34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 192600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 23426 |
| 3 | 20240503 | 192500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20240503 | 192400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20240503 | 192300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20240503 | 192200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20240503 | 192100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20240503 | 192000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20240503 | 191900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20240503 | 191800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20240503 | 191700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20240503 | 191600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20240503 | 191500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20240503 | 191400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20240503 | 191300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20240503 | 191200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20240503 | 191100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20240503 | 191000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20240503 | 190900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20240503 | 190800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20240503 | 190700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20240503 | 190600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20240503 | 190500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20240503 | 190400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20240503 | 190300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20240503 | 190200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20240503 | 190100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20240503 | 190000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20240503 | 185900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20240503 | 185800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20240503 | 185700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20240503 | 185600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 23426 |
| 33 | 20240503 | 185500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20240503 | 185400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20240503 | 185300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20240503 | 185200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20240503 | 185100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20240503 | 185000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20240503 | 184900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20240503 | 184800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20240503 | 184700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20240503 | 184600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20240503 | 184500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20240503 | 184400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20240503 | 184300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20240503 | 184200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20240503 | 184100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20240503 | 184000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20240503 | 183900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20240503 | 183800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20240503 | 183700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20240503 | 183600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20240503 | 183500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20240503 | 183400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20240503 | 183300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20240503 | 183200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20240503 | 183100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20240503 | 183000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20240503 | 182900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20240503 | 182800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20240503 | 182700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20240503 | 182600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 23426 |
| 63 | 20240503 | 182500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20240503 | 182400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20240503 | 182300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20240503 | 182200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20240503 | 182100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20240503 | 182000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20240503 | 181900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20240503 | 181800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20240503 | 181700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20240503 | 181600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20240503 | 181500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20240503 | 181400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20240503 | 181300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20240503 | 181200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20240503 | 181100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20240503 | 181000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20240503 | 180900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20240503 | 180800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20240503 | 180700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20240503 | 180600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20240503 | 180500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20240503 | 180400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20240503 | 180300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20240503 | 180200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20240503 | 180100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20240503 | 180000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20240503 | 175900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20240503 | 175800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20240503 | 175700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20240503 | 175600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 23426 |
