31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 183100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 13201 |
| 3 | 20240503 | 183000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20240503 | 182900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20240503 | 182800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20240503 | 182700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20240503 | 182600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20240503 | 182500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20240503 | 182400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20240503 | 182300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20240503 | 182200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20240503 | 182100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20240503 | 182000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20240503 | 181900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20240503 | 181800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20240503 | 181700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20240503 | 181600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20240503 | 181500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20240503 | 181400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20240503 | 181300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20240503 | 181200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20240503 | 181100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20240503 | 181000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20240503 | 180900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20240503 | 180800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20240503 | 180700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20240503 | 180600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20240503 | 180500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20240503 | 180400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20240503 | 180300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20240503 | 180200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20240503 | 180100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 13201 |
| 33 | 20240503 | 180000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20240503 | 175900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20240503 | 175800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20240503 | 175700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20240503 | 175600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20240503 | 175500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20240503 | 175400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20240503 | 175300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20240503 | 175200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20240503 | 175100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20240503 | 175000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20240503 | 174900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20240503 | 174800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20240503 | 174700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20240503 | 174600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20240503 | 174500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20240503 | 174400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20240503 | 174300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20240503 | 174200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20240503 | 174100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20240503 | 174000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20240503 | 173900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20240503 | 173800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20240503 | 173700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20240503 | 173600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20240503 | 173500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20240503 | 173400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20240503 | 173300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20240503 | 173200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20240503 | 173100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 13201 |
