34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 193000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 5611 |
| 3 | 20240503 | 192900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20240503 | 192800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20240503 | 192700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20240503 | 192600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20240503 | 192500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20240503 | 192400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20240503 | 192300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20240503 | 192200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20240503 | 192100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20240503 | 192000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20240503 | 191900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20240503 | 191800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20240503 | 191700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20240503 | 191600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20240503 | 191500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20240503 | 191400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20240503 | 191300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20240503 | 191200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20240503 | 191100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20240503 | 191000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20240503 | 190900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20240503 | 190800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20240503 | 190700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20240503 | 190600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20240503 | 190500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20240503 | 190400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20240503 | 190300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20240503 | 190200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20240503 | 190100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20240503 | 190000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 5611 |
| 33 | 20240503 | 185900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20240503 | 185800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20240503 | 185700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20240503 | 185600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20240503 | 185500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20240503 | 185400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20240503 | 185300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20240503 | 185200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20240503 | 185100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20240503 | 185000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20240503 | 184900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20240503 | 184800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20240503 | 184700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20240503 | 184600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20240503 | 184500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20240503 | 184400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20240503 | 184300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20240503 | 184200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20240503 | 184100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20240503 | 184000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20240503 | 183900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20240503 | 183800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20240503 | 183700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20240503 | 183600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20240503 | 183500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20240503 | 183400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20240503 | 183300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20240503 | 183200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20240503 | 183100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20240503 | 183000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 5611 |
| 63 | 20240503 | 182900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20240503 | 182800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20240503 | 182700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20240503 | 182600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20240503 | 182500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20240503 | 182400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20240503 | 182300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20240503 | 182200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20240503 | 182100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20240503 | 182000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20240503 | 181900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20240503 | 181800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20240503 | 181700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20240503 | 181600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20240503 | 181500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20240503 | 181400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20240503 | 181300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20240503 | 181200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20240503 | 181100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20240503 | 181000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20240503 | 180900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20240503 | 180800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20240503 | 180700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20240503 | 180600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20240503 | 180500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20240503 | 180400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20240503 | 180300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20240503 | 180200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20240503 | 180100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20240503 | 180000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 5611 |