| 93 | 20240503 | 175500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20240503 | 175400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20240503 | 175300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20240503 | 175200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20240503 | 175100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20240503 | 175000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20240503 | 174900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20240503 | 174800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20240503 | 174700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20240503 | 174600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20240503 | 174500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20240503 | 174400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20240503 | 174300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20240503 | 174200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20240503 | 174100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20240503 | 174000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20240503 | 173900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20240503 | 173800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20240503 | 173700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20240503 | 173600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20240503 | 173500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20240503 | 173400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20240503 | 173300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20240503 | 173200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20240503 | 173100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20240503 | 173000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20240503 | 172900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20240503 | 172800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20240503 | 172700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20240503 | 172600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 23426 |
| 123 | 20240503 | 172500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20240503 | 172400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20240503 | 172300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20240503 | 172200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20240503 | 172100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20240503 | 172000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20240503 | 171900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20240503 | 171800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20240503 | 171700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20240503 | 171600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20240503 | 171500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20240503 | 171400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20240503 | 171300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20240503 | 171200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20240503 | 171100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20240503 | 171000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20240503 | 170900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20240503 | 170800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20240503 | 170700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20240503 | 170600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20240503 | 170500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20240503 | 170400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20240503 | 170300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20240503 | 170200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20240503 | 170100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20240503 | 170000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20240503 | 165900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20240503 | 165800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20240503 | 165700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20240503 | 165600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 23426 |
| 153 | 20240503 | 165500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20240503 | 165400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20240503 | 165300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20240503 | 165200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20240503 | 165100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20240503 | 165000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20240503 | 164900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20240503 | 164800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20240503 | 164700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20240503 | 164600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20240503 | 164500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20240503 | 164400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20240503 | 164300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20240503 | 164200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20240503 | 164100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20240503 | 164000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20240503 | 163900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20240503 | 163800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20240503 | 163700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20240503 | 163600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20240503 | 163500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20240503 | 163400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20240503 | 163300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20240503 | 163200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20240503 | 163100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20240503 | 163000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20240503 | 162900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20240503 | 162800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20240503 | 162700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20240503 | 162600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 23426 |
