32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 190200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 6972 |
| 3 | 20240503 | 190100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20240503 | 190000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20240503 | 185900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20240503 | 185800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20240503 | 185700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20240503 | 185600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20240503 | 185500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20240503 | 185400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20240503 | 185300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20240503 | 185200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20240503 | 185100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20240503 | 185000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20240503 | 184900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20240503 | 184800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20240503 | 184700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20240503 | 184600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20240503 | 184500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20240503 | 184400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20240503 | 184300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20240503 | 184200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20240503 | 184100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20240503 | 184000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20240503 | 183900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20240503 | 183800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20240503 | 183700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20240503 | 183600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20240503 | 183500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20240503 | 183400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20240503 | 183300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20240503 | 183200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 6972 |
| 33 | 20240503 | 183100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20240503 | 183000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20240503 | 182900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20240503 | 182800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20240503 | 182700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20240503 | 182600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20240503 | 182500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20240503 | 182400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20240503 | 182300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20240503 | 182200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20240503 | 182100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20240503 | 182000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20240503 | 181900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20240503 | 181800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20240503 | 181700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20240503 | 181600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20240503 | 181500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20240503 | 181400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20240503 | 181300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20240503 | 181200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20240503 | 181100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20240503 | 181000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20240503 | 180900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20240503 | 180800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20240503 | 180700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20240503 | 180600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20240503 | 180500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20240503 | 180400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20240503 | 180300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20240503 | 180200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 6972 |
| 63 | 20240503 | 180100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20240503 | 180000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20240503 | 175900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20240503 | 175800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20240503 | 175700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20240503 | 175600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20240503 | 175500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20240503 | 175400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20240503 | 175300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20240503 | 175200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20240503 | 175100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20240503 | 175000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20240503 | 174900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20240503 | 174800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20240503 | 174700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20240503 | 174600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20240503 | 174500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20240503 | 174400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20240503 | 174300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20240503 | 174200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20240503 | 174100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20240503 | 174000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20240503 | 173900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20240503 | 173800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20240503 | 173700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20240503 | 173600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20240503 | 173500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20240503 | 173400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20240503 | 173300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20240503 | 173200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 6972 |