| 93 | 20240503 | 175900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20240503 | 175800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20240503 | 175700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20240503 | 175600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20240503 | 175500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20240503 | 175400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20240503 | 175300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20240503 | 175200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20240503 | 175100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20240503 | 175000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20240503 | 174900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20240503 | 174800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20240503 | 174700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20240503 | 174600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20240503 | 174500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20240503 | 174400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20240503 | 174300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20240503 | 174200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20240503 | 174100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20240503 | 174000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20240503 | 173900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20240503 | 173800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20240503 | 173700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20240503 | 173600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20240503 | 173500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20240503 | 173400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20240503 | 173300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20240503 | 173200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20240503 | 173100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20240503 | 173000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 5611 |
| 123 | 20240503 | 172900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20240503 | 172800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20240503 | 172700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20240503 | 172600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20240503 | 172500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20240503 | 172400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20240503 | 172300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20240503 | 172200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20240503 | 172100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20240503 | 172000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20240503 | 171900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20240503 | 171800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20240503 | 171700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20240503 | 171600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20240503 | 171500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20240503 | 171400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20240503 | 171300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20240503 | 171200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20240503 | 171100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20240503 | 171000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20240503 | 170900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20240503 | 170800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20240503 | 170700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20240503 | 170600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20240503 | 170500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20240503 | 170400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20240503 | 170300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20240503 | 170200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20240503 | 170100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20240503 | 170000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 5611 |
| 153 | 20240503 | 165900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20240503 | 165800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20240503 | 165700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20240503 | 165600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20240503 | 165500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20240503 | 165400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20240503 | 165300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20240503 | 165200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20240503 | 165100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20240503 | 165000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20240503 | 164900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20240503 | 164800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20240503 | 164700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20240503 | 164600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20240503 | 164500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20240503 | 164400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20240503 | 164300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20240503 | 164200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20240503 | 164100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20240503 | 164000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20240503 | 163900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20240503 | 163800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20240503 | 163700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20240503 | 163600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20240503 | 163500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20240503 | 163400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20240503 | 163300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20240503 | 163200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20240503 | 163100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20240503 | 163000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 5611 |