| 183 | 20240503 | 162500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20240503 | 162400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20240503 | 162300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20240503 | 162200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20240503 | 162100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20240503 | 162000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20240503 | 161900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20240503 | 161800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20240503 | 161700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20240503 | 161600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20240503 | 161500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20240503 | 161400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20240503 | 161300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20240503 | 161200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20240503 | 161100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20240503 | 161000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20240503 | 160900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20240503 | 160800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20240503 | 160700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20240503 | 160600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20240503 | 160500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20240503 | 160400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20240503 | 160300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20240503 | 160200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20240503 | 160100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20240503 | 160000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20240503 | 155900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20240503 | 155800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20240503 | 155700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20240503 | 155600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 23426 |
| 213 | 20240503 | 155500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20240503 | 155400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20240503 | 155300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20240503 | 155200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20240503 | 155100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20240503 | 155000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20240503 | 154900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20240503 | 154800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20240503 | 154700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20240503 | 154600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20240503 | 154500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20240503 | 154400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20240503 | 154300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20240503 | 154200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20240503 | 154100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20240503 | 154000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20240503 | 153900 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20240503 | 153800 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20240503 | 153700 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20240503 | 153600 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 233 | 20240503 | 153500 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 234 | 20240503 | 153400 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 235 | 20240503 | 153300 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 236 | 20240503 | 153200 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 237 | 20240503 | 153100 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 238 | 20240503 | 153000 | 30326284900 | 31000 | 31000 | 31000 | 31000 | 23426 |
| 239 | 20240503 | 152900 | 29600078900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 240 | 20240503 | 152800 | 29600078900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 241 | 20240503 | 152700 | 29600078900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 242 | 20240503 | 152600 | 29600078900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 243 | 20240503 | 152500 | 29600078900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 244 | 20240503 | 152400 | 29600078900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 245 | 20240503 | 152300 | 29600078900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 246 | 20240503 | 152200 | 29600078900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 247 | 20240503 | 152100 | 29600078900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 248 | 20240503 | 152000 | 29600078900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 249 | 20240503 | 151900 | 29600078900 | 31000 | 30900 | 31000 | 30900 | 5206 |
| 250 | 20240503 | 151800 | 29438911900 | 30950 | 30900 | 30950 | 30900 | 2829 |
| 251 | 20240503 | 151700 | 29351382250 | 30900 | 30950 | 30950 | 30900 | 1124 |
| 252 | 20240503 | 151600 | 29316649150 | 30950 | 30900 | 30950 | 30900 | 1179 |
| 253 | 20240503 | 151500 | 29280196550 | 30950 | 30950 | 30950 | 30900 | 686 |