| 93 | 20240503 | 173100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20240503 | 173000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20240503 | 172900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20240503 | 172800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20240503 | 172700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20240503 | 172600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20240503 | 172500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20240503 | 172400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20240503 | 172300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20240503 | 172200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20240503 | 172100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20240503 | 172000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20240503 | 171900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20240503 | 171800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20240503 | 171700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20240503 | 171600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20240503 | 171500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20240503 | 171400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20240503 | 171300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20240503 | 171200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20240503 | 171100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20240503 | 171000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20240503 | 170900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20240503 | 170800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20240503 | 170700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20240503 | 170600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20240503 | 170500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20240503 | 170400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20240503 | 170300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20240503 | 170200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 6972 |
| 123 | 20240503 | 170100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20240503 | 170000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20240503 | 165900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20240503 | 165800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20240503 | 165700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20240503 | 165600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20240503 | 165500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20240503 | 165400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20240503 | 165300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20240503 | 165200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20240503 | 165100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20240503 | 165000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20240503 | 164900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20240503 | 164800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20240503 | 164700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20240503 | 164600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20240503 | 164500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20240503 | 164400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20240503 | 164300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20240503 | 164200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20240503 | 164100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20240503 | 164000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20240503 | 163900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20240503 | 163800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20240503 | 163700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20240503 | 163600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20240503 | 163500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20240503 | 163400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20240503 | 163300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20240503 | 163200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 6972 |