| 63 | 20240503 | 173000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20240503 | 172900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20240503 | 172800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20240503 | 172700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20240503 | 172600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20240503 | 172500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20240503 | 172400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20240503 | 172300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20240503 | 172200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20240503 | 172100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20240503 | 172000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20240503 | 171900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20240503 | 171800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20240503 | 171700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20240503 | 171600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20240503 | 171500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20240503 | 171400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20240503 | 171300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20240503 | 171200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20240503 | 171100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20240503 | 171000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20240503 | 170900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20240503 | 170800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20240503 | 170700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20240503 | 170600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20240503 | 170500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20240503 | 170400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20240503 | 170300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20240503 | 170200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20240503 | 170100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 13201 |
| 93 | 20240503 | 170000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20240503 | 165900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20240503 | 165800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20240503 | 165700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20240503 | 165600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20240503 | 165500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20240503 | 165400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20240503 | 165300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20240503 | 165200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20240503 | 165100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20240503 | 165000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20240503 | 164900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20240503 | 164800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20240503 | 164700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20240503 | 164600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20240503 | 164500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20240503 | 164400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20240503 | 164300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20240503 | 164200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20240503 | 164100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20240503 | 164000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20240503 | 163900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20240503 | 163800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20240503 | 163700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20240503 | 163600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20240503 | 163500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20240503 | 163400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20240503 | 163300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20240503 | 163200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20240503 | 163100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 13201 |