| 254 | 20240503 | 151400 | 29258988250 | 30950 | 30950 | 30950 | 30900 | 999 |
| 255 | 20240503 | 151300 | 29228107000 | 30950 | 30900 | 30950 | 30900 | 1758 |
| 256 | 20240503 | 151200 | 29173745800 | 30950 | 30900 | 30950 | 30900 | 3614 |
| 257 | 20240503 | 151100 | 29062039850 | 30900 | 30900 | 30900 | 30850 | 4214 |
| 258 | 20240503 | 151000 | 28931891200 | 30850 | 30850 | 30900 | 30850 | 2144 |
| 259 | 20240503 | 150900 | 28865748000 | 30850 | 30900 | 30900 | 30850 | 572 |
| 260 | 20240503 | 150800 | 28848099750 | 30850 | 30850 | 30900 | 30800 | 2409 |
| 261 | 20240503 | 150700 | 28773779250 | 30850 | 30850 | 30900 | 30850 | 4284 |
| 262 | 20240503 | 150600 | 28641602350 | 30850 | 30850 | 30900 | 30850 | 2902 |
| 263 | 20240503 | 150500 | 28551986100 | 30900 | 30850 | 30900 | 30850 | 3052 |
| 264 | 20240503 | 150400 | 28457747100 | 30850 | 30900 | 30900 | 30850 | 2177 |
| 265 | 20240503 | 150300 | 28390574900 | 30850 | 30900 | 30900 | 30850 | 4253 |
| 266 | 20240503 | 150200 | 28259289800 | 30900 | 30850 | 30900 | 30850 | 1023 |
| 267 | 20240503 | 150100 | 28227728500 | 30850 | 30900 | 30950 | 30850 | 2377 |
| 268 | 20240503 | 150000 | 28154314000 | 30900 | 30900 | 30950 | 30900 | 1219 |
| 269 | 20240503 | 145900 | 28116624650 | 30950 | 30950 | 30950 | 30900 | 984 |
| 270 | 20240503 | 145800 | 28086209850 | 30900 | 30900 | 30950 | 30900 | 1548 |
| 271 | 20240503 | 145700 | 28038351850 | 30900 | 30900 | 30950 | 30900 | 533 |
| 272 | 20240503 | 145600 | 28021877700 | 30900 | 30950 | 31000 | 30900 | 1149 |
| 273 | 20240503 | 145500 | 27986307250 | 31000 | 30950 | 31000 | 30950 | 584 |
| 274 | 20240503 | 145400 | 27968218250 | 30950 | 30900 | 30950 | 30900 | 4383 |
| 275 | 20240503 | 145300 | 27832583600 | 30900 | 30900 | 30950 | 30900 | 2739 |
| 276 | 20240503 | 145200 | 27747865800 | 30900 | 30950 | 30950 | 30900 | 2055 |
| 277 | 20240503 | 145100 | 27684356650 | 30950 | 30850 | 30950 | 30800 | 13429 |
| 278 | 20240503 | 145000 | 27269587350 | 30850 | 30850 | 30900 | 30850 | 2244 |
| 279 | 20240503 | 144900 | 27200343600 | 30850 | 30850 | 30900 | 30850 | 1126 |
| 280 | 20240503 | 144800 | 27165603950 | 30850 | 30850 | 30900 | 30850 | 1977 |
| 281 | 20240503 | 144700 | 27104595550 | 30900 | 30850 | 30900 | 30850 | 1210 |
| 282 | 20240503 | 144600 | 27067266200 | 30900 | 30850 | 30900 | 30850 | 2046 |
| 283 | 20240503 | 144500 | 27004133200 | 30900 | 30850 | 30900 | 30850 | 750 |
| 284 | 20240503 | 144400 | 26980980800 | 30850 | 30850 | 30900 | 30850 | 1028 |
| 285 | 20240503 | 144300 | 26949251200 | 30850 | 30850 | 30900 | 30850 | 1409 |
| 286 | 20240503 | 144200 | 26905770850 | 30850 | 30850 | 30900 | 30850 | 1141 |
| 287 | 20240503 | 144100 | 26870568350 | 30900 | 30850 | 30900 | 30850 | 555 |
| 288 | 20240503 | 144000 | 26853427400 | 30850 | 30850 | 30900 | 30850 | 1496 |
| 289 | 20240503 | 143900 | 26807260800 | 30850 | 30850 | 30900 | 30850 | 1856 |
| 290 | 20240503 | 143800 | 26749972800 | 30850 | 30850 | 30900 | 30850 | 2075 |
| 291 | 20240503 | 143700 | 26685884050 | 30850 | 30850 | 30900 | 30850 | 774 |
| 292 | 20240503 | 143600 | 26661996900 | 30850 | 30900 | 30900 | 30850 | 584 |
| 293 | 20240503 | 143500 | 26643979000 | 30850 | 30800 | 30900 | 30800 | 5449 |
| 294 | 20240503 | 143400 | 26475905250 | 30800 | 30800 | 30850 | 30800 | 1582 |
| 295 | 20240503 | 143300 | 26427162700 | 30800 | 30750 | 30850 | 30750 | 7716 |
| 296 | 20240503 | 143200 | 26189535750 | 30750 | 30800 | 30800 | 30750 | 2206 |
| 297 | 20240503 | 143100 | 26121685100 | 30750 | 30800 | 30800 | 30750 | 13652 |
| 298 | 20240503 | 143000 | 25701378150 | 30800 | 30850 | 30850 | 30800 | 14339 |
| 299 | 20240503 | 142900 | 25259717250 | 30850 | 30850 | 30850 | 30800 | 3071 |
| 300 | 20240503 | 142800 | 25165097950 | 30850 | 30850 | 30850 | 30800 | 2850 |
| 301 | 20240503 | 142700 | 25077211500 | 30800 | 30800 | 30850 | 30800 | 2448 |
| 302 | 20240503 | 142600 | 25001799400 | 30800 | 30850 | 30850 | 30800 | 2982 |
| 303 | 20240503 | 142500 | 24909862400 | 30850 | 30900 | 30900 | 30850 | 2808 |
| 304 | 20240503 | 142400 | 24823235450 | 30850 | 30850 | 30900 | 30850 | 1148 |
| 305 | 20240503 | 142300 | 24787818400 | 30850 | 30900 | 30900 | 30850 | 1475 |
| 306 | 20240503 | 142200 | 24742299400 | 30850 | 30850 | 30900 | 30850 | 778 |
| 307 | 20240503 | 142100 | 24718296700 | 30850 | 30800 | 30900 | 30800 | 1771 |
| 308 | 20240503 | 142000 | 24663660500 | 30850 | 30900 | 30900 | 30850 | 14283 |
| 309 | 20240503 | 141900 | 24223027000 | 30850 | 30850 | 30900 | 30850 | 2105 |
| 310 | 20240503 | 141800 | 24158038050 | 30850 | 30900 | 30900 | 30850 | 1571 |
| 311 | 20240503 | 141700 | 24109563700 | 30850 | 30900 | 30950 | 30850 | 1588 |
| 312 | 20240503 | 141600 | 24060506500 | 30850 | 30900 | 30950 | 30850 | 6767 |
| 313 | 20240503 | 141500 | 23851429500 | 30900 | 30950 | 30950 | 30900 | 807 |
| 314 | 20240503 | 141400 | 23826489100 | 30900 | 30900 | 30950 | 30900 | 1412 |
| 315 | 20240503 | 141300 | 23782836200 | 30900 | 30950 | 30950 | 30900 | 1141 |
| 316 | 20240503 | 141200 | 23747572150 | 30950 | 30900 | 30950 | 30900 | 670 |
| 317 | 20240503 | 141100 | 23726858750 | 30950 | 30900 | 30950 | 30900 | 88 |
| 318 | 20240503 | 141000 | 23724138200 | 30950 | 30900 | 30950 | 30900 | 196 |
| 319 | 20240503 | 140900 | 23718079200 | 30900 | 30900 | 30950 | 30900 | 615 |
| 320 | 20240503 | 140800 | 23699073550 | 30950 | 30900 | 30950 | 30900 | 853 |
| 321 | 20240503 | 140700 | 23672703150 | 30950 | 30900 | 30950 | 30900 | 2792 |
| 322 | 20240503 | 140600 | 23586429050 | 30900 | 30900 | 30950 | 30900 | 1035 |
| 323 | 20240503 | 140500 | 23554439200 | 30900 | 30950 | 30950 | 30900 | 182 |
| 324 | 20240503 | 140400 | 23548813100 | 30950 | 30900 | 30950 | 30900 | 31 |
| 325 | 20240503 | 140300 | 23547855050 | 30900 | 30850 | 30950 | 30850 | 237 |
| 326 | 20240503 | 140200 | 23540536350 | 30900 | 30900 | 30950 | 30850 | 1341 |
| 327 | 20240503 | 140100 | 23499113650 | 30900 | 30950 | 30950 | 30900 | 1415 |
