30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 184200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 1034 |
| 3 | 20240503 | 184100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 4 | 20240503 | 184000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 5 | 20240503 | 183900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 6 | 20240503 | 183800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 7 | 20240503 | 183700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 8 | 20240503 | 183600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 9 | 20240503 | 183500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 10 | 20240503 | 183400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 11 | 20240503 | 183300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 12 | 20240503 | 183200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 13 | 20240503 | 183100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 14 | 20240503 | 183000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 15 | 20240503 | 182900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 16 | 20240503 | 182800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 17 | 20240503 | 182700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 18 | 20240503 | 182600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 19 | 20240503 | 182500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 20 | 20240503 | 182400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 21 | 20240503 | 182300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 22 | 20240503 | 182200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 23 | 20240503 | 182100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 24 | 20240503 | 182000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 25 | 20240503 | 181900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 26 | 20240503 | 181800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 27 | 20240503 | 181700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 28 | 20240503 | 181600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 29 | 20240503 | 181500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 30 | 20240503 | 181400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 31 | 20240503 | 181300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 32 | 20240503 | 181200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 1034 |
| 33 | 20240503 | 181100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 34 | 20240503 | 181000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 35 | 20240503 | 180900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 36 | 20240503 | 180800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 37 | 20240503 | 180700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 38 | 20240503 | 180600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 39 | 20240503 | 180500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 40 | 20240503 | 180400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 41 | 20240503 | 180300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 42 | 20240503 | 180200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 43 | 20240503 | 180100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 44 | 20240503 | 180000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 45 | 20240503 | 175900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 46 | 20240503 | 175800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 47 | 20240503 | 175700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 48 | 20240503 | 175600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 49 | 20240503 | 175500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 50 | 20240503 | 175400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 51 | 20240503 | 175300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 52 | 20240503 | 175200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 53 | 20240503 | 175100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 54 | 20240503 | 175000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 55 | 20240503 | 174900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 56 | 20240503 | 174800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 57 | 20240503 | 174700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 58 | 20240503 | 174600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 59 | 20240503 | 174500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 60 | 20240503 | 174400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 61 | 20240503 | 174300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 62 | 20240503 | 174200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 1034 |
| 63 | 20240503 | 174100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 64 | 20240503 | 174000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 65 | 20240503 | 173900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 66 | 20240503 | 173800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 67 | 20240503 | 173700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 68 | 20240503 | 173600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 69 | 20240503 | 173500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 70 | 20240503 | 173400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 71 | 20240503 | 173300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 72 | 20240503 | 173200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 73 | 20240503 | 173100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 74 | 20240503 | 173000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 75 | 20240503 | 172900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 76 | 20240503 | 172800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 77 | 20240503 | 172700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 78 | 20240503 | 172600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 79 | 20240503 | 172500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 80 | 20240503 | 172400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 81 | 20240503 | 172300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 82 | 20240503 | 172200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 83 | 20240503 | 172100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 84 | 20240503 | 172000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 85 | 20240503 | 171900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 86 | 20240503 | 171800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 87 | 20240503 | 171700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 88 | 20240503 | 171600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 89 | 20240503 | 171500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 90 | 20240503 | 171400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 91 | 20240503 | 171300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 92 | 20240503 | 171200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 1034 |
| 93 | 20240503 | 171100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 94 | 20240503 | 171000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 95 | 20240503 | 170900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 96 | 20240503 | 170800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 97 | 20240503 | 170700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 98 | 20240503 | 170600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 99 | 20240503 | 170500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 100 | 20240503 | 170400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 101 | 20240503 | 170300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 102 | 20240503 | 170200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 103 | 20240503 | 170100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 104 | 20240503 | 170000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 105 | 20240503 | 165900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 106 | 20240503 | 165800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 107 | 20240503 | 165700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 108 | 20240503 | 165600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 109 | 20240503 | 165500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 110 | 20240503 | 165400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 111 | 20240503 | 165300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 112 | 20240503 | 165200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 113 | 20240503 | 165100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 114 | 20240503 | 165000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 115 | 20240503 | 164900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 116 | 20240503 | 164800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 117 | 20240503 | 164700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 118 | 20240503 | 164600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 119 | 20240503 | 164500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 120 | 20240503 | 164400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 121 | 20240503 | 164300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 122 | 20240503 | 164200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 1034 |
| 123 | 20240503 | 164100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 124 | 20240503 | 164000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 125 | 20240503 | 163900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 126 | 20240503 | 163800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 127 | 20240503 | 163700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 128 | 20240503 | 163600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 129 | 20240503 | 163500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 130 | 20240503 | 163400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 131 | 20240503 | 163300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 132 | 20240503 | 163200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 133 | 20240503 | 163100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 134 | 20240503 | 163000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 135 | 20240503 | 162900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 136 | 20240503 | 162800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 137 | 20240503 | 162700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 138 | 20240503 | 162600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 139 | 20240503 | 162500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 140 | 20240503 | 162400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 141 | 20240503 | 162300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 142 | 20240503 | 162200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 143 | 20240503 | 162100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 144 | 20240503 | 162000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 145 | 20240503 | 161900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 146 | 20240503 | 161800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 147 | 20240503 | 161700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 148 | 20240503 | 161600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 149 | 20240503 | 161500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 150 | 20240503 | 161400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 151 | 20240503 | 161300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 152 | 20240503 | 161200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 1034 |