| 183 | 20240503 | 162900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20240503 | 162800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20240503 | 162700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20240503 | 162600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20240503 | 162500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20240503 | 162400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20240503 | 162300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20240503 | 162200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20240503 | 162100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20240503 | 162000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20240503 | 161900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20240503 | 161800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20240503 | 161700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20240503 | 161600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20240503 | 161500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20240503 | 161400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20240503 | 161300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20240503 | 161200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20240503 | 161100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20240503 | 161000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20240503 | 160900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20240503 | 160800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20240503 | 160700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20240503 | 160600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20240503 | 160500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20240503 | 160400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20240503 | 160300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20240503 | 160200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20240503 | 160100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20240503 | 160000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 5611 |
| 213 | 20240503 | 155900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20240503 | 155800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20240503 | 155700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20240503 | 155600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20240503 | 155500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20240503 | 155400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20240503 | 155300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20240503 | 155200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20240503 | 155100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20240503 | 155000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20240503 | 154900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20240503 | 154800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20240503 | 154700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20240503 | 154600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20240503 | 154500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20240503 | 154400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20240503 | 154300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20240503 | 154200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20240503 | 154100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20240503 | 154000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20240503 | 153900 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20240503 | 153800 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20240503 | 153700 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20240503 | 153600 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 237 | 20240503 | 153500 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 238 | 20240503 | 153400 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 239 | 20240503 | 153300 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 240 | 20240503 | 153200 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 241 | 20240503 | 153100 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 242 | 20240503 | 153000 | 8983239000 | 46150 | 46150 | 46150 | 46150 | 11222 |
| 243 | 20240503 | 152900 | 8724291350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 244 | 20240503 | 152800 | 8724291350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 245 | 20240503 | 152700 | 8724291350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 246 | 20240503 | 152600 | 8724291350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 247 | 20240503 | 152500 | 8724291350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 248 | 20240503 | 152400 | 8724291350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 249 | 20240503 | 152300 | 8724291350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 250 | 20240503 | 152200 | 8724291350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 251 | 20240503 | 152100 | 8724291350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 252 | 20240503 | 152000 | 8724291350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 253 | 20240503 | 151900 | 8724291350 | 46200 | 46250 | 46250 | 46150 | 684 |