| 328 | 20240503 | 140000 | 23455390000 | 30900 | 30900 | 30950 | 30900 | 427 |
| 329 | 20240503 | 135900 | 23442193200 | 30900 | 30900 | 30950 | 30850 | 853 |
| 330 | 20240503 | 135800 | 23415847600 | 30850 | 30950 | 30950 | 30850 | 2737 |
| 331 | 20240503 | 135700 | 23331266150 | 30900 | 30900 | 30900 | 30850 | 1812 |
| 332 | 20240503 | 135600 | 23275289950 | 30900 | 30950 | 30950 | 30850 | 8666 |
| 333 | 20240503 | 135500 | 23007515350 | 30900 | 30900 | 30950 | 30900 | 731 |
| 334 | 20240503 | 135400 | 22984926750 | 30900 | 30900 | 30950 | 30900 | 3412 |
| 335 | 20240503 | 135300 | 22879488100 | 30900 | 30950 | 30950 | 30900 | 616 |
| 336 | 20240503 | 135200 | 22860449900 | 30950 | 30900 | 30950 | 30900 | 219 |
| 337 | 20240503 | 135100 | 22853682250 | 30900 | 30950 | 30950 | 30900 | 158 |
| 338 | 20240503 | 135000 | 22848796100 | 30900 | 30950 | 30950 | 30900 | 739 |
| 339 | 20240503 | 134900 | 22825959450 | 30950 | 30950 | 30950 | 30900 | 43 |
| 340 | 20240503 | 134800 | 22824630350 | 30900 | 30900 | 30950 | 30900 | 2753 |
| 341 | 20240503 | 134700 | 22739561300 | 30900 | 30900 | 30900 | 30850 | 587 |
| 342 | 20240503 | 134600 | 22721430150 | 30850 | 30900 | 30900 | 30850 | 506 |
| 343 | 20240503 | 134500 | 22705808950 | 30900 | 30900 | 30900 | 30850 | 265 |
| 344 | 20240503 | 134400 | 22697621150 | 30900 | 30850 | 30950 | 30850 | 367 |
| 345 | 20240503 | 134300 | 22686282550 | 30850 | 30850 | 30950 | 30850 | 3570 |
| 346 | 20240503 | 134200 | 22576047300 | 30900 | 30900 | 30950 | 30850 | 8526 |
| 347 | 20240503 | 134100 | 22312592600 | 30950 | 30900 | 30950 | 30900 | 386 |
| 348 | 20240503 | 134000 | 22300656850 | 30950 | 30900 | 30950 | 30900 | 839 |
| 349 | 20240503 | 133900 | 22274731300 | 30950 | 30950 | 30950 | 30900 | 742 |
| 350 | 20240503 | 133800 | 22251802000 | 30900 | 30900 | 30950 | 30900 | 582 |
| 351 | 20240503 | 133700 | 22233813000 | 30900 | 30900 | 30950 | 30900 | 118 |
| 352 | 20240503 | 133600 | 22230165350 | 30900 | 30900 | 30950 | 30900 | 124 |
| 353 | 20240503 | 133500 | 22226330400 | 30950 | 30950 | 30950 | 30900 | 630 |
| 354 | 20240503 | 133400 | 22206844650 | 30950 | 30950 | 30950 | 30900 | 694 |
| 355 | 20240503 | 133300 | 22185378850 | 30900 | 30950 | 31000 | 30900 | 1818 |
| 356 | 20240503 | 133200 | 22129128750 | 30950 | 30950 | 31000 | 30950 | 157 |
| 357 | 20240503 | 133100 | 22124269100 | 30950 | 31000 | 31000 | 30950 | 521 |
| 358 | 20240503 | 133000 | 22108138500 | 31000 | 31000 | 31000 | 30950 | 1798 |
| 359 | 20240503 | 132900 | 22052467900 | 31000 | 30950 | 31000 | 30950 | 185 |
| 360 | 20240503 | 132800 | 22046738950 | 30950 | 30950 | 31000 | 30950 | 1874 |
| 361 | 20240503 | 132700 | 21988655150 | 31000 | 30950 | 31000 | 30950 | 184 |
| 362 | 20240503 | 132600 | 21982958600 | 30950 | 30950 | 30950 | 30950 | 1042 |
| 363 | 20240503 | 132500 | 21950708700 | 31000 | 31000 | 31000 | 30950 | 168 |
| 364 | 20240503 | 132400 | 21945506400 | 31000 | 31000 | 31000 | 30950 | 97 |
| 365 | 20240503 | 132300 | 21942500600 | 31000 | 31100 | 31100 | 31000 | 5681 |
| 366 | 20240503 | 132200 | 21766219500 | 31100 | 31100 | 31100 | 31050 | 208 |
| 367 | 20240503 | 132100 | 21759758250 | 31100 | 31100 | 31100 | 31050 | 625 |
| 368 | 20240503 | 132000 | 21740322350 | 31100 | 31050 | 31100 | 31050 | 770 |
| 369 | 20240503 | 131900 | 21716388800 | 31100 | 31050 | 31100 | 31050 | 604 |
| 370 | 20240503 | 131800 | 21697630850 | 31100 | 31100 | 31100 | 31100 | 724 |
| 371 | 20240503 | 131700 | 21675114450 | 31100 | 31050 | 31150 | 31050 | 1702 |
| 372 | 20240503 | 131600 | 21622161550 | 31100 | 31100 | 31100 | 31050 | 833 |
| 373 | 20240503 | 131500 | 21596255950 | 31100 | 31100 | 31100 | 31050 | 3882 |
| 374 | 20240503 | 131400 | 21475525800 | 31100 | 31050 | 31100 | 31050 | 1254 |
| 375 | 20240503 | 131300 | 21436531750 | 31050 | 31000 | 31050 | 30950 | 7110 |
| 376 | 20240503 | 131200 | 21216008050 | 31000 | 30950 | 31000 | 30950 | 9310 |
| 377 | 20240503 | 131100 | 20927841000 | 30950 | 30900 | 30950 | 30900 | 1440 |
| 378 | 20240503 | 131000 | 20883332600 | 30900 | 30900 | 30900 | 30850 | 3049 |
| 379 | 20240503 | 130900 | 20789120200 | 30900 | 30900 | 30900 | 30850 | 1798 |
| 380 | 20240503 | 130800 | 20733563050 | 30900 | 30900 | 30900 | 30850 | 624 |
| 381 | 20240503 | 130700 | 20714282400 | 30900 | 30900 | 30900 | 30850 | 588 |
| 382 | 20240503 | 130600 | 20696118200 | 30850 | 30900 | 30950 | 30850 | 1904 |
| 383 | 20240503 | 130500 | 20637242350 | 30900 | 30900 | 30900 | 30850 | 447 |
| 384 | 20240503 | 130400 | 20623433900 | 30900 | 30900 | 30900 | 30850 | 485 |
| 385 | 20240503 | 130300 | 20608448850 | 30900 | 30900 | 30950 | 30850 | 3988 |
| 386 | 20240503 | 130200 | 20485209600 | 30900 | 30900 | 30900 | 30900 | 141 |
| 387 | 20240503 | 130100 | 20480852700 | 30900 | 30900 | 30950 | 30850 | 13286 |
| 388 | 20240503 | 130000 | 20070313350 | 30900 | 30850 | 30900 | 30850 | 840 |
| 389 | 20240503 | 125900 | 20044371300 | 30850 | 30850 | 30900 | 30850 | 700 |
| 390 | 20240503 | 125800 | 20022776000 | 30850 | 30900 | 30900 | 30850 | 1235 |
| 391 | 20240503 | 125700 | 19984649750 | 30900 | 30900 | 30900 | 30850 | 239 |
| 392 | 20240503 | 125600 | 19977270400 | 30850 | 30850 | 30900 | 30850 | 1092 |
| 393 | 20240503 | 125500 | 19943565450 | 30850 | 30850 | 30900 | 30850 | 625 |
| 394 | 20240503 | 125400 | 19924275900 | 30900 | 30850 | 30900 | 30850 | 1253 |
| 395 | 20240503 | 125300 | 19885604000 | 30850 | 30850 | 30850 | 30850 | 890 |
| 396 | 20240503 | 125200 | 19858147500 | 30850 | 30850 | 30900 | 30850 | 1758 |
| 397 | 20240503 | 125100 | 19803905500 | 30900 | 30900 | 30900 | 30850 | 643 |
| 398 | 20240503 | 125000 | 19784065050 | 30900 | 30850 | 30900 | 30850 | 669 |
| 399 | 20240503 | 124900 | 19763424600 | 30900 | 30850 | 30900 | 30850 | 357 |
| 400 | 20240503 | 124800 | 19752405150 | 30900 | 30900 | 30900 | 30850 | 1712 |
| 401 | 20240503 | 124700 | 19699579400 | 30900 | 30900 | 30900 | 30850 | 2025 |
| 402 | 20240503 | 124600 | 19637057700 | 30850 | 30850 | 30900 | 30850 | 979 |