| 153 | 20240503 | 163100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20240503 | 163000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20240503 | 162900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20240503 | 162800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20240503 | 162700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20240503 | 162600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20240503 | 162500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20240503 | 162400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20240503 | 162300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20240503 | 162200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20240503 | 162100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20240503 | 162000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20240503 | 161900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20240503 | 161800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20240503 | 161700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20240503 | 161600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20240503 | 161500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20240503 | 161400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20240503 | 161300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20240503 | 161200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20240503 | 161100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20240503 | 161000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20240503 | 160900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20240503 | 160800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20240503 | 160700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20240503 | 160600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20240503 | 160500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20240503 | 160400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20240503 | 160300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20240503 | 160200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 6972 |
| 183 | 20240503 | 160100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20240503 | 160000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20240503 | 155900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20240503 | 155800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20240503 | 155700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20240503 | 155600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20240503 | 155500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20240503 | 155400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20240503 | 155300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20240503 | 155200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20240503 | 155100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20240503 | 155000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20240503 | 154900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20240503 | 154800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20240503 | 154700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20240503 | 154600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20240503 | 154500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20240503 | 154400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20240503 | 154300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20240503 | 154200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20240503 | 154100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20240503 | 154000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20240503 | 153900 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20240503 | 153800 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20240503 | 153700 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20240503 | 153600 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20240503 | 153500 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20240503 | 153400 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20240503 | 153300 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20240503 | 153200 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 6972 |
| 213 | 20240503 | 153100 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20240503 | 153000 | 3253500000 | 37500 | 37500 | 37500 | 37500 | 6972 |
| 215 | 20240503 | 152900 | 2992050000 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20240503 | 152800 | 2992050000 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20240503 | 152700 | 2992050000 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20240503 | 152600 | 2992050000 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20240503 | 152500 | 2992050000 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20240503 | 152400 | 2992050000 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20240503 | 152300 | 2992050000 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20240503 | 152200 | 2992050000 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20240503 | 152100 | 2992050000 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20240503 | 152000 | 2992050000 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20240503 | 151900 | 2992050000 | 37700 | 37600 | 37700 | 37600 | 205 |
| 226 | 20240503 | 151800 | 2984329850 | 37600 | 37650 | 37650 | 37600 | 595 |
| 227 | 20240503 | 151700 | 2961950100 | 37650 | 37600 | 37650 | 37600 | 185 |
| 228 | 20240503 | 151600 | 2954990900 | 37600 | 37650 | 37650 | 37600 | 256 |
| 229 | 20240503 | 151500 | 2945357200 | 37600 | 37600 | 37650 | 37600 | 190 |
| 230 | 20240503 | 151400 | 2938204650 | 37650 | 37650 | 37650 | 37650 | 62 |
| 231 | 20240503 | 151300 | 2935870350 | 37650 | 37600 | 37650 | 37600 | 211 |
| 232 | 20240503 | 151200 | 2927936250 | 37650 | 37650 | 37650 | 37600 | 114 |
| 233 | 20240503 | 151100 | 2923644550 | 37650 | 37600 | 37650 | 37600 | 348 |
| 234 | 20240503 | 151000 | 2910546300 | 37600 | 37600 | 37650 | 37600 | 205 |
| 235 | 20240503 | 150900 | 2902837200 | 37600 | 37600 | 37650 | 37600 | 94 |
| 236 | 20240503 | 150800 | 2899302150 | 37600 | 37600 | 37650 | 37600 | 202 |
| 237 | 20240503 | 150700 | 2891704950 | 37600 | 37600 | 37600 | 37600 | 114 |
| 238 | 20240503 | 150600 | 2887418550 | 37600 | 37550 | 37600 | 37550 | 84 |
| 239 | 20240503 | 150500 | 2884263750 | 37600 | 37600 | 37600 | 37550 | 253 |
| 240 | 20240503 | 150400 | 2874757450 | 37600 | 37650 | 37650 | 37600 | 93 |