| 123 | 20240503 | 163000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20240503 | 162900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20240503 | 162800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20240503 | 162700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20240503 | 162600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20240503 | 162500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20240503 | 162400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20240503 | 162300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20240503 | 162200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20240503 | 162100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20240503 | 162000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20240503 | 161900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20240503 | 161800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20240503 | 161700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20240503 | 161600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20240503 | 161500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20240503 | 161400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20240503 | 161300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20240503 | 161200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20240503 | 161100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20240503 | 161000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20240503 | 160900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20240503 | 160800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20240503 | 160700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20240503 | 160600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20240503 | 160500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20240503 | 160400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20240503 | 160300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20240503 | 160200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20240503 | 160100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 13201 |
| 153 | 20240503 | 160000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20240503 | 155900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20240503 | 155800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20240503 | 155700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20240503 | 155600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20240503 | 155500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20240503 | 155400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20240503 | 155300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20240503 | 155200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20240503 | 155100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20240503 | 155000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20240503 | 154900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20240503 | 154800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20240503 | 154700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20240503 | 154600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20240503 | 154500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20240503 | 154400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20240503 | 154300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20240503 | 154200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20240503 | 154100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20240503 | 154000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20240503 | 153900 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20240503 | 153800 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20240503 | 153700 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20240503 | 153600 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20240503 | 153500 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20240503 | 153400 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20240503 | 153300 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20240503 | 153200 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20240503 | 153100 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 13201 |