| 153 | 20240503 | 161100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 154 | 20240503 | 161000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 155 | 20240503 | 160900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 156 | 20240503 | 160800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 157 | 20240503 | 160700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 158 | 20240503 | 160600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 159 | 20240503 | 160500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 160 | 20240503 | 160400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 161 | 20240503 | 160300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 162 | 20240503 | 160200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 163 | 20240503 | 160100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 164 | 20240503 | 160000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 165 | 20240503 | 155900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 166 | 20240503 | 155800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 167 | 20240503 | 155700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 168 | 20240503 | 155600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 169 | 20240503 | 155500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 170 | 20240503 | 155400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 171 | 20240503 | 155300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 172 | 20240503 | 155200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 173 | 20240503 | 155100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 174 | 20240503 | 155000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 175 | 20240503 | 154900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 176 | 20240503 | 154800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 177 | 20240503 | 154700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 178 | 20240503 | 154600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 179 | 20240503 | 154500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 180 | 20240503 | 154400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 181 | 20240503 | 154300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 182 | 20240503 | 154200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 1034 |
| 183 | 20240503 | 154100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 184 | 20240503 | 154000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 185 | 20240503 | 153900 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 186 | 20240503 | 153800 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 187 | 20240503 | 153700 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 188 | 20240503 | 153600 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 189 | 20240503 | 153500 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 190 | 20240503 | 153400 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 191 | 20240503 | 153300 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 192 | 20240503 | 153200 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 193 | 20240503 | 153100 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 0 |
| 194 | 20240503 | 153000 | 1025253010 | 13550 | 13550 | 13550 | 13550 | 1034 |
| 195 | 20240503 | 152900 | 1011242310 | 13530 | 13530 | 13530 | 13530 | 0 |
| 196 | 20240503 | 152800 | 1011242310 | 13530 | 13530 | 13530 | 13530 | 0 |
| 197 | 20240503 | 152700 | 1011242310 | 13530 | 13530 | 13530 | 13530 | 0 |
| 198 | 20240503 | 152600 | 1011242310 | 13530 | 13530 | 13530 | 13530 | 0 |
| 199 | 20240503 | 152500 | 1011242310 | 13530 | 13530 | 13530 | 13530 | 0 |
| 200 | 20240503 | 152400 | 1011242310 | 13530 | 13530 | 13530 | 13530 | 0 |
| 201 | 20240503 | 152300 | 1011242310 | 13530 | 13530 | 13530 | 13530 | 0 |
| 202 | 20240503 | 152200 | 1011242310 | 13530 | 13530 | 13530 | 13530 | 0 |
| 203 | 20240503 | 152100 | 1011242310 | 13530 | 13530 | 13530 | 13530 | 0 |
| 204 | 20240503 | 152000 | 1011242310 | 13530 | 13530 | 13530 | 13530 | 0 |
| 205 | 20240503 | 151900 | 1011242310 | 13530 | 13560 | 13560 | 13520 | 603 |
| 206 | 20240503 | 151800 | 1003085440 | 13550 | 13560 | 13560 | 13540 | 1173 |
| 207 | 20240503 | 151700 | 987192320 | 13550 | 13550 | 13550 | 13550 | 93 |
| 208 | 20240503 | 151600 | 985932170 | 13550 | 13540 | 13550 | 13540 | 23 |
| 209 | 20240503 | 151500 | 985620730 | 13530 | 13550 | 13560 | 13530 | 24 |
| 210 | 20240503 | 151400 | 985295440 | 13530 | 13530 | 13530 | 13530 | 1 |
| 211 | 20240503 | 151300 | 985281910 | 13520 | 13530 | 13530 | 13520 | 49 |
| 212 | 20240503 | 151200 | 984619340 | 13560 | 13520 | 13560 | 13520 | 363 |
| 213 | 20240503 | 151100 | 979711540 | 13520 | 13530 | 13530 | 13520 | 40 |
| 214 | 20240503 | 151000 | 979170690 | 13520 | 13530 | 13530 | 13520 | 768 |
| 215 | 20240503 | 150900 | 968786920 | 13530 | 13570 | 13570 | 13520 | 447 |
| 216 | 20240503 | 150800 | 962740170 | 13570 | 13570 | 13570 | 13530 | 289 |
| 217 | 20240503 | 150700 | 958828390 | 13550 | 13570 | 13570 | 13540 | 53 |
| 218 | 20240503 | 150600 | 958110670 | 13570 | 13570 | 13570 | 13570 | 0 |
| 219 | 20240503 | 150500 | 958110670 | 13570 | 13550 | 13570 | 13540 | 126 |
| 220 | 20240503 | 150400 | 956403960 | 13570 | 13570 | 13570 | 13560 | 16 |