| 241 | 20240503 | 150300 | 2871260600 | 37600 | 37600 | 37650 | 37600 | 187 |
| 242 | 20240503 | 150200 | 2864228300 | 37600 | 37600 | 37600 | 37550 | 470 |
| 243 | 20240503 | 150100 | 2846575650 | 37600 | 37600 | 37600 | 37550 | 279 |
| 244 | 20240503 | 150000 | 2836088700 | 37600 | 37650 | 37650 | 37600 | 36 |
| 245 | 20240503 | 145900 | 2834733600 | 37650 | 37600 | 37650 | 37600 | 205 |
| 246 | 20240503 | 145800 | 2827021950 | 37650 | 37650 | 37650 | 37650 | 13 |
| 247 | 20240503 | 145700 | 2826532500 | 37650 | 37600 | 37650 | 37600 | 102 |
| 248 | 20240503 | 145600 | 2822696750 | 37600 | 37600 | 37650 | 37550 | 205 |
| 249 | 20240503 | 145500 | 2814987500 | 37650 | 37600 | 37650 | 37600 | 19 |
| 250 | 20240503 | 145400 | 2814272450 | 37600 | 37550 | 37600 | 37550 | 123 |
| 251 | 20240503 | 145300 | 2809651400 | 37600 | 37600 | 37650 | 37600 | 265 |
| 252 | 20240503 | 145200 | 2799684750 | 37600 | 37600 | 37650 | 37600 | 91 |
| 253 | 20240503 | 145100 | 2796262600 | 37600 | 37600 | 37650 | 37550 | 45 |
| 254 | 20240503 | 145000 | 2794569050 | 37600 | 37650 | 37650 | 37550 | 839 |
| 255 | 20240503 | 144900 | 2763016100 | 37550 | 37550 | 37600 | 37550 | 130 |
| 256 | 20240503 | 144800 | 2758131700 | 37550 | 37600 | 37650 | 37550 | 273 |
| 257 | 20240503 | 144700 | 2747867850 | 37650 | 37600 | 37650 | 37600 | 191 |
| 258 | 20240503 | 144600 | 2740683500 | 37600 | 37600 | 37650 | 37550 | 142 |
| 259 | 20240503 | 144500 | 2735343900 | 37600 | 37600 | 37650 | 37550 | 597 |
| 260 | 20240503 | 144400 | 2712895700 | 37650 | 37600 | 37650 | 37600 | 154 |
| 261 | 20240503 | 144300 | 2707102650 | 37650 | 37600 | 37650 | 37600 | 442 |
| 262 | 20240503 | 144200 | 2690476750 | 37650 | 37650 | 37650 | 37550 | 374 |
| 263 | 20240503 | 144100 | 2676415800 | 37650 | 37600 | 37650 | 37600 | 172 |
| 264 | 20240503 | 144000 | 2669944700 | 37650 | 37650 | 37650 | 37600 | 78 |
| 265 | 20240503 | 143900 | 2667011300 | 37650 | 37650 | 37650 | 37600 | 100 |
| 266 | 20240503 | 143800 | 2663250050 | 37650 | 37600 | 37650 | 37600 | 174 |
| 267 | 20240503 | 143700 | 2656705100 | 37650 | 37650 | 37650 | 37600 | 61 |
| 268 | 20240503 | 143600 | 2654408600 | 37650 | 37650 | 37650 | 37650 | 135 |
| 269 | 20240503 | 143500 | 2649325850 | 37600 | 37650 | 37650 | 37600 | 560 |
| 270 | 20240503 | 143400 | 2628245000 | 37700 | 37650 | 37700 | 37650 | 166 |
| 271 | 20240503 | 143300 | 2621991350 | 37650 | 37650 | 37700 | 37650 | 1515 |
| 272 | 20240503 | 143200 | 2564946050 | 37650 | 37650 | 37650 | 37650 | 11 |
| 273 | 20240503 | 143100 | 2564531900 | 37650 | 37600 | 37650 | 37600 | 74 |
| 274 | 20240503 | 143000 | 2561748950 | 37600 | 37600 | 37650 | 37600 | 375 |
| 275 | 20240503 | 142900 | 2547646150 | 37550 | 37550 | 37650 | 37550 | 81 |
| 276 | 20240503 | 142800 | 2544603500 | 37600 | 37600 | 37600 | 37600 | 546 |
| 277 | 20240503 | 142700 | 2524073900 | 37550 | 37550 | 37600 | 37550 | 166 |
| 278 | 20240503 | 142600 | 2517838050 | 37550 | 37600 | 37600 | 37550 | 109 |
| 279 | 20240503 | 142500 | 2513744000 | 37550 | 37550 | 37600 | 37550 | 263 |
| 280 | 20240503 | 142400 | 2503858150 | 37550 | 37550 | 37600 | 37550 | 284 |
| 281 | 20240503 | 142300 | 2493193450 | 37550 | 37550 | 37550 | 37500 | 433 |
| 282 | 20240503 | 142200 | 2476937250 | 37550 | 37550 | 37600 | 37550 | 414 |
| 283 | 20240503 | 142100 | 2461391000 | 37550 | 37550 | 37600 | 37550 | 183 |
| 284 | 20240503 | 142000 | 2454516750 | 37500 | 37550 | 37550 | 37500 | 65 |
| 285 | 20240503 | 141900 | 2452078100 | 37550 | 37600 | 37600 | 37500 | 299 |
| 286 | 20240503 | 141800 | 2440855450 | 37600 | 37500 | 37600 | 37500 | 426 |
| 287 | 20240503 | 141700 | 2424859400 | 37550 | 37550 | 37550 | 37500 | 99 |
| 288 | 20240503 | 141600 | 2421145100 | 37500 | 37550 | 37600 | 37500 | 611 |
| 289 | 20240503 | 141500 | 2398196850 | 37550 | 37550 | 37600 | 37550 | 173 |
| 290 | 20240503 | 141400 | 2391698150 | 37600 | 37550 | 37600 | 37550 | 15 |
| 291 | 20240503 | 141300 | 2391134350 | 37600 | 37600 | 37600 | 37550 | 130 |
| 292 | 20240503 | 141200 | 2386252250 | 37550 | 37550 | 37600 | 37550 | 96 |
| 293 | 20240503 | 141100 | 2382646950 | 37500 | 37550 | 37550 | 37500 | 68 |
| 294 | 20240503 | 141000 | 2380096400 | 37550 | 37600 | 37600 | 37500 | 174 |
| 295 | 20240503 | 140900 | 2373564150 | 37550 | 37550 | 37550 | 37550 | 167 |
| 296 | 20240503 | 140800 | 2367293300 | 37550 | 37550 | 37550 | 37500 | 128 |
| 297 | 20240503 | 140700 | 2362490050 | 37500 | 37550 | 37550 | 37500 | 116 |
| 298 | 20240503 | 140600 | 2358137200 | 37550 | 37500 | 37550 | 37500 | 81 |
| 299 | 20240503 | 140500 | 2355096100 | 37550 | 37550 | 37550 | 37500 | 294 |
| 300 | 20240503 | 140400 | 2344059550 | 37600 | 37600 | 37600 | 37600 | 60 |
| 301 | 20240503 | 140300 | 2341803550 | 37550 | 37600 | 37600 | 37550 | 176 |
| 302 | 20240503 | 140200 | 2335192100 | 37550 | 37550 | 37550 | 37550 | 68 |
| 303 | 20240503 | 140100 | 2332638700 | 37550 | 37600 | 37600 | 37500 | 136 |
| 304 | 20240503 | 140000 | 2327532850 | 37550 | 37600 | 37600 | 37500 | 205 |
| 305 | 20240503 | 135900 | 2319834650 | 37600 | 37550 | 37600 | 37550 | 145 |
| 306 | 20240503 | 135800 | 2314389850 | 37500 | 37550 | 37550 | 37500 | 220 |
| 307 | 20240503 | 135700 | 2306130300 | 37550 | 37500 | 37550 | 37500 | 227 |
| 308 | 20240503 | 135600 | 2297606500 | 37550 | 37500 | 37550 | 37500 | 651 |
| 309 | 20240503 | 135500 | 2273192900 | 37500 | 37550 | 37550 | 37500 | 101 |
| 310 | 20240503 | 135400 | 2269403750 | 37500 | 37500 | 37550 | 37500 | 175 |
| 311 | 20240503 | 135300 | 2262835900 | 37550 | 37550 | 37550 | 37550 | 62 |
| 312 | 20240503 | 135200 | 2260507800 | 37550 | 37550 | 37600 | 37550 | 113 |