| 183 | 20240503 | 153000 | 28091178450 | 45100 | 45100 | 45100 | 45100 | 13201 |
| 184 | 20240503 | 152900 | 27495813350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20240503 | 152800 | 27495813350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20240503 | 152700 | 27495813350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20240503 | 152600 | 27495813350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20240503 | 152500 | 27495813350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20240503 | 152400 | 27495813350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20240503 | 152300 | 27495813350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20240503 | 152200 | 27495813350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20240503 | 152100 | 27495813350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20240503 | 152000 | 27495813350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20240503 | 151900 | 27495813350 | 45100 | 45100 | 45150 | 45000 | 1976 |
| 195 | 20240503 | 151800 | 27406783600 | 45150 | 45050 | 45150 | 45050 | 936 |
| 196 | 20240503 | 151700 | 27364582900 | 45100 | 44950 | 45150 | 44900 | 1003 |
| 197 | 20240503 | 151600 | 27319386850 | 44950 | 45000 | 45050 | 44950 | 2623 |
| 198 | 20240503 | 151500 | 27201437700 | 45000 | 44950 | 45050 | 44950 | 2681 |
| 199 | 20240503 | 151400 | 27080865150 | 45000 | 45000 | 45050 | 44950 | 3014 |
| 200 | 20240503 | 151300 | 26945328050 | 45000 | 45000 | 45100 | 44950 | 2490 |
| 201 | 20240503 | 151200 | 26833285000 | 45000 | 45000 | 45050 | 44950 | 1901 |
| 202 | 20240503 | 151100 | 26747750800 | 45000 | 45150 | 45200 | 45000 | 2922 |
| 203 | 20240503 | 151000 | 26616031800 | 45150 | 45200 | 45250 | 45100 | 2470 |
| 204 | 20240503 | 150900 | 26504465600 | 45200 | 45250 | 45300 | 45200 | 1092 |
| 205 | 20240503 | 150800 | 26455069650 | 45250 | 45200 | 45300 | 45200 | 925 |
| 206 | 20240503 | 150700 | 26413206850 | 45200 | 45250 | 45300 | 45200 | 1745 |
| 207 | 20240503 | 150600 | 26334245600 | 45250 | 45250 | 45300 | 45200 | 789 |
| 208 | 20240503 | 150500 | 26298559850 | 45250 | 45400 | 45400 | 45200 | 1952 |
| 209 | 20240503 | 150400 | 26210088300 | 45400 | 45100 | 45450 | 45050 | 4616 |
| 210 | 20240503 | 150300 | 26001022800 | 45050 | 45000 | 45100 | 44950 | 1519 |
| 211 | 20240503 | 150200 | 25932627550 | 45000 | 45050 | 45100 | 44950 | 1517 |
| 212 | 20240503 | 150100 | 25864357600 | 45050 | 44950 | 45200 | 44900 | 7203 |
| 213 | 20240503 | 150000 | 25540256450 | 44950 | 44800 | 45000 | 44800 | 3602 |
| 214 | 20240503 | 145900 | 25378567700 | 44800 | 45050 | 45100 | 44800 | 7067 |
| 215 | 20240503 | 145800 | 25060833650 | 45050 | 45050 | 45100 | 45050 | 2080 |
| 216 | 20240503 | 145700 | 24967119450 | 45100 | 45100 | 45150 | 45050 | 3699 |
| 217 | 20240503 | 145600 | 24800326200 | 45100 | 45100 | 45150 | 45100 | 1596 |
| 218 | 20240503 | 145500 | 24728343450 | 45100 | 45150 | 45200 | 45100 | 706 |
| 219 | 20240503 | 145400 | 24696473550 | 45150 | 45150 | 45200 | 45150 | 517 |
| 220 | 20240503 | 145300 | 24673126550 | 45150 | 45150 | 45200 | 45150 | 874 |
| 221 | 20240503 | 145200 | 24633658250 | 45100 | 45150 | 45200 | 45100 | 932 |
| 222 | 20240503 | 145100 | 24591594800 | 45150 | 45100 | 45200 | 45100 | 1102 |
| 223 | 20240503 | 145000 | 24541844000 | 45150 | 45150 | 45150 | 45100 | 427 |
| 224 | 20240503 | 144900 | 24522580100 | 45100 | 45150 | 45150 | 45100 | 2803 |
| 225 | 20240503 | 144800 | 24396104500 | 45150 | 45100 | 45200 | 45100 | 1553 |
| 226 | 20240503 | 144700 | 24326007750 | 45100 | 45150 | 45150 | 45050 | 1522 |
| 227 | 20240503 | 144600 | 24257363300 | 45150 | 45150 | 45250 | 45100 | 930 |
| 228 | 20240503 | 144500 | 24215384050 | 45100 | 45100 | 45200 | 45100 | 1282 |
| 229 | 20240503 | 144400 | 24157535350 | 45100 | 45200 | 45200 | 45050 | 4923 |
| 230 | 20240503 | 144300 | 23935379500 | 45200 | 45250 | 45300 | 45200 | 2153 |
| 231 | 20240503 | 144200 | 23837976000 | 45300 | 45300 | 45350 | 45300 | 692 |
| 232 | 20240503 | 144100 | 23806615850 | 45300 | 45350 | 45350 | 45250 | 1129 |
| 233 | 20240503 | 144000 | 23755473650 | 45300 | 45300 | 45350 | 45300 | 365 |