| 221 | 20240503 | 150300 | 956186980 | 13560 | 13560 | 13560 | 13560 | 86 |
| 222 | 20240503 | 150200 | 955020820 | 13560 | 13560 | 13560 | 13560 | 0 |
| 223 | 20240503 | 150100 | 955020820 | 13560 | 13560 | 13560 | 13560 | 2 |
| 224 | 20240503 | 150000 | 954993700 | 13560 | 13560 | 13560 | 13530 | 42 |
| 225 | 20240503 | 145900 | 954425000 | 13570 | 13540 | 13580 | 13530 | 65 |
| 226 | 20240503 | 145800 | 953544760 | 13580 | 13550 | 13580 | 13540 | 414 |
| 227 | 20240503 | 145700 | 947938870 | 13580 | 13560 | 13580 | 13550 | 23 |
| 228 | 20240503 | 145600 | 947627000 | 13570 | 13560 | 13570 | 13550 | 89 |
| 229 | 20240503 | 145500 | 946419630 | 13580 | 13580 | 13580 | 13550 | 56 |
| 230 | 20240503 | 145400 | 945660380 | 13580 | 13540 | 13580 | 13540 | 31 |
| 231 | 20240503 | 145300 | 945240240 | 13580 | 13570 | 13580 | 13540 | 1710 |
| 232 | 20240503 | 145200 | 922044250 | 13580 | 13600 | 13610 | 13580 | 1952 |
| 233 | 20240503 | 145100 | 895505710 | 13610 | 13610 | 13610 | 13600 | 40 |
| 234 | 20240503 | 145000 | 894961520 | 13610 | 13600 | 13610 | 13600 | 173 |
| 235 | 20240503 | 144900 | 892608700 | 13610 | 13620 | 13620 | 13600 | 88 |
| 236 | 20240503 | 144800 | 891411770 | 13600 | 13600 | 13620 | 13600 | 294 |
| 237 | 20240503 | 144700 | 887413050 | 13620 | 13620 | 13620 | 13610 | 3 |
| 238 | 20240503 | 144600 | 887372200 | 13610 | 13610 | 13610 | 13600 | 47 |
| 239 | 20240503 | 144500 | 886732540 | 13610 | 13610 | 13620 | 13610 | 1424 |
| 240 | 20240503 | 144400 | 867351880 | 13620 | 13630 | 13630 | 13620 | 315 |
| 241 | 20240503 | 144300 | 863061570 | 13640 | 13630 | 13640 | 13630 | 126 |
| 242 | 20240503 | 144200 | 861344170 | 13640 | 13640 | 13640 | 13640 | 1 |
| 243 | 20240503 | 144100 | 861330530 | 13640 | 13630 | 13640 | 13630 | 3 |
| 244 | 20240503 | 144000 | 861289620 | 13640 | 13650 | 13650 | 13640 | 376 |
| 245 | 20240503 | 143900 | 856160960 | 13640 | 13640 | 13640 | 13640 | 371 |
| 246 | 20240503 | 143800 | 851100520 | 13640 | 13630 | 13640 | 13630 | 95 |
| 247 | 20240503 | 143700 | 849805660 | 13630 | 13630 | 13630 | 13630 | 148 |
| 248 | 20240503 | 143600 | 847788420 | 13630 | 13630 | 13630 | 13620 | 91 |
| 249 | 20240503 | 143500 | 846548980 | 13620 | 13640 | 13640 | 13620 | 514 |
| 250 | 20240503 | 143400 | 839548100 | 13640 | 13640 | 13640 | 13640 | 5 |
| 251 | 20240503 | 143300 | 839479900 | 13620 | 13620 | 13620 | 13620 | 1 |
| 252 | 20240503 | 143200 | 839466280 | 13640 | 13640 | 13640 | 13620 | 202 |
| 253 | 20240503 | 143100 | 836715000 | 13630 | 13630 | 13630 | 13630 | 20 |
| 254 | 20240503 | 143000 | 836442400 | 13640 | 13640 | 13640 | 13640 | 0 |
| 255 | 20240503 | 142900 | 836442400 | 13640 | 13640 | 13640 | 13640 | 2 |
| 256 | 20240503 | 142800 | 836415120 | 13620 | 13630 | 13630 | 13620 | 375 |
| 257 | 20240503 | 142700 | 831306820 | 13630 | 13630 | 13630 | 13630 | 16 |
| 258 | 20240503 | 142600 | 831088740 | 13640 | 13640 | 13640 | 13640 | 1 |
| 259 | 20240503 | 142500 | 831075100 | 13620 | 13620 | 13620 | 13620 | 1 |
| 260 | 20240503 | 142400 | 831061480 | 13640 | 13640 | 13640 | 13640 | 1 |
| 261 | 20240503 | 142300 | 831047840 | 13640 | 13640 | 13640 | 13640 | 0 |
| 262 | 20240503 | 142200 | 831047840 | 13640 | 13640 | 13640 | 13640 | 0 |
| 263 | 20240503 | 142100 | 831047840 | 13640 | 13640 | 13640 | 13640 | 10 |
| 264 | 20240503 | 142000 | 830911440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 265 | 20240503 | 141900 | 830911440 | 13650 | 13650 | 13650 | 13650 | 0 |
| 266 | 20240503 | 141800 | 830911440 | 13650 | 13630 | 13650 | 13610 | 2499 |
| 267 | 20240503 | 141700 | 796870690 | 13650 | 13650 | 13650 | 13630 | 119 |
| 268 | 20240503 | 141600 | 795248680 | 13630 | 13630 | 13630 | 13630 | 100 |
| 269 | 20240503 | 141500 | 793885680 | 13630 | 13630 | 13630 | 13630 | 9 |
| 270 | 20240503 | 141400 | 793763010 | 13650 | 13650 | 13650 | 13650 | 0 |
| 271 | 20240503 | 141300 | 793763010 | 13650 | 13650 | 13650 | 13650 | 0 |
| 272 | 20240503 | 141200 | 793763010 | 13650 | 13650 | 13650 | 13650 | 3 |
| 273 | 20240503 | 141100 | 793722060 | 13650 | 13650 | 13650 | 13650 | 29 |
| 274 | 20240503 | 141000 | 793326210 | 13650 | 13620 | 13650 | 13620 | 376 |
| 275 | 20240503 | 140900 | 788204310 | 13650 | 13650 | 13650 | 13650 | 0 |
| 276 | 20240503 | 140800 | 788204310 | 13650 | 13630 | 13650 | 13620 | 326 |
| 277 | 20240503 | 140700 | 783761230 | 13630 | 13640 | 13640 | 13630 | 350 |
| 278 | 20240503 | 140600 | 778990230 | 13630 | 13640 | 13640 | 13630 | 311 |
| 279 | 20240503 | 140500 | 774751200 | 13640 | 13640 | 13640 | 13640 | 230 |
| 280 | 20240503 | 140400 | 771614000 | 13650 | 13650 | 13650 | 13650 | 1 |
| 281 | 20240503 | 140300 | 771600350 | 13650 | 13660 | 13660 | 13650 | 60 |
| 282 | 20240503 | 140200 | 770781250 | 13660 | 13660 | 13660 | 13660 | 0 |
| 283 | 20240503 | 140100 | 770781250 | 13660 | 13660 | 13660 | 13660 | 1 |
| 284 | 20240503 | 140000 | 770767590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 285 | 20240503 | 135900 | 770767590 | 13630 | 13630 | 13630 | 13630 | 0 |
| 286 | 20240503 | 135800 | 770767590 | 13630 | 13640 | 13670 | 13630 | 32 |
| 287 | 20240503 | 135700 | 770331090 | 13670 | 13640 | 13670 | 13630 | 155 |
| 288 | 20240503 | 135600 | 768218190 | 13680 | 13660 | 13680 | 13630 | 1141 |
| 289 | 20240503 | 135500 | 752651000 | 13680 | 13680 | 13680 | 13680 | 15 |
| 290 | 20240503 | 135400 | 752445800 | 13690 | 13690 | 13690 | 13690 | 0 |
| 291 | 20240503 | 135300 | 752445800 | 13690 | 13660 | 13690 | 13660 | 3 |
| 292 | 20240503 | 135200 | 752404790 | 13690 | 13690 | 13690 | 13690 | 0 |