| 403 | 20240503 | 124500 | 19606814350 | 30900 | 30900 | 30900 | 30850 | 654 |
| 404 | 20240503 | 124400 | 19586625000 | 30900 | 30850 | 30900 | 30850 | 792 |
| 405 | 20240503 | 124300 | 19562164150 | 30900 | 30850 | 30900 | 30850 | 751 |
| 406 | 20240503 | 124200 | 19538991950 | 30900 | 30900 | 30900 | 30850 | 821 |
| 407 | 20240503 | 124100 | 19513659100 | 30900 | 30900 | 30900 | 30850 | 293 |
| 408 | 20240503 | 124000 | 19504613850 | 30900 | 30850 | 30900 | 30850 | 597 |
| 409 | 20240503 | 123900 | 19486188100 | 30900 | 30850 | 30900 | 30850 | 1846 |
| 410 | 20240503 | 123800 | 19429231700 | 30850 | 30850 | 30900 | 30850 | 310 |
| 411 | 20240503 | 123700 | 19419668100 | 30900 | 30900 | 30900 | 30850 | 1449 |
| 412 | 20240503 | 123600 | 19374963850 | 30900 | 30900 | 30900 | 30850 | 473 |
| 413 | 20240503 | 123500 | 19360359950 | 30900 | 30900 | 30900 | 30850 | 1014 |
| 414 | 20240503 | 123400 | 19329076700 | 30850 | 30900 | 30900 | 30850 | 1400 |
| 415 | 20240503 | 123300 | 19285871800 | 30850 | 30900 | 30900 | 30850 | 1801 |
| 416 | 20240503 | 123200 | 19230297700 | 30900 | 30850 | 30900 | 30850 | 826 |
| 417 | 20240503 | 123100 | 19204814900 | 30850 | 30850 | 30900 | 30850 | 735 |
| 418 | 20240503 | 123000 | 19182113650 | 30900 | 30900 | 30950 | 30850 | 1978 |
| 419 | 20240503 | 122900 | 19120991400 | 30950 | 30900 | 30950 | 30900 | 1674 |
| 420 | 20240503 | 122800 | 19069262250 | 30900 | 30900 | 30950 | 30900 | 1090 |
| 421 | 20240503 | 122700 | 19035580150 | 30900 | 30850 | 30900 | 30850 | 2469 |
| 422 | 20240503 | 122600 | 18959290400 | 30900 | 30900 | 30900 | 30850 | 337 |
| 423 | 20240503 | 122500 | 18948886850 | 30900 | 30850 | 30900 | 30850 | 675 |
| 424 | 20240503 | 122400 | 18928063000 | 30850 | 30900 | 30900 | 30850 | 858 |
| 425 | 20240503 | 122300 | 18901569050 | 30900 | 30900 | 30950 | 30850 | 2719 |
| 426 | 20240503 | 122200 | 18817551550 | 30950 | 30950 | 30950 | 30900 | 536 |
| 427 | 20240503 | 122100 | 18800972900 | 30900 | 30950 | 30950 | 30900 | 480 |
| 428 | 20240503 | 122000 | 18786136100 | 30950 | 30950 | 30950 | 30900 | 1770 |
| 429 | 20240503 | 121900 | 18731430850 | 30950 | 30950 | 30950 | 30900 | 879 |
| 430 | 20240503 | 121800 | 18704258850 | 30900 | 30900 | 30950 | 30900 | 253 |
| 431 | 20240503 | 121700 | 18696437700 | 30900 | 30950 | 30950 | 30900 | 1351 |
| 432 | 20240503 | 121600 | 18654655750 | 30950 | 30900 | 30950 | 30900 | 403 |
| 433 | 20240503 | 121500 | 18642185650 | 30950 | 30950 | 30950 | 30900 | 539 |
| 434 | 20240503 | 121400 | 18625519500 | 30950 | 30900 | 30950 | 30900 | 320 |
| 435 | 20240503 | 121300 | 18615622000 | 30900 | 30950 | 30950 | 30900 | 357 |
| 436 | 20240503 | 121200 | 18604587250 | 30950 | 30950 | 30950 | 30900 | 339 |
| 437 | 20240503 | 121100 | 18594104550 | 30900 | 30950 | 31000 | 30900 | 389 |
| 438 | 20240503 | 121000 | 18582075100 | 30950 | 30950 | 31000 | 30900 | 2469 |
| 439 | 20240503 | 120900 | 18505661050 | 31000 | 31000 | 31000 | 30950 | 127 |
| 440 | 20240503 | 120800 | 18501727400 | 31000 | 30950 | 31000 | 30950 | 506 |
| 441 | 20240503 | 120700 | 18486051500 | 31000 | 31000 | 31000 | 30950 | 865 |
| 442 | 20240503 | 120600 | 18459251600 | 31000 | 31000 | 31000 | 30950 | 540 |
| 443 | 20240503 | 120500 | 18442531500 | 31000 | 31000 | 31050 | 31000 | 1402 |
| 444 | 20240503 | 120400 | 18399065600 | 31000 | 30950 | 31050 | 30950 | 6826 |
| 445 | 20240503 | 120300 | 18187436800 | 30950 | 30850 | 31000 | 30800 | 14699 |
| 446 | 20240503 | 120200 | 17733021350 | 30850 | 30850 | 30900 | 30850 | 3161 |
| 447 | 20240503 | 120100 | 17635504150 | 30850 | 30850 | 30900 | 30850 | 724 |
| 448 | 20240503 | 120000 | 17613161700 | 30850 | 30850 | 30900 | 30850 | 624 |
| 449 | 20240503 | 115900 | 17593908650 | 30850 | 30900 | 30900 | 30850 | 1250 |
| 450 | 20240503 | 115800 | 17555306800 | 30850 | 30850 | 30900 | 30850 | 951 |
| 451 | 20240503 | 115700 | 17525945050 | 30850 | 30900 | 30900 | 30850 | 787 |
| 452 | 20240503 | 115600 | 17501652850 | 30900 | 30900 | 30900 | 30850 | 2899 |
| 453 | 20240503 | 115500 | 17412212600 | 30850 | 30900 | 30900 | 30850 | 1600 |
| 454 | 20240503 | 115400 | 17362841950 | 30900 | 30900 | 30950 | 30850 | 4470 |
| 455 | 20240503 | 115300 | 17224886300 | 30950 | 30950 | 30950 | 30900 | 2103 |
| 456 | 20240503 | 115200 | 17159894400 | 30950 | 30900 | 30950 | 30900 | 1850 |
| 457 | 20240503 | 115100 | 17102716900 | 30900 | 30900 | 30950 | 30900 | 890 |
| 458 | 20240503 | 115000 | 17075208950 | 30950 | 30900 | 30950 | 30900 | 620 |
| 459 | 20240503 | 114900 | 17056049700 | 30950 | 30900 | 30950 | 30900 | 4355 |
| 460 | 20240503 | 114800 | 16921476700 | 30900 | 30950 | 30950 | 30900 | 822 |
| 461 | 20240503 | 114700 | 16896065900 | 30900 | 30900 | 30950 | 30900 | 815 |
| 462 | 20240503 | 114600 | 16870879000 | 30950 | 30900 | 30950 | 30900 | 1602 |
| 463 | 20240503 | 114500 | 16821316950 | 30950 | 30950 | 30950 | 30900 | 807 |
| 464 | 20240503 | 114400 | 16796364850 | 30900 | 30900 | 30950 | 30900 | 2251 |
| 465 | 20240503 | 114300 | 16726808250 | 30950 | 30950 | 30950 | 30900 | 177 |
| 466 | 20240503 | 114200 | 16721330150 | 30950 | 30900 | 30950 | 30900 | 261 |
| 467 | 20240503 | 114100 | 16713262350 | 30950 | 30900 | 30950 | 30900 | 1186 |
| 468 | 20240503 | 114000 | 16676595550 | 30900 | 30900 | 30950 | 30900 | 1305 |
| 469 | 20240503 | 113900 | 16636231600 | 30950 | 30950 | 30950 | 30950 | 3694 |
| 470 | 20240503 | 113800 | 16521902300 | 30950 | 31000 | 31000 | 30950 | 2684 |
| 471 | 20240503 | 113700 | 16438820450 | 31000 | 30950 | 31000 | 30950 | 558 |
| 472 | 20240503 | 113600 | 16421532650 | 30950 | 31000 | 31000 | 30950 | 587 |
| 473 | 20240503 | 113500 | 16403352600 | 30950 | 30950 | 31000 | 30950 | 781 |
| 474 | 20240503 | 113400 | 16379159050 | 30950 | 31000 | 31000 | 30950 | 424 |
| 475 | 20240503 | 113300 | 16366026050 | 30950 | 30950 | 30950 | 30900 | 4234 |
| 476 | 20240503 | 113200 | 16234999250 | 30950 | 30950 | 30950 | 30900 | 377 |
| 477 | 20240503 | 113100 | 16223336150 | 30950 | 30900 | 30950 | 30900 | 260 |