| 254 | 20240503 | 151800 | 8692702200 | 46250 | 46200 | 46250 | 46150 | 1887 |
| 255 | 20240503 | 151700 | 8605518150 | 46150 | 46200 | 46200 | 46150 | 359 |
| 256 | 20240503 | 151600 | 8588934150 | 46200 | 46200 | 46200 | 46150 | 733 |
| 257 | 20240503 | 151500 | 8555075600 | 46200 | 46150 | 46200 | 46150 | 1099 |
| 258 | 20240503 | 151400 | 8504307100 | 46200 | 46200 | 46200 | 46150 | 160 |
| 259 | 20240503 | 151300 | 8496915700 | 46200 | 46150 | 46200 | 46150 | 717 |
| 260 | 20240503 | 151200 | 8463818150 | 46200 | 46200 | 46250 | 46200 | 1120 |
| 261 | 20240503 | 151100 | 8412073000 | 46200 | 46250 | 46250 | 46200 | 908 |
| 262 | 20240503 | 151000 | 8370123350 | 46250 | 46200 | 46250 | 46150 | 1249 |
| 263 | 20240503 | 150900 | 8312419650 | 46200 | 46200 | 46200 | 46150 | 469 |
| 264 | 20240503 | 150800 | 8290763450 | 46200 | 46150 | 46200 | 46150 | 396 |
| 265 | 20240503 | 150700 | 8272487750 | 46150 | 46150 | 46200 | 46100 | 134 |
| 266 | 20240503 | 150600 | 8266303550 | 46150 | 46150 | 46150 | 46100 | 1480 |
| 267 | 20240503 | 150500 | 8198041350 | 46150 | 46150 | 46150 | 46100 | 2126 |
| 268 | 20240503 | 150400 | 8100026950 | 46150 | 46100 | 46150 | 46100 | 230 |
| 269 | 20240503 | 150300 | 8089413900 | 46100 | 46200 | 46200 | 46100 | 237 |
| 270 | 20240503 | 150200 | 8078486100 | 46200 | 46100 | 46200 | 46100 | 1717 |
| 271 | 20240503 | 150100 | 7999322450 | 46100 | 46200 | 46200 | 46100 | 10521 |
| 272 | 20240503 | 150000 | 7514198300 | 46200 | 46250 | 46250 | 46200 | 902 |
| 273 | 20240503 | 145900 | 7472524750 | 46250 | 46200 | 46250 | 46200 | 522 |
| 274 | 20240503 | 145800 | 7448400350 | 46200 | 46300 | 46300 | 46200 | 228 |
| 275 | 20240503 | 145700 | 7437855050 | 46300 | 46250 | 46300 | 46250 | 1397 |
| 276 | 20240503 | 145600 | 7373241250 | 46250 | 46200 | 46250 | 46200 | 1077 |
| 277 | 20240503 | 145500 | 7323431250 | 46200 | 46200 | 46250 | 46200 | 259 |
| 278 | 20240503 | 145400 | 7311465400 | 46250 | 46250 | 46250 | 46250 | 39 |
| 279 | 20240503 | 145300 | 7309661650 | 46200 | 46200 | 46250 | 46200 | 1262 |
| 280 | 20240503 | 145200 | 7251337250 | 46200 | 46250 | 46250 | 46200 | 3037 |
| 281 | 20240503 | 145100 | 7110977500 | 46250 | 46250 | 46250 | 46250 | 190 |
| 282 | 20240503 | 145000 | 7102190000 | 46250 | 46250 | 46250 | 46250 | 70 |
| 283 | 20240503 | 144900 | 7098952500 | 46250 | 46250 | 46300 | 46250 | 609 |
| 284 | 20240503 | 144800 | 7070786100 | 46300 | 46300 | 46300 | 46300 | 106 |
| 285 | 20240503 | 144700 | 7065878300 | 46300 | 46300 | 46300 | 46250 | 181 |
| 286 | 20240503 | 144600 | 7057503500 | 46250 | 46250 | 46300 | 46250 | 128 |
| 287 | 20240503 | 144500 | 7051577650 | 46250 | 46250 | 46250 | 46250 | 962 |
| 288 | 20240503 | 144400 | 7007085150 | 46250 | 46350 | 46350 | 46250 | 110 |
| 289 | 20240503 | 144300 | 7001996050 | 46350 | 46350 | 46350 | 46250 | 710 |
| 290 | 20240503 | 144200 | 6969135400 | 46350 | 46350 | 46350 | 46350 | 340 |
| 291 | 20240503 | 144100 | 6953376400 | 46400 | 46350 | 46400 | 46350 | 145 |
| 292 | 20240503 | 144000 | 6946653400 | 46350 | 46350 | 46350 | 46350 | 35 |
| 293 | 20240503 | 143900 | 6945031150 | 46400 | 46350 | 46400 | 46350 | 781 |
| 294 | 20240503 | 143800 | 6908825800 | 46350 | 46350 | 46350 | 46300 | 24 |
| 295 | 20240503 | 143700 | 6907713650 | 46350 | 46350 | 46350 | 46300 | 99 |
| 296 | 20240503 | 143600 | 6903125050 | 46350 | 46350 | 46350 | 46300 | 302 |
| 297 | 20240503 | 143500 | 6889128350 | 46350 | 46350 | 46350 | 46350 | 3 |
| 298 | 20240503 | 143400 | 6888989300 | 46350 | 46350 | 46350 | 46300 | 7 |
| 299 | 20240503 | 143300 | 6888664950 | 46300 | 46300 | 46350 | 46250 | 2155 |
| 300 | 20240503 | 143200 | 6788873400 | 46300 | 46300 | 46300 | 46250 | 1036 |
| 301 | 20240503 | 143100 | 6740957200 | 46300 | 46300 | 46300 | 46300 | 116 |
| 302 | 20240503 | 143000 | 6735586400 | 46300 | 46250 | 46300 | 46250 | 449 |
| 303 | 20240503 | 142900 | 6714815600 | 46250 | 46250 | 46300 | 46250 | 380 |
| 304 | 20240503 | 142800 | 6697235150 | 46300 | 46300 | 46300 | 46250 | 804 |
| 305 | 20240503 | 142700 | 6660010050 | 46300 | 46350 | 46350 | 46300 | 263 |
| 306 | 20240503 | 142600 | 6647833000 | 46350 | 46300 | 46350 | 46300 | 620 |
| 307 | 20240503 | 142500 | 6619126950 | 46300 | 46250 | 46300 | 46250 | 173 |
| 308 | 20240503 | 142400 | 6611117850 | 46300 | 46300 | 46300 | 46300 | 319 |
| 309 | 20240503 | 142300 | 6596348150 | 46300 | 46300 | 46300 | 46300 | 2004 |
| 310 | 20240503 | 142200 | 6503562950 | 46350 | 46350 | 46350 | 46300 | 747 |
| 311 | 20240503 | 142100 | 6468969500 | 46350 | 46350 | 46350 | 46300 | 716 |
| 312 | 20240503 | 142000 | 6435784900 | 46300 | 46350 | 46350 | 46300 | 705 |
| 313 | 20240503 | 141900 | 6403138050 | 46350 | 46350 | 46350 | 46350 | 100 |
| 314 | 20240503 | 141800 | 6398503050 | 46350 | 46350 | 46350 | 46300 | 82 |
| 315 | 20240503 | 141700 | 6394704850 | 46350 | 46350 | 46350 | 46300 | 440 |
| 316 | 20240503 | 141600 | 6374313200 | 46350 | 46400 | 46400 | 46350 | 652 |
| 317 | 20240503 | 141500 | 6344090950 | 46400 | 46350 | 46400 | 46350 | 118 |
| 318 | 20240503 | 141400 | 6338617700 | 46350 | 46400 | 46400 | 46350 | 297 |
| 319 | 20240503 | 141300 | 6324837400 | 46400 | 46400 | 46400 | 46400 | 172 |
| 320 | 20240503 | 141200 | 6316856600 | 46400 | 46400 | 46400 | 46350 | 138 |
| 321 | 20240503 | 141100 | 6310455100 | 46400 | 46400 | 46400 | 46400 | 6 |
| 322 | 20240503 | 141000 | 6310176700 | 46400 | 46350 | 46400 | 46350 | 18 |
| 323 | 20240503 | 140900 | 6309341600 | 46350 | 46400 | 46400 | 46350 | 373 |
| 324 | 20240503 | 140800 | 6292038650 | 46350 | 46400 | 46400 | 46350 | 369 |
| 325 | 20240503 | 140700 | 6274924600 | 46450 | 46400 | 46450 | 46400 | 491 |
| 326 | 20240503 | 140600 | 6252139100 | 46450 | 46400 | 46450 | 46400 | 203 |
| 327 | 20240503 | 140500 | 6242714850 | 46400 | 46400 | 46400 | 46400 | 430 |
| 328 | 20240503 | 140400 | 6222762850 | 46400 | 46400 | 46400 | 46400 | 32 |