| 234 | 20240503 | 143900 | 23738938500 | 45300 | 45200 | 45400 | 45200 | 3004 |
| 235 | 20240503 | 143800 | 23602948450 | 45250 | 45250 | 45250 | 45200 | 2469 |
| 236 | 20240503 | 143700 | 23491316500 | 45300 | 45250 | 45300 | 45250 | 979 |
| 237 | 20240503 | 143600 | 23446993750 | 45250 | 45300 | 45300 | 45200 | 1413 |
| 238 | 20240503 | 143500 | 23383082200 | 45300 | 45350 | 45350 | 45250 | 990 |
| 239 | 20240503 | 143400 | 23338238050 | 45300 | 45250 | 45300 | 45250 | 541 |
| 240 | 20240503 | 143300 | 23313752900 | 45250 | 45250 | 45300 | 45250 | 962 |
| 241 | 20240503 | 143200 | 23270210950 | 45350 | 45450 | 45450 | 45250 | 5709 |
| 242 | 20240503 | 143100 | 23011347350 | 45400 | 45450 | 45450 | 45400 | 2329 |
| 243 | 20240503 | 143000 | 22905542500 | 45450 | 45500 | 45500 | 45450 | 3651 |
| 244 | 20240503 | 142900 | 22739511400 | 45500 | 45500 | 45550 | 45500 | 715 |
| 245 | 20240503 | 142800 | 22706978500 | 45500 | 45500 | 45550 | 45500 | 428 |
| 246 | 20240503 | 142700 | 22687502900 | 45550 | 45600 | 45600 | 45500 | 674 |
| 247 | 20240503 | 142600 | 22656798600 | 45600 | 45550 | 45600 | 45450 | 3528 |
| 248 | 20240503 | 142500 | 22496185100 | 45600 | 45550 | 45650 | 45550 | 1555 |
| 249 | 20240503 | 142400 | 22425265250 | 45550 | 45500 | 45600 | 45500 | 1582 |
| 250 | 20240503 | 142300 | 22353271850 | 45500 | 45550 | 45600 | 45500 | 2272 |
| 251 | 20240503 | 142200 | 22249797800 | 45550 | 45650 | 45650 | 45550 | 4886 |
| 252 | 20240503 | 142100 | 22027040050 | 45650 | 45600 | 45700 | 45600 | 1073 |
| 253 | 20240503 | 142000 | 21978061000 | 45650 | 45650 | 45650 | 45600 | 410 |
| 254 | 20240503 | 141900 | 21959351900 | 45600 | 45650 | 45650 | 45600 | 873 |
| 255 | 20240503 | 141800 | 21919509150 | 45650 | 45800 | 45800 | 45600 | 4526 |
| 256 | 20240503 | 141700 | 21712708650 | 45800 | 45800 | 45850 | 45750 | 617 |
| 257 | 20240503 | 141600 | 21684453400 | 45800 | 45800 | 45850 | 45800 | 695 |
| 258 | 20240503 | 141500 | 21652618700 | 45800 | 45800 | 45850 | 45800 | 930 |
| 259 | 20240503 | 141400 | 21610024150 | 45800 | 45850 | 45850 | 45800 | 290 |
| 260 | 20240503 | 141300 | 21596728200 | 45850 | 45800 | 45950 | 45800 | 354 |
| 261 | 20240503 | 141200 | 21580510350 | 45850 | 45850 | 45850 | 45800 | 889 |
| 262 | 20240503 | 141100 | 21539750250 | 45900 | 45850 | 45900 | 45850 | 1178 |
| 263 | 20240503 | 141000 | 21485683300 | 45850 | 45900 | 45950 | 45850 | 1163 |
| 264 | 20240503 | 140900 | 21432324250 | 45900 | 45900 | 45950 | 45900 | 339 |
| 265 | 20240503 | 140800 | 21416760000 | 45900 | 45900 | 45950 | 45850 | 2009 |
| 266 | 20240503 | 140700 | 21324550750 | 45900 | 45950 | 45950 | 45900 | 2252 |
| 267 | 20240503 | 140600 | 21221151200 | 45950 | 46100 | 46100 | 45950 | 2785 |
| 268 | 20240503 | 140500 | 21093033700 | 46050 | 46150 | 46150 | 46050 | 1785 |
| 269 | 20240503 | 140400 | 21010725900 | 46150 | 46200 | 46200 | 46150 | 497 |
| 270 | 20240503 | 140300 | 20987768100 | 46200 | 46200 | 46200 | 46150 | 375 |
| 271 | 20240503 | 140200 | 20970454200 | 46150 | 46200 | 46200 | 46150 | 187 |
| 272 | 20240503 | 140100 | 20961823850 | 46200 | 46200 | 46200 | 46150 | 141 |
| 273 | 20240503 | 140000 | 20955315550 | 46200 | 46250 | 46300 | 46150 | 207 |
| 274 | 20240503 | 135900 | 20945743600 | 46200 | 46200 | 46250 | 46150 | 2660 |
| 275 | 20240503 | 135800 | 20822830650 | 46200 | 46200 | 46250 | 46150 | 665 |
| 276 | 20240503 | 135700 | 20792109450 | 46200 | 46150 | 46200 | 46150 | 78 |
| 277 | 20240503 | 135600 | 20788508650 | 46150 | 46150 | 46200 | 46150 | 151 |
| 278 | 20240503 | 135500 | 20781539950 | 46150 | 46200 | 46200 | 46150 | 166 |
| 279 | 20240503 | 135400 | 20773878800 | 46200 | 46250 | 46250 | 46200 | 63 |
| 280 | 20240503 | 135300 | 20770965200 | 46150 | 46150 | 46200 | 46150 | 594 |
| 281 | 20240503 | 135200 | 20743540600 | 46150 | 46100 | 46150 | 46100 | 391 |
| 282 | 20240503 | 135100 | 20725515400 | 46100 | 46200 | 46200 | 46100 | 381 |
| 283 | 20240503 | 135000 | 20707929000 | 46200 | 46200 | 46200 | 46150 | 1051 |
| 284 | 20240503 | 134900 | 20659373300 | 46150 | 46150 | 46150 | 46150 | 70 |
| 285 | 20240503 | 134800 | 20656142800 | 46150 | 46100 | 46150 | 46100 | 8 |
| 286 | 20240503 | 134700 | 20655773850 | 46100 | 46100 | 46200 | 46100 | 813 |
