541 | 20240429 | 101300 | 7857603900 | 24250 | 24250 | 24300 | 24200 | 909 |
| 542 | 20240429 | 101200 | 7835593650 | 24250 | 24300 | 24300 | 24200 | 1790 |
| 543 | 20240429 | 101100 | 7792181750 | 24250 | 24300 | 24300 | 24250 | 1815 |
| 544 | 20240429 | 101000 | 7748148700 | 24300 | 24400 | 24400 | 24300 | 5097 |
| 545 | 20240429 | 100900 | 7624121900 | 24350 | 24450 | 24450 | 24350 | 5195 |
| 546 | 20240429 | 100800 | 7497309250 | 24450 | 24450 | 24450 | 24400 | 1644 |
| 547 | 20240429 | 100700 | 7457125250 | 24400 | 24450 | 24450 | 24400 | 1042 |
| 548 | 20240429 | 100600 | 7431686350 | 24400 | 24400 | 24450 | 24350 | 1471 |
| 549 | 20240429 | 100500 | 7395793400 | 24400 | 24400 | 24400 | 24350 | 572 |
| 550 | 20240429 | 100400 | 7381845400 | 24350 | 24400 | 24400 | 24300 | 519 |
| 551 | 20240429 | 100300 | 7369201450 | 24400 | 24350 | 24400 | 24300 | 1519 |
| 552 | 20240429 | 100200 | 7332217600 | 24350 | 24350 | 24350 | 24300 | 1351 |
| 553 | 20240429 | 100100 | 7299322250 | 24350 | 24250 | 24350 | 24250 | 3524 |
| 554 | 20240429 | 100000 | 7213704350 | 24250 | 24250 | 24300 | 24250 | 344 |
| 555 | 20240429 | 095900 | 7205349900 | 24250 | 24300 | 24300 | 24250 | 1313 |
| 556 | 20240429 | 095800 | 7173464500 | 24300 | 24250 | 24300 | 24250 | 568 |
| 557 | 20240429 | 095700 | 7159676150 | 24250 | 24250 | 24300 | 24200 | 633 |
| 558 | 20240429 | 095600 | 7144329650 | 24200 | 24200 | 24250 | 24200 | 189 |
| 559 | 20240429 | 095500 | 7139747850 | 24250 | 24250 | 24300 | 24250 | 2292 |
| 560 | 20240429 | 095400 | 7084164650 | 24300 | 24250 | 24300 | 24250 | 3049 |
| 561 | 20240429 | 095300 | 7010075200 | 24250 | 24250 | 24250 | 24150 | 3653 |
| 562 | 20240429 | 095200 | 6921528650 | 24150 | 24200 | 24250 | 24150 | 1857 |
| 563 | 20240429 | 095100 | 6876599100 | 24150 | 24150 | 24200 | 24150 | 2323 |
| 564 | 20240429 | 095000 | 6820494300 | 24150 | 24150 | 24200 | 24150 | 738 |
| 565 | 20240429 | 094900 | 6802670000 | 24150 | 24200 | 24200 | 24150 | 3795 |
| 566 | 20240429 | 094800 | 6710831450 | 24250 | 24250 | 24250 | 24200 | 1234 |
| 567 | 20240429 | 094700 | 6680957950 | 24200 | 24250 | 24250 | 24200 | 1360 |
| 568 | 20240429 | 094600 | 6648036100 | 24250 | 24250 | 24250 | 24200 | 205 |
| 569 | 20240429 | 094500 | 6643070050 | 24200 | 24200 | 24250 | 24200 | 478 |
| 570 | 20240429 | 094400 | 6631501700 | 24250 | 24200 | 24250 | 24200 | 441 |
| 571 | 20240429 | 094300 | 6620829450 | 24150 | 24200 | 24200 | 24150 | 1391 |
| 572 | 20240429 | 094200 | 6587168500 | 24250 | 24150 | 24250 | 24150 | 2510 |
| 573 | 20240429 | 094100 | 6526432950 | 24150 | 24200 | 24200 | 24150 | 958 |
| 574 | 20240429 | 094000 | 6503257700 | 24200 | 24150 | 24200 | 24150 | 1695 |
| 575 | 20240429 | 093900 | 6462247500 | 24150 | 24200 | 24250 | 24150 | 3365 |
| 576 | 20240429 | 093800 | 6380827350 | 24150 | 24250 | 24250 | 24150 | 2637 |
| 577 | 20240429 | 093700 | 6317010500 | 24250 | 24200 | 24250 | 24200 | 2150 |