| 329 | 20240503 | 140300 | 6221278050 | 46400 | 46400 | 46450 | 46400 | 36 |
| 330 | 20240503 | 140200 | 6219607500 | 46400 | 46450 | 46450 | 46400 | 587 |
| 331 | 20240503 | 140100 | 6192342350 | 46500 | 46450 | 46500 | 46450 | 346 |
| 332 | 20240503 | 140000 | 6176270400 | 46450 | 46450 | 46500 | 46450 | 331 |
| 333 | 20240503 | 135900 | 6160895200 | 46450 | 46500 | 46500 | 46450 | 312 |
| 334 | 20240503 | 135800 | 6146396750 | 46450 | 46450 | 46450 | 46400 | 222 |
| 335 | 20240503 | 135700 | 6136084950 | 46400 | 46400 | 46450 | 46400 | 140 |
| 336 | 20240503 | 135600 | 6129588300 | 46400 | 46400 | 46450 | 46400 | 218 |
| 337 | 20240503 | 135500 | 6119473050 | 46400 | 46400 | 46450 | 46400 | 341 |
| 338 | 20240503 | 135400 | 6103633900 | 46450 | 46550 | 46550 | 46450 | 252 |
| 339 | 20240503 | 135300 | 6091921850 | 46500 | 46500 | 46550 | 46500 | 220 |
| 340 | 20240503 | 135200 | 6081691550 | 46550 | 46500 | 46600 | 46500 | 368 |
| 341 | 20240503 | 135100 | 6064568850 | 46550 | 46500 | 46550 | 46500 | 188 |
| 342 | 20240503 | 135000 | 6055825300 | 46500 | 46500 | 46500 | 46500 | 19 |
| 343 | 20240503 | 134900 | 6054941800 | 46500 | 46500 | 46550 | 46500 | 399 |
| 344 | 20240503 | 134800 | 6036388200 | 46500 | 46550 | 46550 | 46500 | 162 |
| 345 | 20240503 | 134700 | 6028848250 | 46550 | 46550 | 46550 | 46500 | 87 |
| 346 | 20240503 | 134600 | 6024798500 | 46500 | 46500 | 46550 | 46500 | 131 |
| 347 | 20240503 | 134500 | 6018702000 | 46500 | 46500 | 46500 | 46500 | 309 |
| 348 | 20240503 | 134400 | 6004333500 | 46500 | 46500 | 46500 | 46500 | 78 |
| 349 | 20240503 | 134300 | 6000706500 | 46500 | 46550 | 46550 | 46500 | 25 |
| 350 | 20240503 | 134200 | 5999543700 | 46500 | 46500 | 46550 | 46500 | 53 |
| 351 | 20240503 | 134100 | 5997076700 | 46550 | 46550 | 46550 | 46500 | 41 |
| 352 | 20240503 | 134000 | 5995168350 | 46550 | 46600 | 46600 | 46550 | 379 |
| 353 | 20240503 | 133900 | 5977522100 | 46600 | 46550 | 46600 | 46550 | 1626 |
| 354 | 20240503 | 133800 | 5901750700 | 46550 | 46550 | 46550 | 46550 | 3 |
| 355 | 20240503 | 133700 | 5901611050 | 46550 | 46550 | 46550 | 46550 | 64 |
| 356 | 20240503 | 133600 | 5898631850 | 46550 | 46550 | 46600 | 46550 | 136 |
| 357 | 20240503 | 133500 | 5892296050 | 46550 | 46550 | 46550 | 46550 | 57 |
| 358 | 20240503 | 133400 | 5889642700 | 46550 | 46500 | 46550 | 46500 | 212 |
| 359 | 20240503 | 133300 | 5879776750 | 46500 | 46550 | 46550 | 46500 | 20 |
| 360 | 20240503 | 133200 | 5878846500 | 46550 | 46550 | 46550 | 46550 | 1143 |
| 361 | 20240503 | 133100 | 5825639850 | 46550 | 46550 | 46550 | 46550 | 127 |
| 362 | 20240503 | 133000 | 5819728000 | 46550 | 46600 | 46600 | 46550 | 88 |
| 363 | 20240503 | 132900 | 5815628500 | 46600 | 46600 | 46600 | 46600 | 40 |
| 364 | 20240503 | 132800 | 5813764500 | 46600 | 46650 | 46650 | 46600 | 161 |
| 365 | 20240503 | 132700 | 5806261350 | 46600 | 46650 | 46650 | 46600 | 1319 |
| 366 | 20240503 | 132600 | 5744732100 | 46650 | 46650 | 46700 | 46650 | 19 |
| 367 | 20240503 | 132500 | 5743845450 | 46700 | 46650 | 46700 | 46650 | 109 |
| 368 | 20240503 | 132400 | 5738755600 | 46650 | 46700 | 46700 | 46650 | 31 |
| 369 | 20240503 | 132300 | 5737308250 | 46700 | 46700 | 46700 | 46650 | 100 |
| 370 | 20240503 | 132200 | 5732638450 | 46700 | 46750 | 46750 | 46650 | 13 |
| 371 | 20240503 | 132100 | 5732031600 | 46700 | 46600 | 46700 | 46600 | 247 |
| 372 | 20240503 | 132000 | 5720503500 | 46600 | 46650 | 46650 | 46600 | 31 |
| 373 | 20240503 | 131900 | 5719057400 | 46600 | 46650 | 46650 | 46600 | 161 |
| 374 | 20240503 | 131800 | 5711549850 | 46600 | 46700 | 46700 | 46600 | 791 |
| 375 | 20240503 | 131700 | 5674621450 | 46700 | 46700 | 46700 | 46700 | 414 |
| 376 | 20240503 | 131600 | 5655287650 | 46700 | 46750 | 46750 | 46700 | 43 |
| 377 | 20240503 | 131500 | 5653278300 | 46700 | 46700 | 46750 | 46700 | 10 |
| 378 | 20240503 | 131400 | 5652811100 | 46750 | 46750 | 46750 | 46750 | 298 |
| 379 | 20240503 | 131300 | 5638879600 | 46750 | 46800 | 46850 | 46750 | 218 |
| 380 | 20240503 | 131200 | 5628675400 | 46800 | 46800 | 46850 | 46800 | 272 |
| 381 | 20240503 | 131100 | 5615944600 | 46800 | 46800 | 46850 | 46750 | 1184 |
| 382 | 20240503 | 131000 | 5560530950 | 46800 | 46750 | 46800 | 46750 | 1298 |
| 383 | 20240503 | 130900 | 5499842300 | 46700 | 46700 | 46700 | 46700 | 10 |
| 384 | 20240503 | 130800 | 5499375300 | 46700 | 46750 | 46750 | 46700 | 53 |
| 385 | 20240503 | 130700 | 5496899650 | 46750 | 46750 | 46750 | 46750 | 141 |
| 386 | 20240503 | 130600 | 5490307900 | 46750 | 46800 | 46800 | 46750 | 1010 |
| 387 | 20240503 | 130500 | 5443090000 | 46750 | 46700 | 46800 | 46700 | 3004 |
| 388 | 20240503 | 130400 | 5302704750 | 46700 | 46650 | 46700 | 46650 | 341 |
| 389 | 20240503 | 130300 | 5286780100 | 46700 | 46700 | 46750 | 46700 | 295 |
| 390 | 20240503 | 130200 | 5273003500 | 46750 | 46750 | 46750 | 46700 | 184 |
| 391 | 20240503 | 130100 | 5264404000 | 46750 | 46700 | 46750 | 46650 | 429 |
| 392 | 20240503 | 130000 | 5244366650 | 46700 | 46600 | 46700 | 46600 | 807 |
| 393 | 20240503 | 125900 | 5206717600 | 46600 | 46600 | 46650 | 46600 | 106 |
| 394 | 20240503 | 125800 | 5201772850 | 46600 | 46600 | 46600 | 46600 | 43 |
| 395 | 20240503 | 125700 | 5199769050 | 46600 | 46550 | 46600 | 46550 | 149 |
| 396 | 20240503 | 125600 | 5192825700 | 46550 | 46600 | 46600 | 46550 | 1029 |
| 397 | 20240503 | 125500 | 5144924300 | 46600 | 46550 | 46600 | 46550 | 87 |
| 398 | 20240503 | 125400 | 5140870200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 399 | 20240503 | 125300 | 5140870200 | 46600 | 46600 | 46600 | 46600 | 190 |
| 400 | 20240503 | 125200 | 5132016200 | 46600 | 46600 | 46650 | 46600 | 216 |
| 401 | 20240503 | 125100 | 5121945450 | 46650 | 46650 | 46650 | 46650 | 0 |
| 402 | 20240503 | 125000 | 5121945450 | 46650 | 46600 | 46650 | 46600 | 54 |
| 403 | 20240503 | 124900 | 5119426450 | 46600 | 46600 | 46600 | 46600 | 10 |
| 404 | 20240503 | 124800 | 5118960450 | 46600 | 46600 | 46600 | 46600 | 5 |