| 287 | 20240503 | 134600 | 20618254000 | 46100 | 46150 | 46150 | 46100 | 14 |
| 288 | 20240503 | 134500 | 20617607950 | 46100 | 46100 | 46100 | 46100 | 63 |
| 289 | 20240503 | 134400 | 20614703650 | 46100 | 46100 | 46100 | 46100 | 392 |
| 290 | 20240503 | 134300 | 20596632450 | 46100 | 46100 | 46100 | 46100 | 208 |
| 291 | 20240503 | 134200 | 20587043650 | 46100 | 46150 | 46150 | 46100 | 30 |
| 292 | 20240503 | 134100 | 20585659800 | 46100 | 46050 | 46100 | 46050 | 246 |
| 293 | 20240503 | 134000 | 20574319350 | 46100 | 46100 | 46150 | 46100 | 465 |
| 294 | 20240503 | 133900 | 20552880450 | 46100 | 46150 | 46150 | 46100 | 413 |
| 295 | 20240503 | 133800 | 20533830650 | 46150 | 46150 | 46150 | 46150 | 416 |
| 296 | 20240503 | 133700 | 20514632250 | 46150 | 46150 | 46200 | 46150 | 512 |
| 297 | 20240503 | 133600 | 20491000900 | 46150 | 46200 | 46200 | 46150 | 75 |
| 298 | 20240503 | 133500 | 20487537100 | 46200 | 46150 | 46200 | 46150 | 72 |
| 299 | 20240503 | 133400 | 20484214050 | 46150 | 46200 | 46200 | 46150 | 536 |
| 300 | 20240503 | 133300 | 20459469850 | 46200 | 46200 | 46250 | 46200 | 193 |
| 301 | 20240503 | 133200 | 20450553200 | 46250 | 46200 | 46250 | 46150 | 372 |
| 302 | 20240503 | 133100 | 20433362600 | 46200 | 46300 | 46300 | 46200 | 144 |
| 303 | 20240503 | 133000 | 20426703950 | 46250 | 46250 | 46300 | 46250 | 316 |
| 304 | 20240503 | 132900 | 20412088850 | 46250 | 46200 | 46250 | 46200 | 1202 |
| 305 | 20240503 | 132800 | 20356520200 | 46200 | 46200 | 46200 | 46150 | 533 |
| 306 | 20240503 | 132700 | 20331895650 | 46200 | 46200 | 46250 | 46150 | 27 |
| 307 | 20240503 | 132600 | 20330648200 | 46200 | 46350 | 46350 | 46150 | 417 |
| 308 | 20240503 | 132500 | 20311367650 | 46350 | 46300 | 46350 | 46300 | 389 |
| 309 | 20240503 | 132400 | 20293339450 | 46300 | 46250 | 46350 | 46250 | 265 |
| 310 | 20240503 | 132300 | 20281070550 | 46250 | 46350 | 46350 | 46250 | 398 |
| 311 | 20240503 | 132200 | 20262645150 | 46400 | 46350 | 46400 | 46300 | 258 |
| 312 | 20240503 | 132100 | 20250689600 | 46350 | 46300 | 46350 | 46300 | 276 |
| 313 | 20240503 | 132000 | 20237899300 | 46300 | 46150 | 46300 | 46100 | 945 |
| 314 | 20240503 | 131900 | 20194247800 | 46150 | 46150 | 46150 | 46150 | 71 |
| 315 | 20240503 | 131800 | 20190971150 | 46200 | 46200 | 46200 | 46200 | 502 |
| 316 | 20240503 | 131700 | 20167778750 | 46200 | 46300 | 46300 | 46200 | 532 |
| 317 | 20240503 | 131600 | 20143176900 | 46300 | 46400 | 46400 | 46300 | 330 |
| 318 | 20240503 | 131500 | 20127881750 | 46400 | 46500 | 46550 | 46400 | 861 |
| 319 | 20240503 | 131400 | 20087870550 | 46450 | 46500 | 46550 | 46450 | 439 |
| 320 | 20240503 | 131300 | 20067451500 | 46500 | 46450 | 46600 | 46450 | 1162 |
| 321 | 20240503 | 131200 | 20013358800 | 46450 | 46550 | 46550 | 46450 | 351 |
| 322 | 20240503 | 131100 | 19997033550 | 46550 | 46500 | 46550 | 46400 | 599 |
| 323 | 20240503 | 131000 | 19969180650 | 46400 | 46350 | 46600 | 46350 | 2641 |
| 324 | 20240503 | 130900 | 19846318950 | 46350 | 46400 | 46400 | 46350 | 262 |
| 325 | 20240503 | 130800 | 19834164450 | 46400 | 46400 | 46500 | 46350 | 1276 |
| 326 | 20240503 | 130700 | 19774907300 | 46350 | 46350 | 46400 | 46350 | 228 |
| 327 | 20240503 | 130600 | 19764336100 | 46350 | 46350 | 46350 | 46350 | 19 |
| 328 | 20240503 | 130500 | 19763455450 | 46350 | 46350 | 46400 | 46350 | 380 |
| 329 | 20240503 | 130400 | 19745840150 | 46400 | 46400 | 46450 | 46350 | 789 |
| 330 | 20240503 | 130300 | 19709230050 | 46400 | 46400 | 46450 | 46400 | 964 |
| 331 | 20240503 | 130200 | 19664470350 | 46400 | 46400 | 46500 | 46400 | 437 |
| 332 | 20240503 | 130100 | 19644172200 | 46450 | 46300 | 46450 | 46250 | 1229 |
| 333 | 20240503 | 130000 | 19587141750 | 46250 | 46250 | 46300 | 46250 | 371 |
| 334 | 20240503 | 125900 | 19569969050 | 46250 | 46200 | 46300 | 46200 | 587 |
| 335 | 20240503 | 125800 | 19542817600 | 46250 | 46250 | 46250 | 46200 | 410 |
| 336 | 20240503 | 125700 | 19523856700 | 46250 | 46300 | 46300 | 46250 | 25 |
| 337 | 20240503 | 125600 | 19522699450 | 46300 | 46300 | 46300 | 46250 | 245 |
| 338 | 20240503 | 125500 | 19511364600 | 46300 | 46250 | 46350 | 46250 | 620 |
| 339 | 20240503 | 125400 | 19482658100 | 46350 | 46200 | 46400 | 46200 | 2105 |