| 313 | 20240503 | 135100 | 2256263950 | 37500 | 37550 | 37600 | 37500 | 108 |
| 314 | 20240503 | 135000 | 2252207700 | 37550 | 37550 | 37550 | 37500 | 264 |
| 315 | 20240503 | 134900 | 2242297850 | 37500 | 37550 | 37600 | 37500 | 132 |
| 316 | 20240503 | 134800 | 2237341350 | 37500 | 37600 | 37600 | 37500 | 109 |
| 317 | 20240503 | 134700 | 2233247300 | 37550 | 37550 | 37550 | 37550 | 145 |
| 318 | 20240503 | 134600 | 2227802550 | 37550 | 37550 | 37600 | 37500 | 105 |
| 319 | 20240503 | 134500 | 2223857100 | 37550 | 37550 | 37550 | 37500 | 102 |
| 320 | 20240503 | 134400 | 2220027050 | 37500 | 37500 | 37500 | 37500 | 193 |
| 321 | 20240503 | 134300 | 2212789550 | 37500 | 37500 | 37500 | 37500 | 105 |
| 322 | 20240503 | 134200 | 2208852050 | 37550 | 37500 | 37550 | 37500 | 103 |
| 323 | 20240503 | 134100 | 2204987550 | 37500 | 37550 | 37550 | 37500 | 88 |
| 324 | 20240503 | 134000 | 2201687000 | 37550 | 37550 | 37550 | 37500 | 138 |
| 325 | 20240503 | 133900 | 2196508250 | 37550 | 37550 | 37550 | 37500 | 76 |
| 326 | 20240503 | 133800 | 2193654650 | 37500 | 37500 | 37550 | 37500 | 232 |
| 327 | 20240503 | 133700 | 2184950100 | 37500 | 37550 | 37600 | 37500 | 112 |
| 328 | 20240503 | 133600 | 2180742850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 329 | 20240503 | 133500 | 2180742850 | 37550 | 37550 | 37600 | 37550 | 174 |
| 330 | 20240503 | 133400 | 2174209100 | 37600 | 37600 | 37600 | 37600 | 58 |
| 331 | 20240503 | 133300 | 2172028300 | 37550 | 37500 | 37550 | 37500 | 188 |
| 332 | 20240503 | 133200 | 2164975950 | 37550 | 37550 | 37550 | 37500 | 133 |
| 333 | 20240503 | 133100 | 2159982350 | 37500 | 37550 | 37550 | 37500 | 123 |
| 334 | 20240503 | 133000 | 2155365350 | 37550 | 37550 | 37550 | 37550 | 90 |
| 335 | 20240503 | 132900 | 2151985850 | 37550 | 37550 | 37550 | 37550 | 85 |
| 336 | 20240503 | 132800 | 2148794100 | 37550 | 37600 | 37600 | 37550 | 130 |
| 337 | 20240503 | 132700 | 2143910550 | 37550 | 37550 | 37550 | 37550 | 85 |
| 338 | 20240503 | 132600 | 2140718800 | 37550 | 37550 | 37550 | 37550 | 245 |
| 339 | 20240503 | 132500 | 2131519050 | 37550 | 37600 | 37600 | 37550 | 131 |
| 340 | 20240503 | 132400 | 2126598000 | 37550 | 37550 | 37550 | 37550 | 165 |
| 341 | 20240503 | 132300 | 2120402250 | 37600 | 37600 | 37600 | 37600 | 1 |
| 342 | 20240503 | 132200 | 2120364650 | 37550 | 37550 | 37600 | 37550 | 68 |
| 343 | 20240503 | 132100 | 2117809250 | 37550 | 37600 | 37600 | 37550 | 412 |
| 344 | 20240503 | 132000 | 2102326600 | 37550 | 37550 | 37550 | 37550 | 7 |
| 345 | 20240503 | 131900 | 2102063750 | 37550 | 37600 | 37600 | 37550 | 121 |
| 346 | 20240503 | 131800 | 2097518200 | 37550 | 37600 | 37600 | 37550 | 410 |
| 347 | 20240503 | 131700 | 2082121350 | 37550 | 37600 | 37600 | 37550 | 178 |
| 348 | 20240503 | 131600 | 2075434450 | 37600 | 37550 | 37600 | 37550 | 96 |
| 349 | 20240503 | 131500 | 2071825100 | 37550 | 37550 | 37550 | 37550 | 62 |
| 350 | 20240503 | 131400 | 2069497000 | 37550 | 37600 | 37600 | 37550 | 215 |
| 351 | 20240503 | 131300 | 2061415500 | 37650 | 37650 | 37650 | 37650 | 81 |
| 352 | 20240503 | 131200 | 2058365850 | 37600 | 37650 | 37650 | 37600 | 170 |
| 353 | 20240503 | 131100 | 2051972950 | 37650 | 37650 | 37650 | 37650 | 4 |
| 354 | 20240503 | 131000 | 2051822350 | 37600 | 37550 | 37650 | 37550 | 142 |
| 355 | 20240503 | 130900 | 2046488950 | 37600 | 37600 | 37600 | 37550 | 179 |
| 356 | 20240503 | 130800 | 2039761650 | 37550 | 37600 | 37600 | 37550 | 35 |
| 357 | 20240503 | 130700 | 2038445900 | 37550 | 37600 | 37650 | 37550 | 131 |
| 358 | 20240503 | 130600 | 2033519650 | 37600 | 37600 | 37600 | 37600 | 116 |
| 359 | 20240503 | 130500 | 2029158050 | 37550 | 37600 | 37600 | 37550 | 202 |
| 360 | 20240503 | 130400 | 2021563550 | 37550 | 37600 | 37600 | 37550 | 86 |
| 361 | 20240503 | 130300 | 2018330200 | 37650 | 37600 | 37650 | 37500 | 223 |
| 362 | 20240503 | 130200 | 2009948900 | 37600 | 37650 | 37650 | 37600 | 127 |
| 363 | 20240503 | 130100 | 2005172100 | 37650 | 37600 | 37650 | 37600 | 121 |
| 364 | 20240503 | 130000 | 2000620500 | 37600 | 37550 | 37600 | 37550 | 504 |
| 365 | 20240503 | 125900 | 1981671050 | 37600 | 37600 | 37600 | 37600 | 114 |
| 366 | 20240503 | 125800 | 1977384650 | 37600 | 37600 | 37600 | 37500 | 211 |
| 367 | 20240503 | 125700 | 1969463600 | 37550 | 37500 | 37600 | 37500 | 512 |
| 368 | 20240503 | 125600 | 1950213650 | 37650 | 37600 | 37650 | 37500 | 120 |
| 369 | 20240503 | 125500 | 1945704050 | 37600 | 37550 | 37650 | 37550 | 198 |
| 370 | 20240503 | 125400 | 1938263850 | 37600 | 37550 | 37600 | 37550 | 124 |
| 371 | 20240503 | 125300 | 1933604600 | 37550 | 37600 | 37600 | 37550 | 302 |
| 372 | 20240503 | 125200 | 1922261650 | 37600 | 37600 | 37600 | 37550 | 115 |
| 373 | 20240503 | 125100 | 1917938450 | 37600 | 37600 | 37600 | 37550 | 159 |
| 374 | 20240503 | 125000 | 1911963200 | 37650 | 37550 | 37650 | 37550 | 320 |
| 375 | 20240503 | 124900 | 1899920550 | 37600 | 37600 | 37600 | 37550 | 157 |
| 376 | 20240503 | 124800 | 1894020600 | 37600 | 37600 | 37600 | 37600 | 19 |
| 377 | 20240503 | 124700 | 1893306200 | 37550 | 37600 | 37600 | 37550 | 188 |
| 378 | 20240503 | 124600 | 1886240400 | 37600 | 37600 | 37600 | 37600 | 57 |
| 379 | 20240503 | 124500 | 1884097200 | 37600 | 37600 | 37600 | 37550 | 87 |
| 380 | 20240503 | 124400 | 1880826800 | 37600 | 37600 | 37650 | 37600 | 806 |
| 381 | 20240503 | 124300 | 1850520200 | 37600 | 37550 | 37600 | 37550 | 180 |
| 382 | 20240503 | 124200 | 1843759350 | 37550 | 37550 | 37600 | 37550 | 80 |
| 383 | 20240503 | 124100 | 1840755300 | 37550 | 37600 | 37600 | 37550 | 32 |
| 384 | 20240503 | 124000 | 1839552150 | 37600 | 37500 | 37600 | 37500 | 356 |
| 385 | 20240503 | 123900 | 1826185650 | 37550 | 37600 | 37600 | 37550 | 198 |