| 478 | 20240503 | 113000 | 16215299200 | 30900 | 30900 | 30950 | 30900 | 787 |
| 479 | 20240503 | 112900 | 16190971450 | 30950 | 30900 | 30950 | 30900 | 217 |
| 480 | 20240503 | 112800 | 16184265100 | 30950 | 30950 | 31000 | 30900 | 613 |
| 481 | 20240503 | 112700 | 16165292300 | 31000 | 31000 | 31000 | 30950 | 605 |
| 482 | 20240503 | 112600 | 16146548350 | 31000 | 31000 | 31000 | 30950 | 1257 |
| 483 | 20240503 | 112500 | 16107582750 | 31000 | 31000 | 31000 | 30950 | 7043 |
| 484 | 20240503 | 112400 | 15889299050 | 31000 | 31050 | 31050 | 31000 | 963 |
| 485 | 20240503 | 112300 | 15859437200 | 31050 | 31050 | 31050 | 31050 | 3787 |
| 486 | 20240503 | 112200 | 15741850850 | 31050 | 31050 | 31100 | 31050 | 2008 |
| 487 | 20240503 | 112100 | 15679486500 | 31100 | 31050 | 31100 | 31050 | 118 |
| 488 | 20240503 | 112000 | 15675820500 | 31100 | 31050 | 31100 | 31050 | 444 |
| 489 | 20240503 | 111900 | 15662023250 | 31050 | 31050 | 31100 | 31000 | 1690 |
| 490 | 20240503 | 111800 | 15609549400 | 31000 | 31100 | 31100 | 31000 | 4629 |
| 491 | 20240503 | 111700 | 15465826950 | 31100 | 30900 | 31100 | 30900 | 20540 |
| 492 | 20240503 | 111600 | 14828926250 | 30900 | 30900 | 30950 | 30850 | 3363 |
| 493 | 20240503 | 111500 | 14725025150 | 30850 | 30900 | 30900 | 30850 | 4204 |
| 494 | 20240503 | 111400 | 14595318950 | 30850 | 30900 | 30900 | 30850 | 1302 |
| 495 | 20240503 | 111300 | 14555132750 | 30900 | 30950 | 30950 | 30900 | 1388 |
| 496 | 20240503 | 111200 | 14512242000 | 30900 | 30900 | 30950 | 30850 | 2932 |
| 497 | 20240503 | 111100 | 14421638500 | 30900 | 30900 | 30950 | 30850 | 1658 |
| 498 | 20240503 | 111000 | 14370435850 | 30900 | 31000 | 31000 | 30900 | 7414 |
| 499 | 20240503 | 110900 | 14141281750 | 30950 | 30950 | 31000 | 30950 | 2079 |
| 500 | 20240503 | 110800 | 14076930000 | 31000 | 31000 | 31000 | 30950 | 1228 |
| 501 | 20240503 | 110700 | 14038913900 | 30950 | 31000 | 31000 | 30950 | 1634 |
| 502 | 20240503 | 110600 | 13988339900 | 31000 | 31000 | 31000 | 30950 | 384 |
| 503 | 20240503 | 110500 | 13976447300 | 31000 | 31000 | 31000 | 30950 | 501 |
| 504 | 20240503 | 110400 | 13960935250 | 30950 | 30950 | 31000 | 30950 | 1335 |
| 505 | 20240503 | 110300 | 13919566050 | 30950 | 30950 | 31000 | 30950 | 1257 |
| 506 | 20240503 | 110200 | 13880659150 | 30950 | 30950 | 31000 | 30950 | 2980 |
| 507 | 20240503 | 110100 | 13788428000 | 30950 | 30950 | 31000 | 30950 | 1528 |
| 508 | 20240503 | 110000 | 13741116850 | 31000 | 30950 | 31000 | 30950 | 605 |
| 509 | 20240503 | 105900 | 13722382250 | 30950 | 30950 | 31000 | 30950 | 1930 |
| 510 | 20240503 | 105800 | 13662623750 | 31000 | 30950 | 31000 | 30950 | 3979 |
| 511 | 20240503 | 105700 | 13539464050 | 31000 | 31000 | 31000 | 30950 | 1028 |
| 512 | 20240503 | 105600 | 13507608050 | 31000 | 31000 | 31000 | 30950 | 694 |
| 513 | 20240503 | 105500 | 13486094100 | 31000 | 31000 | 31050 | 31000 | 1156 |
| 514 | 20240503 | 105400 | 13450257850 | 31000 | 31000 | 31050 | 31000 | 2136 |
| 515 | 20240503 | 105300 | 13383992500 | 31050 | 30950 | 31050 | 30950 | 7361 |
| 516 | 20240503 | 105200 | 13155835650 | 30950 | 30900 | 30950 | 30900 | 5115 |
| 517 | 20240503 | 105100 | 12997554950 | 30950 | 30900 | 30950 | 30900 | 1067 |
| 518 | 20240503 | 105000 | 12964574200 | 30950 | 30900 | 30950 | 30900 | 1974 |
| 519 | 20240503 | 104900 | 12903570450 | 30900 | 31000 | 31000 | 30900 | 3024 |
| 520 | 20240503 | 104800 | 12810032450 | 30950 | 30950 | 31000 | 30950 | 1759 |
| 521 | 20240503 | 104700 | 12755589250 | 31000 | 30950 | 31000 | 30900 | 2406 |
| 522 | 20240503 | 104600 | 12681154950 | 30950 | 30950 | 31000 | 30950 | 1620 |
| 523 | 20240503 | 104500 | 12631013750 | 31000 | 30900 | 31000 | 30900 | 5042 |
| 524 | 20240503 | 104400 | 12474970750 | 30950 | 30900 | 30950 | 30850 | 4676 |
| 525 | 20240503 | 104300 | 12330462550 | 30900 | 30950 | 30950 | 30900 | 7406 |
| 526 | 20240503 | 104200 | 12101601550 | 30950 | 30900 | 30950 | 30900 | 3080 |
| 527 | 20240503 | 104100 | 12006292150 | 30950 | 30950 | 30950 | 30900 | 5606 |
| 528 | 20240503 | 104000 | 11832892600 | 30950 | 30950 | 31000 | 30900 | 9340 |
| 529 | 20240503 | 103900 | 11544088650 | 30950 | 31000 | 31000 | 30950 | 3092 |
| 530 | 20240503 | 103800 | 11448345650 | 31000 | 31000 | 31000 | 30950 | 11025 |
| 531 | 20240503 | 103700 | 11106706650 | 31000 | 31100 | 31100 | 31000 | 30044 |
| 532 | 20240503 | 103600 | 10174391400 | 31100 | 31100 | 31100 | 31050 | 1893 |
| 533 | 20240503 | 103500 | 10115610850 | 31100 | 31050 | 31100 | 31050 | 1013 |
| 534 | 20240503 | 103400 | 10084150700 | 31050 | 31100 | 31100 | 31050 | 586 |
| 535 | 20240503 | 103300 | 10065940300 | 31100 | 31100 | 31100 | 31050 | 787 |
| 536 | 20240503 | 103200 | 10041485250 | 31100 | 31050 | 31100 | 31050 | 3484 |
| 537 | 20240503 | 103100 | 9933211750 | 31050 | 31100 | 31100 | 31050 | 1818 |
| 538 | 20240503 | 103000 | 9876719550 | 31100 | 31150 | 31150 | 31100 | 8848 |
| 539 | 20240503 | 102900 | 9601543350 | 31150 | 31100 | 31150 | 31100 | 1143 |
| 540 | 20240503 | 102800 | 9565978400 | 31100 | 31150 | 31150 | 31100 | 3438 |
| 541 | 20240503 | 102700 | 9458995050 | 31150 | 31150 | 31200 | 31150 | 3706 |
| 542 | 20240503 | 102600 | 9343551050 | 31200 | 31150 | 31200 | 31150 | 685 |
| 543 | 20240503 | 102500 | 9322209900 | 31200 | 31200 | 31200 | 31150 | 554 |
| 544 | 20240503 | 102400 | 9304938150 | 31200 | 31150 | 31200 | 31150 | 677 |
| 545 | 20240503 | 102300 | 9283839800 | 31200 | 31200 | 31200 | 31150 | 962 |
| 546 | 20240503 | 102200 | 9253827700 | 31200 | 31200 | 31250 | 31150 | 7209 |
| 547 | 20240503 | 102100 | 9028743550 | 31200 | 31200 | 31250 | 31200 | 395 |
| 548 | 20240503 | 102000 | 9016410950 | 31200 | 31250 | 31250 | 31200 | 165 |
| 549 | 20240503 | 101900 | 9011257350 | 31200 | 31200 | 31250 | 31200 | 332 |
| 550 | 20240503 | 101800 | 9000897950 | 31200 | 31250 | 31250 | 31200 | 878 |
| 551 | 20240503 | 101700 | 8973500900 | 31250 | 31200 | 31250 | 31200 | 1872 |
| 552 | 20240503 | 101600 | 8915079750 | 31250 | 31250 | 31250 | 31200 | 740 |