| 578 | 20240429 | 093600 | 6264980200 | 24150 | 24150 | 24200 | 24150 | 1177 |
| 579 | 20240429 | 093500 | 6236524350 | 24150 | 24200 | 24200 | 24150 | 4001 |
| 580 | 20240429 | 093400 | 6139790600 | 24150 | 24200 | 24200 | 24150 | 1259 |
| 581 | 20240429 | 093300 | 6109323000 | 24200 | 24150 | 24200 | 24150 | 2004 |
| 582 | 20240429 | 093200 | 6060852900 | 24200 | 24200 | 24200 | 24150 | 1660 |
| 583 | 20240429 | 093100 | 6020729000 | 24200 | 24250 | 24250 | 24150 | 2945 |
| 584 | 20240429 | 093000 | 5949454000 | 24250 | 24200 | 24250 | 24200 | 516 |
| 585 | 20240429 | 092900 | 5936965650 | 24250 | 24200 | 24250 | 24150 | 1494 |
| 586 | 20240429 | 092800 | 5900805600 | 24200 | 24250 | 24250 | 24200 | 2227 |
| 587 | 20240429 | 092700 | 5846878050 | 24250 | 24200 | 24300 | 24200 | 2107 |
| 588 | 20240429 | 092600 | 5795805750 | 24250 | 24150 | 24250 | 24150 | 3887 |
| 589 | 20240429 | 092500 | 5701719050 | 24150 | 24250 | 24250 | 24150 | 3046 |
| 590 | 20240429 | 092400 | 5628054100 | 24200 | 24200 | 24300 | 24200 | 2472 |
| 591 | 20240429 | 092300 | 5568222950 | 24300 | 24200 | 24300 | 24150 | 4656 |
| 592 | 20240429 | 092200 | 5455390300 | 24250 | 24150 | 24250 | 24150 | 3988 |
| 593 | 20240429 | 092100 | 5358971200 | 24150 | 24200 | 24200 | 24100 | 7520 |
| 594 | 20240429 | 092000 | 5177428350 | 24150 | 24350 | 24350 | 24150 | 4674 |
| 595 | 20240429 | 091900 | 5064134550 | 24350 | 24350 | 24400 | 24300 | 3597 |
| 596 | 20240429 | 091800 | 4976602000 | 24300 | 24200 | 24350 | 24200 | 8472 |
| 597 | 20240429 | 091700 | 4771191750 | 24200 | 24350 | 24350 | 24200 | 9319 |
| 598 | 20240429 | 091600 | 4545202350 | 24300 | 24300 | 24350 | 24300 | 7143 |
| 599 | 20240429 | 091500 | 4371533550 | 24300 | 24250 | 24300 | 24250 | 4661 |
| 600 | 20240429 | 091400 | 4258496500 | 24300 | 24350 | 24400 | 24250 | 11706 |
| 601 | 20240429 | 091300 | 3973937600 | 24400 | 24400 | 24450 | 24400 | 6543 |
| 602 | 20240429 | 091200 | 3814222200 | 24400 | 24450 | 24500 | 24400 | 6882 |
| 603 | 20240429 | 091100 | 3645977050 | 24450 | 24600 | 24650 | 24450 | 6262 |
| 604 | 20240429 | 091000 | 3492405550 | 24600 | 24700 | 24700 | 24550 | 7000 |
| 605 | 20240429 | 090900 | 3320170850 | 24650 | 24400 | 24700 | 24350 | 25487 |
| 606 | 20240429 | 090800 | 2694990300 | 24400 | 24500 | 24550 | 24400 | 12117 |
| 607 | 20240429 | 090700 | 2398197700 | 24500 | 24450 | 24550 | 24450 | 12922 |
| 608 | 20240429 | 090600 | 2081706750 | 24500 | 24250 | 24500 | 24200 | 13030 |
| 609 | 20240429 | 090500 | 1764417700 | 24300 | 24200 | 24350 | 24200 | 6892 |
| 610 | 20240429 | 090400 | 1597219250 | 24250 | 24250 | 24300 | 24200 | 4458 |
| 611 | 20240429 | 090300 | 1489171600 | 24250 | 24250 | 24300 | 24250 | 3661 |
| 612 | 20240429 | 090200 | 1400379350 | 24250 | 24400 | 24400 | 24250 | 8964 |
| 613 | 20240429 | 090100 | 1182392000 | 24350 | 24300 | 24450 | 24200 | 25151 |
| 614 | 20240429 | 090000 | 569948550 | 24300 | 24300 | 24300 | 24150 | 23293 |