| 386 | 20240503 | 123800 | 1818749150 | 37600 | 37550 | 37600 | 37500 | 234 |
| 387 | 20240503 | 123700 | 1809966300 | 37500 | 37550 | 37550 | 37500 | 104 |
| 388 | 20240503 | 123600 | 1806064300 | 37550 | 37500 | 37550 | 37500 | 3 |
| 389 | 20240503 | 123500 | 1805951700 | 37500 | 37550 | 37550 | 37500 | 241 |
| 390 | 20240503 | 123400 | 1796912100 | 37500 | 37500 | 37500 | 37500 | 298 |
| 391 | 20240503 | 123300 | 1785737100 | 37500 | 37500 | 37500 | 37500 | 81 |
| 392 | 20240503 | 123200 | 1782699600 | 37550 | 37500 | 37600 | 37500 | 461 |
| 393 | 20240503 | 123100 | 1765391300 | 37500 | 37500 | 37550 | 37500 | 337 |
| 394 | 20240503 | 123000 | 1752739800 | 37500 | 37550 | 37550 | 37500 | 100 |
| 395 | 20240503 | 122900 | 1748988750 | 37550 | 37550 | 37550 | 37500 | 179 |
| 396 | 20240503 | 122800 | 1742270600 | 37500 | 37500 | 37550 | 37500 | 174 |
| 397 | 20240503 | 122700 | 1735743800 | 37500 | 37500 | 37500 | 37500 | 2 |
| 398 | 20240503 | 122600 | 1735668800 | 37550 | 37500 | 37550 | 37500 | 241 |
| 399 | 20240503 | 122500 | 1726626050 | 37550 | 37550 | 37550 | 37550 | 30 |
| 400 | 20240503 | 122400 | 1725499550 | 37550 | 37500 | 37550 | 37500 | 90 |
| 401 | 20240503 | 122300 | 1722122850 | 37500 | 37550 | 37550 | 37500 | 232 |
| 402 | 20240503 | 122200 | 1713418950 | 37500 | 37500 | 37500 | 37500 | 5 |
| 403 | 20240503 | 122100 | 1713231450 | 37500 | 37500 | 37500 | 37500 | 80 |
| 404 | 20240503 | 122000 | 1710231450 | 37500 | 37550 | 37550 | 37500 | 230 |
| 405 | 20240503 | 121900 | 1701602350 | 37550 | 37500 | 37550 | 37500 | 94 |
| 406 | 20240503 | 121800 | 1698075900 | 37500 | 37550 | 37550 | 37500 | 49 |
| 407 | 20240503 | 121700 | 1696236750 | 37500 | 37550 | 37550 | 37500 | 112 |
| 408 | 20240503 | 121600 | 1692034350 | 37500 | 37550 | 37550 | 37500 | 136 |
| 409 | 20240503 | 121500 | 1686934250 | 37550 | 37550 | 37550 | 37500 | 70 |
| 410 | 20240503 | 121400 | 1684305800 | 37550 | 37550 | 37550 | 37500 | 113 |
| 411 | 20240503 | 121300 | 1680065800 | 37500 | 37500 | 37500 | 37500 | 18 |
| 412 | 20240503 | 121200 | 1679390800 | 37500 | 37550 | 37550 | 37500 | 168 |
| 413 | 20240503 | 121100 | 1673088500 | 37600 | 37550 | 37600 | 37500 | 82 |
| 414 | 20240503 | 121000 | 1670010050 | 37550 | 37500 | 37550 | 37500 | 95 |
| 415 | 20240503 | 120900 | 1666445950 | 37500 | 37500 | 37500 | 37500 | 86 |
| 416 | 20240503 | 120800 | 1663220950 | 37550 | 37550 | 37550 | 37500 | 135 |
| 417 | 20240503 | 120700 | 1658152500 | 37500 | 37550 | 37550 | 37500 | 65 |
| 418 | 20240503 | 120600 | 1655712600 | 37550 | 37600 | 37600 | 37550 | 101 |
| 419 | 20240503 | 120500 | 1651918850 | 37600 | 37600 | 37600 | 37550 | 153 |
| 420 | 20240503 | 120400 | 1646169250 | 37600 | 37600 | 37600 | 37600 | 19 |
| 421 | 20240503 | 120300 | 1645454850 | 37600 | 37600 | 37600 | 37500 | 255 |
| 422 | 20240503 | 120200 | 1635872100 | 37600 | 37600 | 37650 | 37600 | 123 |
| 423 | 20240503 | 120100 | 1631245450 | 37550 | 37550 | 37600 | 37550 | 83 |
| 424 | 20240503 | 120000 | 1628128300 | 37550 | 37600 | 37600 | 37550 | 170 |
| 425 | 20240503 | 115900 | 1621743000 | 37600 | 37550 | 37600 | 37550 | 54 |
| 426 | 20240503 | 115800 | 1619713450 | 37550 | 37550 | 37550 | 37550 | 67 |
| 427 | 20240503 | 115700 | 1617197600 | 37550 | 37600 | 37600 | 37550 | 148 |
| 428 | 20240503 | 115600 | 1611640050 | 37550 | 37550 | 37600 | 37550 | 146 |
| 429 | 20240503 | 115500 | 1606154400 | 37550 | 37550 | 37550 | 37550 | 2 |
| 430 | 20240503 | 115400 | 1606079300 | 37550 | 37500 | 37650 | 37500 | 176 |
| 431 | 20240503 | 115300 | 1599468500 | 37650 | 37600 | 37650 | 37500 | 165 |
| 432 | 20240503 | 115200 | 1593266150 | 37600 | 37600 | 37600 | 37600 | 30 |
| 433 | 20240503 | 115100 | 1592138150 | 37550 | 37650 | 37650 | 37550 | 149 |
| 434 | 20240503 | 115000 | 1586536400 | 37650 | 37600 | 37650 | 37600 | 61 |
| 435 | 20240503 | 114900 | 1584240950 | 37550 | 37550 | 37600 | 37500 | 211 |
| 436 | 20240503 | 114800 | 1576316900 | 37600 | 37600 | 37600 | 37600 | 63 |
| 437 | 20240503 | 114700 | 1573948100 | 37600 | 37550 | 37600 | 37550 | 55 |
| 438 | 20240503 | 114600 | 1571881000 | 37550 | 37550 | 37550 | 37550 | 63 |
| 439 | 20240503 | 114500 | 1569515350 | 37600 | 37550 | 37600 | 37550 | 177 |
| 440 | 20240503 | 114400 | 1562863000 | 37600 | 37550 | 37600 | 37550 | 482 |
| 441 | 20240503 | 114300 | 1544762050 | 37600 | 37550 | 37600 | 37550 | 114 |
| 442 | 20240503 | 114200 | 1540479850 | 37600 | 37600 | 37600 | 37500 | 130 |
| 443 | 20240503 | 114100 | 1535596350 | 37650 | 37550 | 37650 | 37550 | 219 |
| 444 | 20240503 | 114000 | 1527360600 | 37550 | 37550 | 37550 | 37550 | 112 |
| 445 | 20240503 | 113900 | 1523155000 | 37500 | 37550 | 37600 | 37500 | 350 |
| 446 | 20240503 | 113800 | 1510023350 | 37550 | 37600 | 37600 | 37550 | 82 |
| 447 | 20240503 | 113700 | 1506943700 | 37600 | 37550 | 37600 | 37550 | 161 |
| 448 | 20240503 | 113600 | 1500897650 | 37600 | 37600 | 37600 | 37600 | 56 |
| 449 | 20240503 | 113500 | 1498792050 | 37550 | 37550 | 37550 | 37550 | 158 |
| 450 | 20240503 | 113400 | 1492859150 | 37550 | 37550 | 37550 | 37550 | 252 |
| 451 | 20240503 | 113300 | 1483396550 | 37550 | 37550 | 37550 | 37500 | 120 |
| 452 | 20240503 | 113200 | 1478890600 | 37500 | 37550 | 37550 | 37500 | 129 |
| 453 | 20240503 | 113100 | 1474050600 | 37550 | 37550 | 37550 | 37550 | 110 |
| 454 | 20240503 | 113000 | 1469920100 | 37550 | 37550 | 37550 | 37500 | 235 |
| 455 | 20240503 | 112900 | 1461102550 | 37550 | 37550 | 37550 | 37500 | 42 |
| 456 | 20240503 | 112800 | 1459525550 | 37500 | 37550 | 37550 | 37500 | 368 |
| 457 | 20240503 | 112700 | 1445722700 | 37550 | 37550 | 37550 | 37500 | 57 |
| 458 | 20240503 | 112600 | 1443583150 | 37550 | 37600 | 37600 | 37550 | 710 |