| 293 | 20240503 | 135100 | 752404790 | 13690 | 13660 | 13690 | 13660 | 2 |
| 294 | 20240503 | 135000 | 752377440 | 13690 | 13690 | 13690 | 13690 | 0 |
| 295 | 20240503 | 134900 | 752377440 | 13690 | 13690 | 13690 | 13690 | 2535 |
| 296 | 20240503 | 134800 | 717673290 | 13680 | 13670 | 13680 | 13670 | 578 |
| 297 | 20240503 | 134700 | 709767750 | 13670 | 13670 | 13670 | 13670 | 1 |
| 298 | 20240503 | 134600 | 709754080 | 13680 | 13670 | 13680 | 13670 | 12 |
| 299 | 20240503 | 134500 | 709590020 | 13660 | 13660 | 13660 | 13660 | 440 |
| 300 | 20240503 | 134400 | 703579620 | 13660 | 13650 | 13660 | 13650 | 51 |
| 301 | 20240503 | 134300 | 702883460 | 13650 | 13650 | 13650 | 13650 | 1 |
| 302 | 20240503 | 134200 | 702869810 | 13660 | 13660 | 13660 | 13660 | 1 |
| 303 | 20240503 | 134100 | 702856150 | 13650 | 13650 | 13660 | 13650 | 123 |
| 304 | 20240503 | 134000 | 701177190 | 13660 | 13660 | 13660 | 13660 | 50 |
| 305 | 20240503 | 133900 | 700494190 | 13660 | 13650 | 13660 | 13650 | 862 |
| 306 | 20240503 | 133800 | 688727870 | 13650 | 13650 | 13650 | 13650 | 0 |
| 307 | 20240503 | 133700 | 688727870 | 13650 | 13640 | 13650 | 13640 | 10 |
| 308 | 20240503 | 133600 | 688591460 | 13640 | 13640 | 13640 | 13640 | 124 |
| 309 | 20240503 | 133500 | 686900100 | 13650 | 13650 | 13650 | 13650 | 0 |
| 310 | 20240503 | 133400 | 686900100 | 13650 | 13640 | 13650 | 13640 | 17 |
| 311 | 20240503 | 133300 | 686668070 | 13640 | 13640 | 13640 | 13640 | 37 |
| 312 | 20240503 | 133200 | 686163390 | 13640 | 13640 | 13640 | 13640 | 3 |
| 313 | 20240503 | 133100 | 686122470 | 13640 | 13630 | 13640 | 13630 | 50 |
| 314 | 20240503 | 133000 | 685440960 | 13630 | 13630 | 13630 | 13630 | 47 |
| 315 | 20240503 | 132900 | 684800350 | 13630 | 13630 | 13630 | 13630 | 189 |
| 316 | 20240503 | 132800 | 682224280 | 13630 | 13640 | 13640 | 13630 | 119 |
| 317 | 20240503 | 132700 | 680602300 | 13630 | 13630 | 13630 | 13630 | 220 |
| 318 | 20240503 | 132600 | 677603700 | 13650 | 13640 | 13650 | 13640 | 183 |
| 319 | 20240503 | 132500 | 675107570 | 13640 | 13640 | 13640 | 13640 | 40 |
| 320 | 20240503 | 132400 | 674561970 | 13640 | 13630 | 13640 | 13630 | 217 |
| 321 | 20240503 | 132300 | 671604180 | 13630 | 13630 | 13630 | 13630 | 211 |
| 322 | 20240503 | 132200 | 668728250 | 13640 | 13650 | 13650 | 13640 | 32 |
| 323 | 20240503 | 132100 | 668291630 | 13650 | 13650 | 13650 | 13640 | 41 |
| 324 | 20240503 | 132000 | 667732060 | 13640 | 13650 | 13650 | 13640 | 113 |
| 325 | 20240503 | 131900 | 666190730 | 13650 | 13640 | 13650 | 13630 | 1011 |
| 326 | 20240503 | 131800 | 652405090 | 13650 | 13650 | 13650 | 13650 | 2 |
| 327 | 20240503 | 131700 | 652377790 | 13650 | 13650 | 13650 | 13650 | 5 |
| 328 | 20240503 | 131600 | 652309540 | 13660 | 13640 | 13660 | 13640 | 2 |
| 329 | 20240503 | 131500 | 652282240 | 13640 | 13660 | 13660 | 13640 | 1101 |
| 330 | 20240503 | 131400 | 637252580 | 13660 | 13660 | 13660 | 13660 | 150 |
| 331 | 20240503 | 131300 | 635203580 | 13690 | 13690 | 13690 | 13690 | 1 |
| 332 | 20240503 | 131200 | 635189890 | 13660 | 13690 | 13690 | 13660 | 151 |
| 333 | 20240503 | 131100 | 633127200 | 13660 | 13660 | 13660 | 13660 | 0 |
| 334 | 20240503 | 131000 | 633127200 | 13660 | 13660 | 13690 | 13660 | 182 |
| 335 | 20240503 | 130900 | 630641050 | 13660 | 13660 | 13660 | 13660 | 7 |
| 336 | 20240503 | 130800 | 630545430 | 13690 | 13660 | 13690 | 13660 | 2 |
| 337 | 20240503 | 130700 | 630518080 | 13680 | 13680 | 13680 | 13680 | 75 |
| 338 | 20240503 | 130600 | 629492080 | 13680 | 13680 | 13680 | 13680 | 10 |
| 339 | 20240503 | 130500 | 629355280 | 13680 | 13680 | 13680 | 13680 | 141 |
| 340 | 20240503 | 130400 | 627426400 | 13680 | 13680 | 13680 | 13680 | 10 |
| 341 | 20240503 | 130300 | 627289600 | 13680 | 13660 | 13680 | 13660 | 80 |
| 342 | 20240503 | 130200 | 626196780 | 13660 | 13660 | 13660 | 13660 | 50 |
| 343 | 20240503 | 130100 | 625513780 | 13670 | 13670 | 13670 | 13670 | 38 |
| 344 | 20240503 | 130000 | 624994320 | 13670 | 13670 | 13670 | 13670 | 101 |
| 345 | 20240503 | 125900 | 623613650 | 13690 | 13690 | 13690 | 13690 | 1 |
| 346 | 20240503 | 125800 | 623599960 | 13700 | 13700 | 13700 | 13660 | 238 |
| 347 | 20240503 | 125700 | 620347040 | 13680 | 13680 | 13700 | 13670 | 235 |
| 348 | 20240503 | 125600 | 617131590 | 13700 | 13700 | 13700 | 13700 | 1 |
| 349 | 20240503 | 125500 | 617117890 | 13700 | 13680 | 13700 | 13680 | 11 |
| 350 | 20240503 | 125400 | 616967290 | 13680 | 13670 | 13700 | 13670 | 530 |
| 351 | 20240503 | 125300 | 609716480 | 13680 | 13680 | 13680 | 13670 | 862 |
| 352 | 20240503 | 125200 | 597926920 | 13700 | 13700 | 13700 | 13700 | 0 |
| 353 | 20240503 | 125100 | 597926920 | 13700 | 13690 | 13700 | 13690 | 93 |
| 354 | 20240503 | 125000 | 596653740 | 13690 | 13690 | 13690 | 13690 | 36 |
| 355 | 20240503 | 124900 | 596160900 | 13690 | 13680 | 13690 | 13680 | 16 |
| 356 | 20240503 | 124800 | 595941950 | 13690 | 13690 | 13690 | 13690 | 203 |
| 357 | 20240503 | 124700 | 593162880 | 13690 | 13690 | 13690 | 13690 | 50 |
| 358 | 20240503 | 124600 | 592478380 | 13690 | 13690 | 13690 | 13690 | 0 |
| 359 | 20240503 | 124500 | 592478380 | 13690 | 13690 | 13690 | 13690 | 6 |
| 360 | 20240503 | 124400 | 592396240 | 13680 | 13690 | 13690 | 13680 | 12 |
| 361 | 20240503 | 124300 | 592232060 | 13700 | 13700 | 13700 | 13700 | 0 |
| 362 | 20240503 | 124200 | 592232060 | 13700 | 13680 | 13700 | 13680 | 71 |
| 363 | 20240503 | 124100 | 591260760 | 13690 | 13700 | 13700 | 13690 | 11 |
| 364 | 20240503 | 124000 | 591110070 | 13700 | 13700 | 13700 | 13690 | 7 |
| 365 | 20240503 | 123900 | 591014220 | 13690 | 13700 | 13700 | 13690 | 188 |