| 553 | 20240503 | 101500 | 8891971800 | 31250 | 31250 | 31250 | 31200 | 371 |
| 554 | 20240503 | 101400 | 8880386250 | 31250 | 31250 | 31250 | 31200 | 249 |
| 555 | 20240503 | 101300 | 8872609100 | 31200 | 31200 | 31250 | 31200 | 476 |
| 556 | 20240503 | 101200 | 8857754050 | 31200 | 31250 | 31250 | 31200 | 735 |
| 557 | 20240503 | 101100 | 8834798350 | 31200 | 31150 | 31250 | 31100 | 3322 |
| 558 | 20240503 | 101000 | 8731159200 | 31200 | 31100 | 31200 | 31100 | 6426 |
| 559 | 20240503 | 100900 | 8531001400 | 31100 | 31100 | 31150 | 31100 | 2517 |
| 560 | 20240503 | 100800 | 8452714200 | 31100 | 31100 | 31150 | 31050 | 4228 |
| 561 | 20240503 | 100700 | 8321294800 | 31100 | 31100 | 31150 | 31050 | 3297 |
| 562 | 20240503 | 100600 | 8218758050 | 31100 | 31100 | 31150 | 31050 | 1703 |
| 563 | 20240503 | 100500 | 8165789350 | 31100 | 31100 | 31150 | 31100 | 1078 |
| 564 | 20240503 | 100400 | 8132260450 | 31150 | 31100 | 31150 | 31100 | 1210 |
| 565 | 20240503 | 100300 | 8094625200 | 31100 | 31100 | 31150 | 31100 | 1175 |
| 566 | 20240503 | 100200 | 8058060500 | 31100 | 31100 | 31150 | 31100 | 1808 |
| 567 | 20240503 | 100100 | 8001748100 | 31150 | 31150 | 31150 | 31100 | 1915 |
| 568 | 20240503 | 100000 | 7942121100 | 31150 | 31100 | 31200 | 31050 | 3215 |
| 569 | 20240503 | 095900 | 7842029400 | 31100 | 31150 | 31150 | 31100 | 9168 |
| 570 | 20240503 | 095800 | 7556830500 | 31150 | 31150 | 31200 | 31150 | 2778 |
| 571 | 20240503 | 095700 | 7470272650 | 31200 | 31200 | 31200 | 31150 | 1294 |
| 572 | 20240503 | 095600 | 7429916450 | 31200 | 31250 | 31300 | 31150 | 9845 |
| 573 | 20240503 | 095500 | 7122831250 | 31250 | 31300 | 31300 | 31250 | 1286 |
| 574 | 20240503 | 095400 | 7082642250 | 31300 | 31300 | 31300 | 31250 | 605 |
| 575 | 20240503 | 095300 | 7063726350 | 31300 | 31300 | 31300 | 31250 | 1077 |
| 576 | 20240503 | 095200 | 7030051400 | 31300 | 31200 | 31300 | 31200 | 1840 |
| 577 | 20240503 | 095100 | 6972481350 | 31200 | 31250 | 31300 | 31200 | 1647 |
| 578 | 20240503 | 095000 | 6921076950 | 31300 | 31200 | 31300 | 31200 | 383 |
| 579 | 20240503 | 094900 | 6909105050 | 31250 | 31300 | 31300 | 31250 | 10688 |
| 580 | 20240503 | 094800 | 6575094500 | 31300 | 31300 | 31300 | 31250 | 260 |
| 581 | 20240503 | 094700 | 6566959000 | 31300 | 31350 | 31350 | 31250 | 1363 |
| 582 | 20240503 | 094600 | 6524298500 | 31300 | 31300 | 31350 | 31300 | 542 |
| 583 | 20240503 | 094500 | 6507330500 | 31350 | 31350 | 31350 | 31300 | 386 |
| 584 | 20240503 | 094400 | 6495232950 | 31350 | 31400 | 31400 | 31300 | 2465 |
| 585 | 20240503 | 094300 | 6417903050 | 31450 | 31250 | 31450 | 31250 | 11237 |
| 586 | 20240503 | 094200 | 6065178700 | 31250 | 31250 | 31250 | 31200 | 754 |
| 587 | 20240503 | 094100 | 6041636500 | 31200 | 31200 | 31250 | 31200 | 337 |
| 588 | 20240503 | 094000 | 6031120800 | 31200 | 31200 | 31250 | 31200 | 4899 |
| 589 | 20240503 | 093900 | 5878254650 | 31300 | 31300 | 31350 | 31250 | 3916 |
| 590 | 20240503 | 093800 | 5755734400 | 31250 | 31200 | 31300 | 31150 | 5809 |
| 591 | 20240503 | 093700 | 5574402000 | 31150 | 31150 | 31200 | 31100 | 1915 |
| 592 | 20240503 | 093600 | 5514737500 | 31150 | 31200 | 31200 | 31100 | 3915 |
| 593 | 20240503 | 093500 | 5392840850 | 31200 | 31150 | 31200 | 31150 | 2893 |
| 594 | 20240503 | 093400 | 5302697850 | 31150 | 31250 | 31300 | 31150 | 15431 |
| 595 | 20240503 | 093300 | 4821332500 | 31250 | 31250 | 31300 | 31250 | 1516 |
| 596 | 20240503 | 093200 | 4773946100 | 31250 | 31250 | 31300 | 31250 | 2558 |
| 597 | 20240503 | 093100 | 4693988100 | 31250 | 31350 | 31400 | 31250 | 8654 |
| 598 | 20240503 | 093000 | 4423239650 | 31350 | 31450 | 31500 | 31350 | 9381 |
| 599 | 20240503 | 092900 | 4128685050 | 31450 | 31450 | 31550 | 31400 | 7743 |
| 600 | 20240503 | 092800 | 3884872600 | 31400 | 31500 | 31550 | 31400 | 3775 |
| 601 | 20240503 | 092700 | 3766104000 | 31500 | 31500 | 31500 | 31450 | 5172 |
| 602 | 20240503 | 092600 | 3603269900 | 31500 | 31500 | 31500 | 31450 | 868 |
| 603 | 20240503 | 092500 | 3575940400 | 31500 | 31500 | 31500 | 31450 | 1555 |
| 604 | 20240503 | 092400 | 3526983200 | 31500 | 31500 | 31550 | 31450 | 3950 |
| 605 | 20240503 | 092300 | 3402528650 | 31500 | 31500 | 31600 | 31500 | 2474 |
| 606 | 20240503 | 092200 | 3324480250 | 31550 | 31550 | 31550 | 31500 | 2659 |
| 607 | 20240503 | 092100 | 3240706800 | 31550 | 31500 | 31600 | 31500 | 2628 |
| 608 | 20240503 | 092000 | 3157825950 | 31500 | 31450 | 31500 | 31400 | 3343 |
| 609 | 20240503 | 091900 | 3052603600 | 31450 | 31450 | 31450 | 31400 | 1306 |
| 610 | 20240503 | 091800 | 3011558050 | 31400 | 31450 | 31450 | 31400 | 354 |
| 611 | 20240503 | 091700 | 3000437050 | 31450 | 31500 | 31500 | 31400 | 1669 |
| 612 | 20240503 | 091600 | 2947930050 | 31500 | 31350 | 31550 | 31300 | 12457 |
| 613 | 20240503 | 091500 | 2556385300 | 31350 | 31350 | 31400 | 31350 | 3368 |
| 614 | 20240503 | 091400 | 2450790150 | 31350 | 31300 | 31400 | 31300 | 2226 |
| 615 | 20240503 | 091300 | 2381010800 | 31350 | 31300 | 31350 | 31300 | 1025 |
| 616 | 20240503 | 091200 | 2348896750 | 31300 | 31350 | 31350 | 31300 | 1862 |
| 617 | 20240503 | 091100 | 2290609950 | 31300 | 31350 | 31350 | 31300 | 1446 |
| 618 | 20240503 | 091000 | 2245283150 | 31350 | 31350 | 31400 | 31300 | 1846 |
| 619 | 20240503 | 090900 | 2187422000 | 31300 | 31400 | 31400 | 31300 | 3467 |
| 620 | 20240503 | 090800 | 2078776900 | 31350 | 31350 | 31450 | 31350 | 4910 |
| 621 | 20240503 | 090700 | 1924559650 | 31400 | 31300 | 31450 | 31250 | 6928 |
| 622 | 20240503 | 090600 | 1707607000 | 31300 | 31350 | 31400 | 31250 | 6590 |
| 623 | 20240503 | 090500 | 1501310000 | 31400 | 31400 | 31450 | 31300 | 2702 |
| 624 | 20240503 | 090400 | 1416530700 | 31400 | 31300 | 31450 | 31300 | 4094 |
| 625 | 20240503 | 090300 | 1288097850 | 31300 | 31250 | 31350 | 31250 | 3686 |
| 626 | 20240503 | 090200 | 1172756200 | 31300 | 31300 | 31350 | 31250 | 9500 |
| 627 | 20240503 | 090100 | 875341050 | 31350 | 31500 | 31500 | 31300 | 6104 |
| 628 | 20240503 | 090000 | 683849400 | 31500 | 31650 | 31650 | 31400 | 21566 |