| 459 | 20240503 | 112500 | 1416922150 | 37550 | 37600 | 37600 | 37550 | 184 |
| 460 | 20240503 | 112400 | 1410011500 | 37600 | 37600 | 37600 | 37600 | 40 |
| 461 | 20240503 | 112300 | 1408507500 | 37600 | 37600 | 37600 | 37600 | 216 |
| 462 | 20240503 | 112200 | 1400385900 | 37600 | 37650 | 37650 | 37600 | 91 |
| 463 | 20240503 | 112100 | 1396963450 | 37650 | 37600 | 37650 | 37600 | 161 |
| 464 | 20240503 | 112000 | 1390905300 | 37600 | 37600 | 37600 | 37600 | 16 |
| 465 | 20240503 | 111900 | 1390303700 | 37700 | 37600 | 37700 | 37600 | 178 |
| 466 | 20240503 | 111800 | 1383609150 | 37600 | 37600 | 37700 | 37600 | 145 |
| 467 | 20240503 | 111700 | 1378151100 | 37600 | 37650 | 37650 | 37600 | 102 |
| 468 | 20240503 | 111600 | 1374315850 | 37550 | 37600 | 37650 | 37550 | 104 |
| 469 | 20240503 | 111500 | 1370407150 | 37650 | 37550 | 37650 | 37550 | 274 |
| 470 | 20240503 | 111400 | 1360100700 | 37550 | 37550 | 37550 | 37550 | 63 |
| 471 | 20240503 | 111300 | 1357735050 | 37600 | 37600 | 37600 | 37550 | 49 |
| 472 | 20240503 | 111200 | 1355893450 | 37600 | 37600 | 37600 | 37500 | 146 |
| 473 | 20240503 | 111100 | 1350410150 | 37650 | 37600 | 37650 | 37550 | 279 |
| 474 | 20240503 | 111000 | 1339926500 | 37600 | 37600 | 37600 | 37600 | 98 |
| 475 | 20240503 | 110900 | 1336241700 | 37550 | 37550 | 37600 | 37550 | 134 |
| 476 | 20240503 | 110800 | 1331206900 | 37650 | 37650 | 37650 | 37650 | 92 |
| 477 | 20240503 | 110700 | 1327743100 | 37600 | 37600 | 37650 | 37500 | 144 |
| 478 | 20240503 | 110600 | 1322334400 | 37600 | 37550 | 37650 | 37550 | 123 |
| 479 | 20240503 | 110500 | 1317708650 | 37550 | 37550 | 37550 | 37500 | 913 |
| 480 | 20240503 | 110400 | 1283425550 | 37550 | 37550 | 37550 | 37550 | 199 |
| 481 | 20240503 | 110300 | 1275953100 | 37500 | 37500 | 37550 | 37500 | 205 |
| 482 | 20240503 | 110200 | 1268263750 | 37500 | 37550 | 37550 | 37500 | 149 |
| 483 | 20240503 | 110100 | 1262675150 | 37550 | 37500 | 37550 | 37500 | 82 |
| 484 | 20240503 | 110000 | 1259598300 | 37500 | 37550 | 37550 | 37500 | 103 |
| 485 | 20240503 | 105900 | 1255733900 | 37550 | 37550 | 37550 | 37500 | 233 |
| 486 | 20240503 | 105800 | 1246991600 | 37550 | 37550 | 37600 | 37500 | 192 |
| 487 | 20240503 | 105700 | 1239779850 | 37550 | 37550 | 37550 | 37550 | 595 |
| 488 | 20240503 | 105600 | 1217437600 | 37600 | 37550 | 37600 | 37550 | 176 |
| 489 | 20240503 | 105500 | 1210828350 | 37550 | 37550 | 37600 | 37550 | 117 |
| 490 | 20240503 | 105400 | 1206432400 | 37600 | 37600 | 37650 | 37600 | 276 |
| 491 | 20240503 | 105300 | 1196054300 | 37600 | 37650 | 37650 | 37600 | 247 |
| 492 | 20240503 | 105200 | 1186764050 | 37600 | 37600 | 37650 | 37600 | 174 |
| 493 | 20240503 | 105100 | 1180220400 | 37650 | 37600 | 37700 | 37550 | 382 |
| 494 | 20240503 | 105000 | 1165834300 | 37650 | 37600 | 37650 | 37600 | 6 |
| 495 | 20240503 | 104900 | 1165608450 | 37550 | 37550 | 37600 | 37550 | 667 |
| 496 | 20240503 | 104800 | 1140535100 | 37500 | 37550 | 37550 | 37500 | 455 |
| 497 | 20240503 | 104700 | 1123455950 | 37600 | 37600 | 37600 | 37600 | 23 |
| 498 | 20240503 | 104600 | 1122591150 | 37550 | 37550 | 37600 | 37550 | 395 |
| 499 | 20240503 | 104500 | 1107758750 | 37550 | 37550 | 37550 | 37500 | 130 |
| 500 | 20240503 | 104400 | 1102880650 | 37500 | 37550 | 37550 | 37500 | 142 |
| 501 | 20240503 | 104300 | 1097555300 | 37500 | 37550 | 37550 | 37500 | 315 |
| 502 | 20240503 | 104200 | 1085728550 | 37500 | 37550 | 37550 | 37500 | 153 |
| 503 | 20240503 | 104100 | 1079987400 | 37500 | 37500 | 37550 | 37500 | 154 |
| 504 | 20240503 | 104000 | 1074211900 | 37550 | 37500 | 37550 | 37500 | 227 |
| 505 | 20240503 | 103900 | 1065695700 | 37500 | 37500 | 37550 | 37500 | 288 |
| 506 | 20240503 | 103800 | 1054894200 | 37500 | 37500 | 37550 | 37500 | 160 |
| 507 | 20240503 | 103700 | 1048890950 | 37550 | 37550 | 37550 | 37500 | 525 |
| 508 | 20240503 | 103600 | 1029183900 | 37550 | 37550 | 37600 | 37550 | 242 |
| 509 | 20240503 | 103500 | 1020096700 | 37550 | 37550 | 37600 | 37550 | 185 |
| 510 | 20240503 | 103400 | 1013148600 | 37600 | 37550 | 37600 | 37550 | 187 |
| 511 | 20240503 | 103300 | 1006123300 | 37550 | 37550 | 37600 | 37550 | 363 |
| 512 | 20240503 | 103200 | 992488550 | 37550 | 37550 | 37600 | 37550 | 324 |
| 513 | 20240503 | 103100 | 980317350 | 37600 | 37600 | 37600 | 37500 | 1400 |
| 514 | 20240503 | 103000 | 927695500 | 37550 | 37550 | 37550 | 37550 | 130 |
| 515 | 20240503 | 102900 | 922814000 | 37550 | 37600 | 37600 | 37550 | 203 |
| 516 | 20240503 | 102800 | 915189750 | 37550 | 37550 | 37650 | 37550 | 121 |
| 517 | 20240503 | 102700 | 910642000 | 37550 | 37550 | 37550 | 37550 | 131 |
| 518 | 20240503 | 102600 | 905722950 | 37700 | 37500 | 37700 | 37500 | 345 |
| 519 | 20240503 | 102500 | 892753350 | 37500 | 37600 | 37600 | 37500 | 310 |
| 520 | 20240503 | 102400 | 881119850 | 37600 | 37550 | 37600 | 37550 | 335 |
| 521 | 20240503 | 102300 | 868527350 | 37550 | 37550 | 37550 | 37550 | 139 |
| 522 | 20240503 | 102200 | 863307900 | 37550 | 37600 | 37600 | 37550 | 96 |
| 523 | 20240503 | 102100 | 859702600 | 37500 | 37500 | 37600 | 37500 | 226 |
| 524 | 20240503 | 102000 | 851221600 | 37550 | 37550 | 37600 | 37550 | 167 |
| 525 | 20240503 | 101900 | 844950200 | 37550 | 37550 | 37550 | 37550 | 141 |
| 526 | 20240503 | 101800 | 839655650 | 37600 | 37550 | 37600 | 37550 | 65 |
| 527 | 20240503 | 101700 | 837214850 | 37550 | 37550 | 37600 | 37500 | 104 |
| 528 | 20240503 | 101600 | 833309300 | 37500 | 37550 | 37550 | 37500 | 163 |
| 529 | 20240503 | 101500 | 827189150 | 37550 | 37550 | 37550 | 37500 | 244 |
| 530 | 20240503 | 101400 | 818027750 | 37550 | 37500 | 37550 | 37500 | 66 |