| 366 | 20240503 | 123800 | 588440490 | 13700 | 13700 | 13700 | 13700 | 5 |
| 367 | 20240503 | 123700 | 588371990 | 13700 | 13700 | 13700 | 13690 | 6 |
| 368 | 20240503 | 123600 | 588289800 | 13690 | 13700 | 13710 | 13690 | 33 |
| 369 | 20240503 | 123500 | 587837900 | 13710 | 13710 | 13710 | 13710 | 10 |
| 370 | 20240503 | 123400 | 587700800 | 13710 | 13710 | 13710 | 13710 | 0 |
| 371 | 20240503 | 123300 | 587700800 | 13710 | 13710 | 13710 | 13710 | 1 |
| 372 | 20240503 | 123200 | 587687090 | 13690 | 13700 | 13710 | 13690 | 202 |
| 373 | 20240503 | 123100 | 584921590 | 13710 | 13710 | 13710 | 13710 | 0 |
| 374 | 20240503 | 123000 | 584921590 | 13710 | 13710 | 13710 | 13710 | 10 |
| 375 | 20240503 | 122900 | 584784490 | 13710 | 13710 | 13710 | 13710 | 5 |
| 376 | 20240503 | 122800 | 584715940 | 13710 | 13710 | 13710 | 13710 | 20 |
| 377 | 20240503 | 122700 | 584441740 | 13710 | 13710 | 13710 | 13710 | 1 |
| 378 | 20240503 | 122600 | 584428030 | 13710 | 13710 | 13710 | 13710 | 0 |
| 379 | 20240503 | 122500 | 584428030 | 13710 | 13710 | 13710 | 13710 | 0 |
| 380 | 20240503 | 122400 | 584428030 | 13710 | 13710 | 13710 | 13710 | 1 |
| 381 | 20240503 | 122300 | 584414320 | 13690 | 13690 | 13690 | 13690 | 356 |
| 382 | 20240503 | 122200 | 579540680 | 13700 | 13710 | 13710 | 13700 | 209 |
| 383 | 20240503 | 122100 | 576677190 | 13710 | 13710 | 13710 | 13710 | 11 |
| 384 | 20240503 | 122000 | 576526380 | 13700 | 13710 | 13710 | 13700 | 338 |
| 385 | 20240503 | 121900 | 571894040 | 13740 | 13740 | 13740 | 13740 | 2 |
| 386 | 20240503 | 121800 | 571866560 | 13730 | 13730 | 13730 | 13730 | 26 |
| 387 | 20240503 | 121700 | 571509580 | 13740 | 13740 | 13740 | 13740 | 30 |
| 388 | 20240503 | 121600 | 571097380 | 13740 | 13740 | 13740 | 13740 | 0 |
| 389 | 20240503 | 121500 | 571097380 | 13740 | 13740 | 13740 | 13700 | 4 |
| 390 | 20240503 | 121400 | 571042460 | 13740 | 13740 | 13740 | 13740 | 0 |
| 391 | 20240503 | 121300 | 571042460 | 13740 | 13740 | 13740 | 13740 | 5 |
| 392 | 20240503 | 121200 | 570973760 | 13740 | 13740 | 13740 | 13740 | 1 |
| 393 | 20240503 | 121100 | 570960020 | 13690 | 13740 | 13740 | 13690 | 14 |
| 394 | 20240503 | 121000 | 570767860 | 13740 | 13740 | 13740 | 13740 | 0 |
| 395 | 20240503 | 120900 | 570767860 | 13740 | 13740 | 13740 | 13740 | 0 |
| 396 | 20240503 | 120800 | 570767860 | 13740 | 13690 | 13740 | 13690 | 44 |
| 397 | 20240503 | 120700 | 570165450 | 13700 | 13700 | 13700 | 13700 | 357 |
| 398 | 20240503 | 120600 | 565274550 | 13740 | 13740 | 13740 | 13740 | 0 |
| 399 | 20240503 | 120500 | 565274550 | 13740 | 13740 | 13740 | 13740 | 1 |
| 400 | 20240503 | 120400 | 565260810 | 13700 | 13740 | 13740 | 13700 | 76 |
| 401 | 20240503 | 120300 | 564219570 | 13700 | 13700 | 13700 | 13700 | 3 |
| 402 | 20240503 | 120200 | 564178470 | 13740 | 13740 | 13740 | 13700 | 7 |
| 403 | 20240503 | 120100 | 564082490 | 13700 | 13700 | 13700 | 13700 | 1 |
| 404 | 20240503 | 120000 | 564068790 | 13750 | 13700 | 13750 | 13700 | 51 |
| 405 | 20240503 | 115900 | 563370040 | 13750 | 13750 | 13750 | 13750 | 10 |
| 406 | 20240503 | 115800 | 563232540 | 13750 | 13750 | 13750 | 13750 | 0 |
| 407 | 20240503 | 115700 | 563232540 | 13750 | 13750 | 13750 | 13750 | 0 |
| 408 | 20240503 | 115600 | 563232540 | 13750 | 13750 | 13750 | 13750 | 1 |
| 409 | 20240503 | 115500 | 563218790 | 13700 | 13700 | 13700 | 13700 | 31 |
| 410 | 20240503 | 115400 | 562794090 | 13750 | 13750 | 13750 | 13750 | 0 |
| 411 | 20240503 | 115300 | 562794090 | 13750 | 13740 | 13750 | 13740 | 31 |
| 412 | 20240503 | 115200 | 562367880 | 13750 | 13750 | 13750 | 13750 | 2 |
| 413 | 20240503 | 115100 | 562340380 | 13750 | 13750 | 13750 | 13750 | 2 |
| 414 | 20240503 | 115000 | 562312880 | 13700 | 13700 | 13700 | 13700 | 3 |
| 415 | 20240503 | 114900 | 562271780 | 13750 | 13750 | 13750 | 13750 | 1 |
| 416 | 20240503 | 114800 | 562258030 | 13750 | 13750 | 13750 | 13750 | 0 |
| 417 | 20240503 | 114700 | 562258030 | 13750 | 13690 | 13750 | 13690 | 11 |
| 418 | 20240503 | 114600 | 562107380 | 13690 | 13710 | 13710 | 13680 | 1310 |
| 419 | 20240503 | 114500 | 544177040 | 13780 | 13780 | 13780 | 13780 | 0 |
| 420 | 20240503 | 114400 | 544177040 | 13780 | 13720 | 13780 | 13720 | 278 |
| 421 | 20240503 | 114300 | 540362820 | 13760 | 13760 | 13760 | 13760 | 123 |
| 422 | 20240503 | 114200 | 538670340 | 13760 | 13760 | 13760 | 13760 | 27 |
| 423 | 20240503 | 114100 | 538298820 | 13760 | 13760 | 13760 | 13760 | 1 |
| 424 | 20240503 | 114000 | 538285060 | 13750 | 13760 | 13760 | 13750 | 11 |
| 425 | 20240503 | 113900 | 538133800 | 13750 | 13710 | 13750 | 13710 | 799 |
| 426 | 20240503 | 113800 | 527163520 | 13700 | 13700 | 13700 | 13700 | 0 |
| 427 | 20240503 | 113700 | 527163520 | 13700 | 13700 | 13700 | 13700 | 0 |
| 428 | 20240503 | 113600 | 527163520 | 13700 | 13700 | 13700 | 13700 | 30 |
| 429 | 20240503 | 113500 | 526752520 | 13720 | 13700 | 13720 | 13700 | 113 |
| 430 | 20240503 | 113400 | 525204140 | 13700 | 13700 | 13700 | 13650 | 212 |
| 431 | 20240503 | 113300 | 522308500 | 13700 | 13700 | 13700 | 13700 | 1 |
| 432 | 20240503 | 113200 | 522294800 | 13700 | 13690 | 13700 | 13690 | 47 |
| 433 | 20240503 | 113100 | 521651060 | 13690 | 13680 | 13690 | 13660 | 982 |
| 434 | 20240503 | 113000 | 508221350 | 13690 | 13690 | 13690 | 13690 | 51 |
| 435 | 20240503 | 112900 | 507523160 | 13690 | 13680 | 13690 | 13680 | 266 |
| 436 | 20240503 | 112800 | 503884270 | 13690 | 13690 | 13720 | 13690 | 95 |
| 437 | 20240503 | 112700 | 502583690 | 13720 | 13720 | 13720 | 13720 | 10 |
| 438 | 20240503 | 112600 | 502446490 | 13720 | 13720 | 13720 | 13720 | 1 |