| 405 | 20240503 | 124700 | 5118727450 | 46600 | 46650 | 46650 | 46600 | 202 |
| 406 | 20240503 | 124600 | 5109310150 | 46650 | 46700 | 46700 | 46650 | 77 |
| 407 | 20240503 | 124500 | 5105717650 | 46700 | 46650 | 46700 | 46650 | 106 |
| 408 | 20240503 | 124400 | 5100767500 | 46650 | 46650 | 46650 | 46600 | 73 |
| 409 | 20240503 | 124300 | 5097362300 | 46650 | 46650 | 46650 | 46600 | 56 |
| 410 | 20240503 | 124200 | 5094749950 | 46650 | 46600 | 46650 | 46600 | 57 |
| 411 | 20240503 | 124100 | 5092092300 | 46600 | 46650 | 46650 | 46600 | 140 |
| 412 | 20240503 | 124000 | 5085562400 | 46650 | 46550 | 46650 | 46550 | 410 |
| 413 | 20240503 | 123900 | 5066451700 | 46550 | 46600 | 46600 | 46550 | 171 |
| 414 | 20240503 | 123800 | 5058484000 | 46550 | 46550 | 46550 | 46550 | 96 |
| 415 | 20240503 | 123700 | 5054015200 | 46550 | 46550 | 46550 | 46550 | 161 |
| 416 | 20240503 | 123600 | 5046520650 | 46550 | 46600 | 46600 | 46550 | 38 |
| 417 | 20240503 | 123500 | 5044751500 | 46600 | 46600 | 46600 | 46600 | 71 |
| 418 | 20240503 | 123400 | 5041442900 | 46600 | 46600 | 46600 | 46600 | 187 |
| 419 | 20240503 | 123300 | 5032728700 | 46600 | 46600 | 46600 | 46600 | 1 |
| 420 | 20240503 | 123200 | 5032682100 | 46500 | 46550 | 46600 | 46500 | 167 |
| 421 | 20240503 | 123100 | 5024905250 | 46500 | 46500 | 46600 | 46500 | 414 |
| 422 | 20240503 | 123000 | 5005653950 | 46500 | 46550 | 46550 | 46500 | 10 |
| 423 | 20240503 | 122900 | 5005188600 | 46550 | 46550 | 46550 | 46450 | 1289 |
| 424 | 20240503 | 122800 | 4945225650 | 46550 | 46550 | 46550 | 46550 | 7 |
| 425 | 20240503 | 122700 | 4944899800 | 46550 | 46550 | 46550 | 46550 | 100 |
| 426 | 20240503 | 122600 | 4940244800 | 46550 | 46550 | 46550 | 46550 | 167 |
| 427 | 20240503 | 122500 | 4932470950 | 46550 | 46600 | 46600 | 46550 | 203 |
| 428 | 20240503 | 122400 | 4923016200 | 46550 | 46600 | 46600 | 46550 | 5 |
| 429 | 20240503 | 122300 | 4922783350 | 46600 | 46600 | 46600 | 46550 | 222 |
| 430 | 20240503 | 122200 | 4912443250 | 46600 | 46600 | 46600 | 46600 | 67 |
| 431 | 20240503 | 122100 | 4909321050 | 46550 | 46550 | 46600 | 46550 | 72 |
| 432 | 20240503 | 122000 | 4905968800 | 46550 | 46600 | 46600 | 46550 | 3 |
| 433 | 20240503 | 121900 | 4905829050 | 46550 | 46600 | 46650 | 46550 | 241 |
| 434 | 20240503 | 121800 | 4894601250 | 46650 | 46700 | 46750 | 46650 | 381 |
| 435 | 20240503 | 121700 | 4876807150 | 46700 | 46700 | 46750 | 46700 | 256 |
| 436 | 20240503 | 121600 | 4864850950 | 46750 | 46650 | 46750 | 46600 | 1754 |
| 437 | 20240503 | 121500 | 4782952700 | 46650 | 46650 | 46700 | 46650 | 723 |
| 438 | 20240503 | 121400 | 4749216800 | 46650 | 46650 | 46700 | 46650 | 606 |
| 439 | 20240503 | 121300 | 4720930650 | 46650 | 46650 | 46650 | 46650 | 28 |
| 440 | 20240503 | 121200 | 4719624450 | 46650 | 46600 | 46650 | 46600 | 322 |
| 441 | 20240503 | 121100 | 4704603450 | 46600 | 46600 | 46600 | 46600 | 61 |
| 442 | 20240503 | 121000 | 4701760850 | 46650 | 46650 | 46650 | 46650 | 180 |
| 443 | 20240503 | 120900 | 4693363850 | 46650 | 46650 | 46650 | 46650 | 1713 |
| 444 | 20240503 | 120800 | 4613452400 | 46600 | 46550 | 46600 | 46550 | 1236 |
| 445 | 20240503 | 120700 | 4555856150 | 46600 | 46550 | 46600 | 46550 | 180 |
| 446 | 20240503 | 120600 | 4547472150 | 46550 | 46550 | 46550 | 46500 | 2007 |
| 447 | 20240503 | 120500 | 4454121350 | 46500 | 46500 | 46550 | 46500 | 423 |
| 448 | 20240503 | 120400 | 4434446750 | 46500 | 46500 | 46550 | 46500 | 37 |
| 449 | 20240503 | 120300 | 4432726200 | 46500 | 46500 | 46500 | 46450 | 832 |
| 450 | 20240503 | 120200 | 4394043650 | 46500 | 46450 | 46500 | 46450 | 353 |
| 451 | 20240503 | 120100 | 4377640150 | 46450 | 46400 | 46450 | 46400 | 5 |
| 452 | 20240503 | 120000 | 4377408100 | 46400 | 46300 | 46400 | 46300 | 354 |
| 453 | 20240503 | 115900 | 4360994850 | 46350 | 46300 | 46350 | 46300 | 80 |
| 454 | 20240503 | 115800 | 4357288150 | 46350 | 46350 | 46350 | 46350 | 258 |
| 455 | 20240503 | 115700 | 4345329850 | 46350 | 46350 | 46350 | 46350 | 29 |
| 456 | 20240503 | 115600 | 4343985700 | 46350 | 46350 | 46350 | 46350 | 27 |
| 457 | 20240503 | 115500 | 4342734250 | 46350 | 46300 | 46350 | 46300 | 10 |
| 458 | 20240503 | 115400 | 4342271200 | 46300 | 46350 | 46350 | 46300 | 79 |
| 459 | 20240503 | 115300 | 4338610150 | 46350 | 46350 | 46350 | 46350 | 328 |
| 460 | 20240503 | 115200 | 4323407350 | 46300 | 46350 | 46350 | 46300 | 390 |
| 461 | 20240503 | 115100 | 4305345350 | 46250 | 46300 | 46350 | 46250 | 1265 |
| 462 | 20240503 | 115000 | 4246799850 | 46350 | 46300 | 46350 | 46300 | 122 |
| 463 | 20240503 | 114900 | 4241150700 | 46300 | 46350 | 46350 | 46300 | 131 |
| 464 | 20240503 | 114800 | 4235084850 | 46350 | 46300 | 46350 | 46300 | 327 |
| 465 | 20240503 | 114700 | 4219928750 | 46350 | 46350 | 46350 | 46300 | 98 |
| 466 | 20240503 | 114600 | 4215386550 | 46300 | 46300 | 46300 | 46300 | 116 |
| 467 | 20240503 | 114500 | 4210015750 | 46300 | 46350 | 46350 | 46300 | 120 |
| 468 | 20240503 | 114400 | 4204454250 | 46300 | 46300 | 46300 | 46300 | 19 |
| 469 | 20240503 | 114300 | 4203574550 | 46300 | 46350 | 46350 | 46300 | 113 |
| 470 | 20240503 | 114200 | 4198342400 | 46350 | 46300 | 46350 | 46300 | 6 |
| 471 | 20240503 | 114100 | 4198064550 | 46300 | 46250 | 46300 | 46250 | 137 |
| 472 | 20240503 | 114000 | 4191721550 | 46300 | 46350 | 46350 | 46300 | 80 |
| 473 | 20240503 | 113900 | 4188017400 | 46300 | 46250 | 46300 | 46250 | 60 |
| 474 | 20240503 | 113800 | 4185239700 | 46300 | 46200 | 46300 | 46200 | 190 |
| 475 | 20240503 | 113700 | 4176446300 | 46200 | 46250 | 46250 | 46200 | 1205 |
| 476 | 20240503 | 113600 | 4120757950 | 46250 | 46250 | 46250 | 46250 | 24 |
| 477 | 20240503 | 113500 | 4119647950 | 46250 | 46200 | 46300 | 46200 | 358 |
| 478 | 20240503 | 113400 | 4103088450 | 46200 | 46200 | 46200 | 46200 | 208 |
| 479 | 20240503 | 113300 | 4093478850 | 46200 | 46250 | 46250 | 46200 | 406 |
| 480 | 20240503 | 113200 | 4074720550 | 46200 | 46200 | 46200 | 46200 | 1332 |