| 531 | 20240503 | 101300 | 815552700 | 37500 | 37550 | 37550 | 37500 | 69 |
| 532 | 20240503 | 101200 | 812963950 | 37550 | 37550 | 37550 | 37550 | 235 |
| 533 | 20240503 | 101100 | 804139700 | 37550 | 37550 | 37550 | 37500 | 93 |
| 534 | 20240503 | 101000 | 800650700 | 37550 | 37550 | 37550 | 37500 | 112 |
| 535 | 20240503 | 100900 | 796445200 | 37550 | 37550 | 37550 | 37550 | 90 |
| 536 | 20240503 | 100800 | 793065700 | 37550 | 37500 | 37550 | 37500 | 162 |
| 537 | 20240503 | 100700 | 786983650 | 37500 | 37500 | 37550 | 37500 | 183 |
| 538 | 20240503 | 100600 | 780117450 | 37500 | 37550 | 37550 | 37500 | 595 |
| 539 | 20240503 | 100500 | 757781150 | 37550 | 37550 | 37550 | 37500 | 28 |
| 540 | 20240503 | 100400 | 756730550 | 37500 | 37550 | 37550 | 37500 | 83 |
| 541 | 20240503 | 100300 | 753617050 | 37550 | 37500 | 37550 | 37500 | 263 |
| 542 | 20240503 | 100200 | 743742950 | 37500 | 37600 | 37600 | 37500 | 1000 |
| 543 | 20240503 | 100100 | 706198900 | 37600 | 37600 | 37600 | 37600 | 35 |
| 544 | 20240503 | 100000 | 704882900 | 37550 | 37550 | 37650 | 37550 | 134 |
| 545 | 20240503 | 095900 | 699849000 | 37600 | 37550 | 37600 | 37550 | 6 |
| 546 | 20240503 | 095800 | 699623450 | 37550 | 37550 | 37550 | 37550 | 105 |
| 547 | 20240503 | 095700 | 695680700 | 37550 | 37550 | 37550 | 37550 | 75 |
| 548 | 20240503 | 095600 | 692864450 | 37550 | 37550 | 37550 | 37550 | 3 |
| 549 | 20240503 | 095500 | 692751800 | 37550 | 37600 | 37600 | 37550 | 90 |
| 550 | 20240503 | 095400 | 689372050 | 37600 | 37550 | 37600 | 37550 | 85 |
| 551 | 20240503 | 095300 | 686179650 | 37550 | 37550 | 37600 | 37550 | 166 |
| 552 | 20240503 | 095200 | 679941350 | 37550 | 37600 | 37600 | 37550 | 685 |
| 553 | 20240503 | 095100 | 654192800 | 37600 | 37600 | 37650 | 37600 | 139 |
| 554 | 20240503 | 095000 | 648964500 | 37600 | 37600 | 37650 | 37600 | 76 |
| 555 | 20240503 | 094900 | 646106400 | 37650 | 37650 | 37650 | 37600 | 22 |
| 556 | 20240503 | 094800 | 645278150 | 37650 | 37600 | 37650 | 37600 | 98 |
| 557 | 20240503 | 094700 | 641592850 | 37600 | 37600 | 37650 | 37600 | 91 |
| 558 | 20240503 | 094600 | 638169950 | 37600 | 37650 | 37700 | 37600 | 153 |
| 559 | 20240503 | 094500 | 632409300 | 37650 | 37600 | 37650 | 37600 | 24 |
| 560 | 20240503 | 094400 | 631505750 | 37600 | 37600 | 37650 | 37600 | 122 |
| 561 | 20240503 | 094300 | 626917550 | 37600 | 37600 | 37650 | 37600 | 217 |
| 562 | 20240503 | 094200 | 618753450 | 37600 | 37650 | 37650 | 37600 | 18 |
| 563 | 20240503 | 094100 | 618076150 | 37600 | 37650 | 37650 | 37600 | 128 |
| 564 | 20240503 | 094000 | 613262850 | 37600 | 37600 | 37650 | 37600 | 28 |
| 565 | 20240503 | 093900 | 612209600 | 37600 | 37650 | 37750 | 37600 | 358 |
| 566 | 20240503 | 093800 | 598729050 | 37650 | 37700 | 37700 | 37650 | 78 |
| 567 | 20240503 | 093700 | 595791750 | 37650 | 37650 | 37700 | 37650 | 89 |
| 568 | 20240503 | 093600 | 592440850 | 37700 | 37650 | 37700 | 37650 | 69 |
| 569 | 20240503 | 093500 | 589840800 | 37650 | 37750 | 37750 | 37650 | 19 |
| 570 | 20240503 | 093400 | 589124200 | 37650 | 37750 | 37750 | 37650 | 261 |
| 571 | 20240503 | 093300 | 579276900 | 37700 | 37650 | 37750 | 37650 | 32 |
| 572 | 20240503 | 093200 | 578069200 | 37650 | 37700 | 37750 | 37650 | 439 |
| 573 | 20240503 | 093100 | 561519900 | 37650 | 37650 | 37800 | 37650 | 190 |
| 574 | 20240503 | 093000 | 554344550 | 37650 | 37750 | 37750 | 37650 | 100 |
| 575 | 20240503 | 092900 | 550579250 | 37650 | 37700 | 37700 | 37650 | 172 |
| 576 | 20240503 | 092800 | 544102650 | 37650 | 37750 | 37750 | 37650 | 481 |
| 577 | 20240503 | 092700 | 525969100 | 37700 | 37700 | 37700 | 37700 | 73 |
| 578 | 20240503 | 092600 | 523217000 | 37700 | 37750 | 37750 | 37700 | 434 |
| 579 | 20240503 | 092500 | 506837050 | 37800 | 37750 | 37800 | 37750 | 93 |
| 580 | 20240503 | 092400 | 503325400 | 37750 | 37800 | 37850 | 37750 | 880 |
| 581 | 20240503 | 092300 | 470059400 | 37800 | 37800 | 37850 | 37800 | 40 |
| 582 | 20240503 | 092200 | 468546200 | 37800 | 37800 | 37800 | 37800 | 30 |
| 583 | 20240503 | 092100 | 467412200 | 37800 | 37800 | 37800 | 37800 | 44 |
| 584 | 20240503 | 092000 | 465749000 | 37750 | 37750 | 37800 | 37750 | 75 |
| 585 | 20240503 | 091900 | 462917700 | 37800 | 37750 | 37800 | 37750 | 27 |
| 586 | 20240503 | 091800 | 461897550 | 37750 | 37800 | 37850 | 37750 | 363 |
| 587 | 20240503 | 091700 | 448176250 | 37800 | 37800 | 37800 | 37750 | 160 |
| 588 | 20240503 | 091600 | 442128450 | 37700 | 37800 | 37850 | 37700 | 393 |
| 589 | 20240503 | 091500 | 427272400 | 37900 | 37750 | 37900 | 37700 | 1989 |
| 590 | 20240503 | 091400 | 352126450 | 37750 | 37700 | 37800 | 37700 | 165 |
| 591 | 20240503 | 091300 | 345898850 | 37700 | 37700 | 37700 | 37700 | 7 |
| 592 | 20240503 | 091200 | 345634950 | 37700 | 37700 | 37750 | 37700 | 145 |
| 593 | 20240503 | 091100 | 340168400 | 37700 | 37650 | 37800 | 37650 | 1291 |
| 594 | 20240503 | 091000 | 291459250 | 37650 | 37700 | 37700 | 37650 | 153 |
| 595 | 20240503 | 090900 | 285695350 | 37700 | 37700 | 37750 | 37700 | 1052 |
| 596 | 20240503 | 090800 | 246031250 | 37700 | 37700 | 37700 | 37700 | 200 |
| 597 | 20240503 | 090700 | 238491250 | 37700 | 37700 | 37700 | 37700 | 156 |
| 598 | 20240503 | 090600 | 232610050 | 37700 | 37800 | 37800 | 37700 | 64 |
| 599 | 20240503 | 090500 | 230196800 | 37750 | 37750 | 37750 | 37700 | 531 |
| 600 | 20240503 | 090400 | 210155900 | 37750 | 37700 | 37800 | 37650 | 374 |
| 601 | 20240503 | 090300 | 196060800 | 37650 | 37600 | 37750 | 37600 | 82 |
| 602 | 20240503 | 090200 | 192974800 | 37600 | 37550 | 37600 | 37550 | 1163 |
| 603 | 20240503 | 090100 | 149299100 | 37550 | 37750 | 37800 | 37550 | 2884 |
| 604 | 20240503 | 090000 | 40640450 | 37750 | 37750 | 37850 | 37750 | 1076 |