| 439 | 20240503 | 112500 | 502432770 | 13690 | 13720 | 13720 | 13690 | 32 |
| 440 | 20240503 | 112400 | 501994540 | 13720 | 13720 | 13730 | 13720 | 129 |
| 441 | 20240503 | 112300 | 500224650 | 13720 | 13720 | 13720 | 13720 | 13 |
| 442 | 20240503 | 112200 | 500046290 | 13720 | 13700 | 13720 | 13700 | 12 |
| 443 | 20240503 | 112100 | 499881670 | 13690 | 13700 | 13700 | 13690 | 195 |
| 444 | 20240503 | 112000 | 497211830 | 13740 | 13740 | 13740 | 13740 | 0 |
| 445 | 20240503 | 111900 | 497211830 | 13740 | 13740 | 13740 | 13740 | 0 |
| 446 | 20240503 | 111800 | 497211830 | 13740 | 13740 | 13740 | 13740 | 1 |
| 447 | 20240503 | 111700 | 497198090 | 13700 | 13700 | 13700 | 13700 | 10 |
| 448 | 20240503 | 111600 | 497061090 | 13700 | 13700 | 13700 | 13700 | 0 |
| 449 | 20240503 | 111500 | 497061090 | 13700 | 13700 | 13700 | 13700 | 15 |
| 450 | 20240503 | 111400 | 496855590 | 13690 | 13710 | 13750 | 13690 | 63 |
| 451 | 20240503 | 111300 | 495991860 | 13710 | 13690 | 13710 | 13690 | 330 |
| 452 | 20240503 | 111200 | 491471590 | 13680 | 13680 | 13680 | 13680 | 0 |
| 453 | 20240503 | 111100 | 491471590 | 13680 | 13680 | 13690 | 13680 | 34 |
| 454 | 20240503 | 111000 | 491006180 | 13690 | 13690 | 13690 | 13690 | 0 |
| 455 | 20240503 | 110900 | 491006180 | 13690 | 13690 | 13690 | 13690 | 368 |
| 456 | 20240503 | 110800 | 485968260 | 13690 | 13710 | 13710 | 13690 | 771 |
| 457 | 20240503 | 110700 | 475413220 | 13700 | 13700 | 13700 | 13700 | 220 |
| 458 | 20240503 | 110600 | 472399220 | 13710 | 13710 | 13710 | 13710 | 0 |
| 459 | 20240503 | 110500 | 472399220 | 13710 | 13710 | 13710 | 13710 | 1 |
| 460 | 20240503 | 110400 | 472385510 | 13690 | 13690 | 13690 | 13690 | 0 |
| 461 | 20240503 | 110300 | 472385510 | 13690 | 13710 | 13710 | 13690 | 920 |
| 462 | 20240503 | 110200 | 459789330 | 13710 | 13690 | 13710 | 13690 | 55 |
| 463 | 20240503 | 110100 | 459036320 | 13700 | 13760 | 13760 | 13700 | 2685 |
| 464 | 20240503 | 110000 | 422232920 | 13740 | 13720 | 13760 | 13720 | 445 |
| 465 | 20240503 | 105900 | 416127420 | 13760 | 13760 | 13760 | 13730 | 414 |
| 466 | 20240503 | 105800 | 410442420 | 13760 | 13760 | 13760 | 13760 | 0 |
| 467 | 20240503 | 105700 | 410442420 | 13760 | 13760 | 13760 | 13760 | 0 |
| 468 | 20240503 | 105600 | 410442420 | 13760 | 13760 | 13760 | 13760 | 1 |
| 469 | 20240503 | 105500 | 410428660 | 13770 | 13750 | 13770 | 13730 | 403 |
| 470 | 20240503 | 105400 | 404891710 | 13750 | 13750 | 13750 | 13750 | 9 |
| 471 | 20240503 | 105300 | 404767960 | 13750 | 13800 | 13800 | 13750 | 50 |
| 472 | 20240503 | 105200 | 404079960 | 13800 | 13760 | 13800 | 13740 | 601 |
| 473 | 20240503 | 105100 | 395815950 | 13760 | 13760 | 13760 | 13760 | 0 |
| 474 | 20240503 | 105000 | 395815950 | 13760 | 13800 | 13800 | 13760 | 103 |
| 475 | 20240503 | 104900 | 394398290 | 13800 | 13800 | 13800 | 13800 | 0 |
| 476 | 20240503 | 104800 | 394398290 | 13800 | 13800 | 13800 | 13800 | 0 |
| 477 | 20240503 | 104700 | 394398290 | 13800 | 13800 | 13800 | 13800 | 0 |
| 478 | 20240503 | 104600 | 394398290 | 13800 | 13770 | 13800 | 13770 | 23 |
| 479 | 20240503 | 104500 | 394080920 | 13770 | 13770 | 13770 | 13770 | 17 |
| 480 | 20240503 | 104400 | 393846830 | 13770 | 13800 | 13800 | 13750 | 614 |
| 481 | 20240503 | 104300 | 385398500 | 13770 | 13770 | 13770 | 13770 | 0 |
| 482 | 20240503 | 104200 | 385398500 | 13770 | 13770 | 13800 | 13770 | 201 |
| 483 | 20240503 | 104100 | 382630700 | 13770 | 13790 | 13810 | 13760 | 662 |
| 484 | 20240503 | 104000 | 373508690 | 13810 | 13810 | 13810 | 13810 | 0 |
| 485 | 20240503 | 103900 | 373508690 | 13810 | 13810 | 13810 | 13810 | 1 |
| 486 | 20240503 | 103800 | 373494880 | 13810 | 13790 | 13810 | 13790 | 324 |
| 487 | 20240503 | 103700 | 369026110 | 13790 | 13800 | 13800 | 13780 | 770 |
| 488 | 20240503 | 103600 | 358408310 | 13800 | 13800 | 13800 | 13800 | 261 |
| 489 | 20240503 | 103500 | 354806510 | 13820 | 13820 | 13820 | 13820 | 2 |
| 490 | 20240503 | 103400 | 354778870 | 13820 | 13820 | 13820 | 13820 | 0 |
| 491 | 20240503 | 103300 | 354778870 | 13820 | 13810 | 13820 | 13810 | 20 |
| 492 | 20240503 | 103200 | 354502650 | 13810 | 13810 | 13810 | 13810 | 0 |
| 493 | 20240503 | 103100 | 354502650 | 13810 | 13810 | 13810 | 13810 | 140 |
| 494 | 20240503 | 103000 | 352569250 | 13810 | 13810 | 13810 | 13810 | 201 |
| 495 | 20240503 | 102900 | 349793440 | 13810 | 13810 | 13810 | 13810 | 1 |
| 496 | 20240503 | 102800 | 349779630 | 13790 | 13800 | 13810 | 13790 | 116 |
| 497 | 20240503 | 102700 | 348179490 | 13810 | 13800 | 13810 | 13800 | 327 |
| 498 | 20240503 | 102600 | 343666870 | 13820 | 13820 | 13820 | 13820 | 0 |
| 499 | 20240503 | 102500 | 343666870 | 13820 | 13800 | 13820 | 13800 | 34 |
| 500 | 20240503 | 102400 | 343197050 | 13820 | 13820 | 13820 | 13820 | 4 |
| 501 | 20240503 | 102300 | 343141770 | 13830 | 13830 | 13830 | 13830 | 0 |
| 502 | 20240503 | 102200 | 343141770 | 13830 | 13820 | 13830 | 13810 | 72 |
| 503 | 20240503 | 102100 | 342147320 | 13830 | 13830 | 13830 | 13820 | 26 |
| 504 | 20240503 | 102000 | 341787840 | 13830 | 13830 | 13830 | 13830 | 1 |
| 505 | 20240503 | 101900 | 341774010 | 13820 | 13820 | 13820 | 13820 | 2 |
| 506 | 20240503 | 101800 | 341746370 | 13830 | 13830 | 13830 | 13830 | 10 |
| 507 | 20240503 | 101700 | 341608070 | 13830 | 13830 | 13830 | 13830 | 0 |
| 508 | 20240503 | 101600 | 341608070 | 13830 | 13830 | 13830 | 13830 | 3 |
| 509 | 20240503 | 101500 | 341566580 | 13830 | 13830 | 13830 | 13830 | 50 |
| 510 | 20240503 | 101400 | 340875080 | 13840 | 13840 | 13840 | 13840 | 10 |
| 511 | 20240503 | 101300 | 340736680 | 13840 | 13800 | 13840 | 13800 | 4 |