| 481 | 20240503 | 113100 | 4013182150 | 46250 | 46250 | 46250 | 46200 | 138 |
| 482 | 20240503 | 113000 | 4006799950 | 46200 | 46200 | 46250 | 46200 | 77 |
| 483 | 20240503 | 112900 | 4003242400 | 46200 | 46200 | 46250 | 46200 | 149 |
| 484 | 20240503 | 112800 | 3996351600 | 46250 | 46200 | 46250 | 46200 | 8 |
| 485 | 20240503 | 112700 | 3995981900 | 46250 | 46250 | 46250 | 46250 | 617 |
| 486 | 20240503 | 112600 | 3967445650 | 46250 | 46250 | 46250 | 46250 | 33 |
| 487 | 20240503 | 112500 | 3965919400 | 46250 | 46300 | 46300 | 46250 | 136 |
| 488 | 20240503 | 112400 | 3959623750 | 46250 | 46250 | 46250 | 46250 | 9 |
| 489 | 20240503 | 112300 | 3959207500 | 46250 | 46300 | 46300 | 46250 | 160 |
| 490 | 20240503 | 112200 | 3951801250 | 46300 | 46300 | 46350 | 46300 | 14 |
| 491 | 20240503 | 112100 | 3951153000 | 46300 | 46300 | 46300 | 46300 | 96 |
| 492 | 20240503 | 112000 | 3946708200 | 46300 | 46350 | 46350 | 46300 | 188 |
| 493 | 20240503 | 111900 | 3938003250 | 46300 | 46300 | 46300 | 46300 | 200 |
| 494 | 20240503 | 111800 | 3928743250 | 46300 | 46250 | 46350 | 46250 | 381 |
| 495 | 20240503 | 111700 | 3911100700 | 46250 | 46250 | 46250 | 46250 | 311 |
| 496 | 20240503 | 111600 | 3896716950 | 46250 | 46300 | 46350 | 46250 | 92 |
| 497 | 20240503 | 111500 | 3892460500 | 46300 | 46200 | 46300 | 46200 | 1016 |
| 498 | 20240503 | 111400 | 3845466550 | 46200 | 46200 | 46250 | 46200 | 392 |
| 499 | 20240503 | 111300 | 3827356100 | 46200 | 46250 | 46250 | 46200 | 953 |
| 500 | 20240503 | 111200 | 3783295450 | 46200 | 46250 | 46300 | 46200 | 1044 |
| 501 | 20240503 | 111100 | 3735012150 | 46300 | 46300 | 46350 | 46250 | 290 |
| 502 | 20240503 | 111000 | 3721588800 | 46250 | 46300 | 46300 | 46200 | 1425 |
| 503 | 20240503 | 110900 | 3655670000 | 46250 | 46250 | 46300 | 46250 | 568 |
| 504 | 20240503 | 110800 | 3629399000 | 46250 | 46250 | 46250 | 46250 | 483 |
| 505 | 20240503 | 110700 | 3607060250 | 46250 | 46300 | 46300 | 46250 | 845 |
| 506 | 20240503 | 110600 | 3567978950 | 46250 | 46300 | 46350 | 46250 | 938 |
| 507 | 20240503 | 110500 | 3524591850 | 46250 | 46300 | 46350 | 46250 | 736 |
| 508 | 20240503 | 110400 | 3490511100 | 46300 | 46300 | 46350 | 46300 | 450 |
| 509 | 20240503 | 110300 | 3469671100 | 46300 | 46300 | 46350 | 46300 | 177 |
| 510 | 20240503 | 110200 | 3461475950 | 46300 | 46300 | 46350 | 46300 | 90 |
| 511 | 20240503 | 110100 | 3457307650 | 46300 | 46350 | 46350 | 46300 | 658 |
| 512 | 20240503 | 110000 | 3426842200 | 46300 | 46300 | 46350 | 46300 | 762 |
| 513 | 20240503 | 105900 | 3391561400 | 46300 | 46350 | 46350 | 46300 | 1686 |
| 514 | 20240503 | 105800 | 3313420300 | 46400 | 46400 | 46400 | 46350 | 182 |
| 515 | 20240503 | 105700 | 3304976000 | 46350 | 46400 | 46400 | 46350 | 148 |
| 516 | 20240503 | 105600 | 3298113500 | 46400 | 46400 | 46450 | 46350 | 819 |
| 517 | 20240503 | 105500 | 3260120150 | 46450 | 46400 | 46450 | 46400 | 50 |
| 518 | 20240503 | 105400 | 3257798150 | 46400 | 46400 | 46400 | 46400 | 7 |
| 519 | 20240503 | 105300 | 3257473350 | 46400 | 46450 | 46450 | 46400 | 13 |
| 520 | 20240503 | 105200 | 3256870000 | 46400 | 46400 | 46400 | 46400 | 8 |
| 521 | 20240503 | 105100 | 3256498800 | 46400 | 46350 | 46500 | 46350 | 796 |
| 522 | 20240503 | 105000 | 3219541350 | 46400 | 46450 | 46450 | 46350 | 396 |
| 523 | 20240503 | 104900 | 3201166650 | 46400 | 46400 | 46400 | 46400 | 47 |
| 524 | 20240503 | 104800 | 3198985850 | 46400 | 46450 | 46450 | 46400 | 171 |
| 525 | 20240503 | 104700 | 3191051350 | 46400 | 46450 | 46450 | 46400 | 115 |
| 526 | 20240503 | 104600 | 3185711850 | 46450 | 46550 | 46550 | 46400 | 458 |
| 527 | 20240503 | 104500 | 3164425000 | 46550 | 46400 | 46550 | 46400 | 891 |
| 528 | 20240503 | 104400 | 3123003550 | 46400 | 46400 | 46400 | 46400 | 182 |
| 529 | 20240503 | 104300 | 3114558750 | 46400 | 46350 | 46400 | 46350 | 24 |
| 530 | 20240503 | 104200 | 3113445250 | 46350 | 46300 | 46400 | 46300 | 446 |
| 531 | 20240503 | 104100 | 3092780650 | 46300 | 46300 | 46300 | 46250 | 817 |
| 532 | 20240503 | 104000 | 3054955700 | 46300 | 46450 | 46450 | 46300 | 2178 |
| 533 | 20240503 | 103900 | 2953920350 | 46450 | 46450 | 46450 | 46400 | 540 |
| 534 | 20240503 | 103800 | 2928838350 | 46450 | 46450 | 46550 | 46400 | 288 |
| 535 | 20240503 | 103700 | 2915452050 | 46450 | 46450 | 46500 | 46450 | 252 |
| 536 | 20240503 | 103600 | 2903746100 | 46450 | 46400 | 46550 | 46400 | 496 |
| 537 | 20240503 | 103500 | 2880697100 | 46450 | 46400 | 46450 | 46400 | 324 |
| 538 | 20240503 | 103400 | 2865663350 | 46400 | 46400 | 46550 | 46400 | 1607 |
| 539 | 20240503 | 103300 | 2790951250 | 46400 | 46450 | 46450 | 46400 | 90 |
| 540 | 20240503 | 103200 | 2786771000 | 46450 | 46450 | 46450 | 46400 | 280 |
| 541 | 20240503 | 103100 | 2773765100 | 46450 | 46450 | 46450 | 46400 | 226 |
| 542 | 20240503 | 103000 | 2763267500 | 46450 | 46450 | 46450 | 46450 | 13 |
| 543 | 20240503 | 102900 | 2762663650 | 46450 | 46450 | 46450 | 46400 | 323 |
| 544 | 20240503 | 102800 | 2747660450 | 46450 | 46450 | 46450 | 46450 | 11 |
| 545 | 20240503 | 102700 | 2747149500 | 46450 | 46450 | 46500 | 46450 | 379 |
| 546 | 20240503 | 102600 | 2729534000 | 46450 | 46550 | 46550 | 46450 | 342 |
| 547 | 20240503 | 102500 | 2713645450 | 46500 | 46500 | 46500 | 46500 | 212 |
| 548 | 20240503 | 102400 | 2703787450 | 46550 | 46500 | 46550 | 46450 | 372 |
| 549 | 20240503 | 102300 | 2686489150 | 46550 | 46500 | 46550 | 46500 | 158 |
| 550 | 20240503 | 102200 | 2679140800 | 46500 | 46500 | 46500 | 46500 | 11 |
| 551 | 20240503 | 102100 | 2678629300 | 46500 | 46550 | 46550 | 46500 | 37 |
| 552 | 20240503 | 102000 | 2676907050 | 46550 | 46450 | 46550 | 46400 | 403 |
| 553 | 20240503 | 101900 | 2658172800 | 46450 | 46500 | 46500 | 46400 | 869 |
| 554 | 20240503 | 101800 | 2617808550 | 46450 | 46600 | 46600 | 46450 | 3760 |
| 555 | 20240503 | 101700 | 2442936450 | 46550 | 46600 | 46600 | 46550 | 154 |
| 556 | 20240503 | 101600 | 2435767050 | 46550 | 46600 | 46600 | 46550 | 236 |