| 512 | 20240503 | 101200 | 340681440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 513 | 20240503 | 101100 | 340681440 | 13840 | 13800 | 13840 | 13790 | 101 |
| 514 | 20240503 | 101000 | 339288580 | 13840 | 13840 | 13840 | 13840 | 0 |
| 515 | 20240503 | 100900 | 339288580 | 13840 | 13830 | 13840 | 13830 | 382 |
| 516 | 20240503 | 100800 | 334004680 | 13830 | 13790 | 13830 | 13790 | 70 |
| 517 | 20240503 | 100700 | 333039300 | 13790 | 13780 | 13790 | 13780 | 281 |
| 518 | 20240503 | 100600 | 329167100 | 13780 | 13750 | 13780 | 13750 | 750 |
| 519 | 20240503 | 100500 | 318843640 | 13750 | 13750 | 13750 | 13750 | 43 |
| 520 | 20240503 | 100400 | 318252390 | 13750 | 13750 | 13750 | 13750 | 1 |
| 521 | 20240503 | 100300 | 318238640 | 13750 | 13760 | 13760 | 13750 | 16 |
| 522 | 20240503 | 100200 | 318018610 | 13770 | 13770 | 13770 | 13770 | 0 |
| 523 | 20240503 | 100100 | 318018610 | 13770 | 13770 | 13770 | 13770 | 1 |
| 524 | 20240503 | 100000 | 318004840 | 13770 | 13770 | 13770 | 13770 | 9 |
| 525 | 20240503 | 095900 | 317880910 | 13760 | 13770 | 13770 | 13760 | 4 |
| 526 | 20240503 | 095800 | 317825850 | 13780 | 13780 | 13780 | 13780 | 0 |
| 527 | 20240503 | 095700 | 317825850 | 13780 | 13780 | 13780 | 13730 | 42 |
| 528 | 20240503 | 095600 | 317247540 | 13780 | 13780 | 13780 | 13780 | 3 |
| 529 | 20240503 | 095500 | 317206200 | 13730 | 13760 | 13780 | 13730 | 1173 |
| 530 | 20240503 | 095400 | 301090350 | 13760 | 13760 | 13760 | 13760 | 17 |
| 531 | 20240503 | 095300 | 300856430 | 13760 | 13780 | 13780 | 13760 | 296 |
| 532 | 20240503 | 095200 | 296777610 | 13770 | 13780 | 13780 | 13770 | 16 |
| 533 | 20240503 | 095100 | 296557140 | 13780 | 13780 | 13780 | 13780 | 0 |
| 534 | 20240503 | 095000 | 296557140 | 13780 | 13780 | 13780 | 13780 | 2 |
| 535 | 20240503 | 094900 | 296529580 | 13780 | 13740 | 13780 | 13740 | 965 |
| 536 | 20240503 | 094800 | 283269390 | 13740 | 13770 | 13770 | 13740 | 34 |
| 537 | 20240503 | 094700 | 282802110 | 13770 | 13750 | 13770 | 13740 | 476 |
| 538 | 20240503 | 094600 | 276258880 | 13780 | 13760 | 13780 | 13750 | 182 |
| 539 | 20240503 | 094500 | 273754820 | 13780 | 13780 | 13780 | 13780 | 2 |
| 540 | 20240503 | 094400 | 273727260 | 13780 | 13760 | 13780 | 13760 | 47 |
| 541 | 20240503 | 094300 | 273080070 | 13750 | 13770 | 13770 | 13750 | 11 |
| 542 | 20240503 | 094200 | 272928680 | 13770 | 13770 | 13770 | 13760 | 41 |
| 543 | 20240503 | 094100 | 272364130 | 13770 | 13770 | 13770 | 13770 | 0 |
| 544 | 20240503 | 094000 | 272364130 | 13770 | 13750 | 13770 | 13750 | 314 |
| 545 | 20240503 | 093900 | 268040500 | 13750 | 13750 | 13750 | 13750 | 19 |
| 546 | 20240503 | 093800 | 267779250 | 13750 | 13750 | 13750 | 13750 | 2 |
| 547 | 20240503 | 093700 | 267751750 | 13750 | 13730 | 13750 | 13730 | 265 |
| 548 | 20240503 | 093600 | 264111950 | 13730 | 13700 | 13730 | 13690 | 1754 |
| 549 | 20240503 | 093500 | 240083230 | 13700 | 13730 | 13730 | 13700 | 651 |
| 550 | 20240503 | 093400 | 231160760 | 13740 | 13740 | 13740 | 13710 | 470 |
| 551 | 20240503 | 093300 | 224714180 | 13740 | 13730 | 13740 | 13720 | 318 |
| 552 | 20240503 | 093200 | 220349910 | 13730 | 13740 | 13740 | 13720 | 625 |
| 553 | 20240503 | 093100 | 211771250 | 13750 | 13760 | 13780 | 13740 | 581 |
| 554 | 20240503 | 093000 | 203783760 | 13790 | 13800 | 13800 | 13760 | 412 |
| 555 | 20240503 | 092900 | 198111660 | 13800 | 13800 | 13800 | 13790 | 33 |
| 556 | 20240503 | 092800 | 197656570 | 13800 | 13790 | 13800 | 13790 | 78 |
| 557 | 20240503 | 092700 | 196580920 | 13790 | 13820 | 13820 | 13790 | 1109 |
| 558 | 20240503 | 092600 | 181272100 | 13870 | 13870 | 13870 | 13870 | 103 |
| 559 | 20240503 | 092500 | 179843490 | 13820 | 13860 | 13870 | 13820 | 1015 |
| 560 | 20240503 | 092400 | 165806220 | 13880 | 13880 | 13880 | 13860 | 267 |
| 561 | 20240503 | 092300 | 162103510 | 13890 | 13890 | 13890 | 13890 | 0 |
| 562 | 20240503 | 092200 | 162103510 | 13890 | 13900 | 13900 | 13890 | 49 |
| 563 | 20240503 | 092100 | 161422430 | 13910 | 13910 | 13910 | 13910 | 217 |
| 564 | 20240503 | 092000 | 158403960 | 13910 | 13910 | 13910 | 13910 | 0 |
| 565 | 20240503 | 091900 | 158403960 | 13910 | 13890 | 13910 | 13870 | 136 |
| 566 | 20240503 | 091800 | 156517540 | 13900 | 13900 | 13900 | 13900 | 13 |
| 567 | 20240503 | 091700 | 156336840 | 13910 | 13910 | 13910 | 13910 | 18 |
| 568 | 20240503 | 091600 | 156086460 | 13920 | 13920 | 13920 | 13920 | 5 |
| 569 | 20240503 | 091500 | 156016860 | 13940 | 13940 | 13940 | 13940 | 1 |
| 570 | 20240503 | 091400 | 156002920 | 13860 | 13890 | 13930 | 13860 | 601 |
| 571 | 20240503 | 091300 | 147663270 | 13940 | 13900 | 13940 | 13890 | 587 |
| 572 | 20240503 | 091200 | 139509690 | 13900 | 13940 | 13940 | 13900 | 261 |
| 573 | 20240503 | 091100 | 135879780 | 13950 | 13950 | 13950 | 13950 | 0 |
| 574 | 20240503 | 091000 | 135879780 | 13950 | 13950 | 13950 | 13950 | 8 |
| 575 | 20240503 | 090900 | 135768180 | 13960 | 13940 | 13960 | 13930 | 691 |
| 576 | 20240503 | 090800 | 126141800 | 13960 | 13900 | 13960 | 13900 | 1386 |
| 577 | 20240503 | 090700 | 106831840 | 13960 | 13960 | 13960 | 13960 | 0 |
| 578 | 20240503 | 090600 | 106831840 | 13960 | 13910 | 13960 | 13910 | 216 |
| 579 | 20240503 | 090500 | 103826980 | 13910 | 13960 | 13960 | 13910 | 21 |
| 580 | 20240503 | 090400 | 103534820 | 13920 | 13960 | 13960 | 13920 | 511 |
| 581 | 20240503 | 090300 | 96421660 | 13900 | 13960 | 13960 | 13900 | 1001 |
| 582 | 20240503 | 090200 | 82507600 | 13890 | 13980 | 13980 | 13890 | 2492 |
| 583 | 20240503 | 090100 | 47778640 | 13990 | 13940 | 13990 | 13930 | 1600 |
| 584 | 20240503 | 090000 | 25452510 | 13950 | 13900 | 13950 | 13900 | 1830 |