| 557 | 20240503 | 101500 | 2424769600 | 46600 | 46550 | 46600 | 46550 | 56 |
| 558 | 20240503 | 101400 | 2422162750 | 46550 | 46600 | 46600 | 46550 | 35 |
| 559 | 20240503 | 101300 | 2420533150 | 46600 | 46600 | 46600 | 46550 | 19 |
| 560 | 20240503 | 101200 | 2419647800 | 46550 | 46550 | 46600 | 46550 | 118 |
| 561 | 20240503 | 101100 | 2414154700 | 46550 | 46550 | 46600 | 46550 | 680 |
| 562 | 20240503 | 101000 | 2382490700 | 46600 | 46600 | 46600 | 46550 | 114 |
| 563 | 20240503 | 100900 | 2377178450 | 46600 | 46600 | 46600 | 46550 | 164 |
| 564 | 20240503 | 100800 | 2369537400 | 46550 | 46550 | 46600 | 46550 | 707 |
| 565 | 20240503 | 100700 | 2336622950 | 46550 | 46600 | 46600 | 46550 | 32 |
| 566 | 20240503 | 100600 | 2335131800 | 46600 | 46550 | 46600 | 46550 | 84 |
| 567 | 20240503 | 100500 | 2331221300 | 46600 | 46550 | 46600 | 46550 | 174 |
| 568 | 20240503 | 100400 | 2323121250 | 46550 | 46600 | 46600 | 46550 | 254 |
| 569 | 20240503 | 100300 | 2311292550 | 46600 | 46600 | 46600 | 46550 | 1803 |
| 570 | 20240503 | 100200 | 2227357750 | 46550 | 46550 | 46600 | 46550 | 51 |
| 571 | 20240503 | 100100 | 2224983150 | 46550 | 46600 | 46600 | 46550 | 47 |
| 572 | 20240503 | 100000 | 2222793000 | 46600 | 46550 | 46600 | 46550 | 151 |
| 573 | 20240503 | 095900 | 2215758100 | 46550 | 46550 | 46550 | 46550 | 251 |
| 574 | 20240503 | 095800 | 2204074050 | 46550 | 46600 | 46600 | 46550 | 327 |
| 575 | 20240503 | 095700 | 2188847100 | 46600 | 46550 | 46600 | 46550 | 48 |
| 576 | 20240503 | 095600 | 2186610900 | 46600 | 46600 | 46600 | 46550 | 73 |
| 577 | 20240503 | 095500 | 2183212150 | 46600 | 46550 | 46600 | 46550 | 377 |
| 578 | 20240503 | 095400 | 2165656950 | 46550 | 46600 | 46600 | 46550 | 576 |
| 579 | 20240503 | 095300 | 2138821000 | 46600 | 46600 | 46650 | 46600 | 541 |
| 580 | 20240503 | 095200 | 2113609850 | 46600 | 46650 | 46700 | 46600 | 1191 |
| 581 | 20240503 | 095100 | 2058054450 | 46700 | 46700 | 46700 | 46650 | 126 |
| 582 | 20240503 | 095000 | 2052171250 | 46700 | 46650 | 46700 | 46650 | 588 |
| 583 | 20240503 | 094900 | 2024740700 | 46650 | 46700 | 46700 | 46650 | 110 |
| 584 | 20240503 | 094800 | 2019609050 | 46650 | 46650 | 46700 | 46650 | 92 |
| 585 | 20240503 | 094700 | 2015316050 | 46650 | 46700 | 46700 | 46650 | 62 |
| 586 | 20240503 | 094600 | 2012423700 | 46650 | 46700 | 46700 | 46650 | 25 |
| 587 | 20240503 | 094500 | 2011256950 | 46700 | 46600 | 46700 | 46600 | 730 |
| 588 | 20240503 | 094400 | 1977197400 | 46650 | 46650 | 46700 | 46600 | 688 |
| 589 | 20240503 | 094300 | 1945099250 | 46600 | 46600 | 46650 | 46600 | 650 |
| 590 | 20240503 | 094200 | 1914793450 | 46600 | 46600 | 46600 | 46550 | 17 |
| 591 | 20240503 | 094100 | 1914001300 | 46600 | 46550 | 46600 | 46550 | 1696 |
| 592 | 20240503 | 094000 | 1835044400 | 46550 | 46550 | 46600 | 46550 | 670 |
| 593 | 20240503 | 093900 | 1803855550 | 46550 | 46600 | 46600 | 46550 | 59 |
| 594 | 20240503 | 093800 | 1801106850 | 46600 | 46600 | 46600 | 46550 | 239 |
| 595 | 20240503 | 093700 | 1789969750 | 46600 | 46550 | 46600 | 46550 | 208 |
| 596 | 20240503 | 093600 | 1780281650 | 46550 | 46600 | 46600 | 46550 | 177 |
| 597 | 20240503 | 093500 | 1772041650 | 46600 | 46600 | 46600 | 46550 | 263 |
| 598 | 20240503 | 093400 | 1759790850 | 46600 | 46600 | 46600 | 46600 | 145 |
| 599 | 20240503 | 093300 | 1753033850 | 46600 | 46550 | 46600 | 46550 | 438 |
| 600 | 20240503 | 093200 | 1732638950 | 46550 | 46650 | 46650 | 46500 | 925 |
| 601 | 20240503 | 093100 | 1689546300 | 46650 | 46700 | 46700 | 46650 | 1145 |
| 602 | 20240503 | 093000 | 1636125100 | 46700 | 46600 | 46700 | 46600 | 71 |
| 603 | 20240503 | 092900 | 1632811900 | 46650 | 46600 | 46650 | 46600 | 366 |
| 604 | 20240503 | 092800 | 1615755550 | 46600 | 46600 | 46600 | 46550 | 349 |
| 605 | 20240503 | 092700 | 1599492200 | 46600 | 46550 | 46600 | 46500 | 74 |
| 606 | 20240503 | 092600 | 1596046700 | 46500 | 46600 | 46650 | 46500 | 1084 |
| 607 | 20240503 | 092500 | 1545576150 | 46600 | 46650 | 46700 | 46600 | 806 |
| 608 | 20240503 | 092400 | 1507968600 | 46700 | 46700 | 46700 | 46650 | 278 |
| 609 | 20240503 | 092300 | 1494993350 | 46650 | 46650 | 46700 | 46650 | 208 |
| 610 | 20240503 | 092200 | 1485283700 | 46650 | 46700 | 46700 | 46650 | 1189 |
| 611 | 20240503 | 092100 | 1429804700 | 46700 | 46700 | 46750 | 46650 | 1171 |
| 612 | 20240503 | 092000 | 1375131250 | 46700 | 46750 | 46800 | 46700 | 839 |
| 613 | 20240503 | 091900 | 1335911100 | 46750 | 46750 | 46800 | 46700 | 500 |
| 614 | 20240503 | 091800 | 1312536400 | 46750 | 46750 | 46800 | 46750 | 982 |
| 615 | 20240503 | 091700 | 1266614700 | 46750 | 46700 | 46800 | 46700 | 969 |
| 616 | 20240503 | 091600 | 1221313750 | 46700 | 46700 | 46750 | 46700 | 954 |
| 617 | 20240503 | 091500 | 1176756850 | 46750 | 46800 | 46800 | 46700 | 1023 |
| 618 | 20240503 | 091400 | 1128957100 | 46800 | 46800 | 46800 | 46750 | 265 |
| 619 | 20240503 | 091300 | 1116562900 | 46800 | 46650 | 46800 | 46600 | 4950 |
| 620 | 20240503 | 091200 | 885263550 | 46650 | 46600 | 46700 | 46600 | 648 |
| 621 | 20240503 | 091100 | 855038400 | 46700 | 46600 | 46750 | 46600 | 1321 |
| 622 | 20240503 | 091000 | 793392550 | 46650 | 46650 | 46650 | 46600 | 303 |
| 623 | 20240503 | 090900 | 779266350 | 46650 | 46600 | 46700 | 46600 | 157 |
| 624 | 20240503 | 090800 | 771946150 | 46700 | 46700 | 46700 | 46600 | 1542 |
| 625 | 20240503 | 090700 | 699977350 | 46600 | 46700 | 46700 | 46600 | 176 |
| 626 | 20240503 | 090600 | 691769700 | 46700 | 46650 | 46700 | 46650 | 466 |
| 627 | 20240503 | 090500 | 670021450 | 46700 | 46600 | 46750 | 46550 | 1381 |
| 628 | 20240503 | 090400 | 605556900 | 46700 | 46500 | 46700 | 46500 | 2060 |
| 629 | 20240503 | 090300 | 509538350 | 46650 | 46650 | 46650 | 46500 | 810 |
| 630 | 20240503 | 090200 | 471784850 | 46650 | 46700 | 46800 | 46550 | 282 |
| 631 | 20240503 | 090100 | 458622300 | 46800 | 46450 | 46900 | 46400 | 5311 |
| 632 | 20240503 | 090000 | 210679150 | 46800 | 46500 | 46800 | 46450 | 4523 |