| 340 | 20240503 | 125300 | 19385151400 | 46200 | 46200 | 46200 | 46150 | 520 |
| 341 | 20240503 | 125200 | 19361128350 | 46250 | 46250 | 46250 | 46250 | 23 |
| 342 | 20240503 | 125100 | 19360064600 | 46250 | 46250 | 46250 | 46200 | 368 |
| 343 | 20240503 | 125000 | 19343048400 | 46200 | 46000 | 46300 | 46000 | 4473 |
| 344 | 20240503 | 124900 | 19136383950 | 46100 | 46100 | 46150 | 46100 | 587 |
| 345 | 20240503 | 124800 | 19109299250 | 46000 | 46150 | 46150 | 46000 | 332 |
| 346 | 20240503 | 124700 | 19093977950 | 46250 | 46100 | 46250 | 46050 | 1815 |
| 347 | 20240503 | 124600 | 19010182850 | 46100 | 46150 | 46150 | 46100 | 595 |
| 348 | 20240503 | 124500 | 18982741900 | 46100 | 45950 | 46100 | 45950 | 908 |
| 349 | 20240503 | 124400 | 18940928900 | 45950 | 45900 | 45950 | 45900 | 275 |
| 350 | 20240503 | 124300 | 18928294550 | 45900 | 45900 | 45950 | 45800 | 195 |
| 351 | 20240503 | 124200 | 18919348750 | 45800 | 45850 | 45850 | 45800 | 160 |
| 352 | 20240503 | 124100 | 18912020050 | 45800 | 45900 | 45950 | 45800 | 407 |
| 353 | 20240503 | 124000 | 18893356950 | 45900 | 45900 | 45950 | 45900 | 240 |
| 354 | 20240503 | 123900 | 18882340800 | 45900 | 45950 | 45950 | 45900 | 19 |
| 355 | 20240503 | 123800 | 18881468200 | 45950 | 46000 | 46000 | 45900 | 381 |
| 356 | 20240503 | 123700 | 18863957200 | 45950 | 46000 | 46000 | 45950 | 38 |
| 357 | 20240503 | 123600 | 18862210450 | 45950 | 45900 | 46000 | 45900 | 582 |
| 358 | 20240503 | 123500 | 18835472350 | 45900 | 46100 | 46100 | 45850 | 360 |
| 359 | 20240503 | 123400 | 18818964350 | 46100 | 45800 | 46100 | 45750 | 4119 |
| 360 | 20240503 | 123300 | 18629622000 | 45800 | 45800 | 45900 | 45800 | 295 |
| 361 | 20240503 | 123200 | 18616097700 | 45850 | 45800 | 45850 | 45800 | 285 |
| 362 | 20240503 | 123100 | 18603032300 | 45750 | 45800 | 45900 | 45750 | 1170 |
| 363 | 20240503 | 123000 | 18549434800 | 45850 | 45750 | 45850 | 45750 | 2389 |
| 364 | 20240503 | 122900 | 18440121850 | 45700 | 45650 | 45750 | 45650 | 588 |
| 365 | 20240503 | 122800 | 18413251400 | 45700 | 45700 | 45750 | 45650 | 567 |
| 366 | 20240503 | 122700 | 18387347400 | 45700 | 45700 | 45750 | 45600 | 1801 |
| 367 | 20240503 | 122600 | 18305080900 | 45650 | 45750 | 45750 | 45600 | 5810 |
| 368 | 20240503 | 122500 | 18039900100 | 45750 | 45800 | 45850 | 45700 | 12310 |
| 369 | 20240503 | 122400 | 17476931850 | 45800 | 45800 | 45850 | 45800 | 784 |
| 370 | 20240503 | 122300 | 17441022150 | 45800 | 45850 | 45850 | 45800 | 4110 |
| 371 | 20240503 | 122200 | 17252579750 | 45850 | 45900 | 45900 | 45850 | 464 |
| 372 | 20240503 | 122100 | 17231297600 | 45900 | 45900 | 45900 | 45900 | 38 |
| 373 | 20240503 | 122000 | 17229553400 | 45900 | 45900 | 45950 | 45900 | 595 |
| 374 | 20240503 | 121900 | 17202242850 | 45900 | 45900 | 45950 | 45900 | 134 |
| 375 | 20240503 | 121800 | 17196090400 | 45950 | 45950 | 45950 | 45900 | 335 |
| 376 | 20240503 | 121700 | 17180704600 | 45950 | 46000 | 46000 | 45950 | 124 |
| 377 | 20240503 | 121600 | 17175006750 | 45950 | 45950 | 45950 | 45950 | 231 |
| 378 | 20240503 | 121500 | 17164392300 | 45950 | 45950 | 46000 | 45950 | 333 |
| 379 | 20240503 | 121400 | 17149090850 | 45950 | 46000 | 46000 | 45900 | 2117 |
| 380 | 20240503 | 121300 | 17051901150 | 46000 | 46000 | 46000 | 46000 | 112 |
| 381 | 20240503 | 121200 | 17046749150 | 45950 | 46000 | 46000 | 45950 | 699 |
| 382 | 20240503 | 121100 | 17014627550 | 45950 | 46000 | 46000 | 45900 | 421 |
| 383 | 20240503 | 121000 | 16995284400 | 46000 | 45950 | 46000 | 45950 | 543 |
| 384 | 20240503 | 120900 | 16970317100 | 46000 | 46000 | 46000 | 45950 | 43 |
| 385 | 20240503 | 120800 | 16968339300 | 46000 | 46000 | 46000 | 45950 | 101 |
| 386 | 20240503 | 120700 | 16963697550 | 46000 | 45950 | 46000 | 45950 | 15 |
| 387 | 20240503 | 120600 | 16963007900 | 45950 | 46050 | 46050 | 45950 | 206 |
| 388 | 20240503 | 120500 | 16953542100 | 46000 | 46000 | 46000 | 45950 | 297 |
| 389 | 20240503 | 120400 | 16939885700 | 45950 | 46000 | 46050 | 45950 | 942 |
| 390 | 20240503 | 120300 | 16896563900 | 45950 | 45950 | 45950 | 45900 | 997 |
| 391 | 20240503 | 120200 | 16850753650 | 45950 | 45950 | 45950 | 45900 | 341 |
| 392 | 20240503 | 120100 | 16835101400 | 45950 | 45950 | 45950 | 45950 | 236 |
| 393 | 20240503 | 120000 | 16824257200 | 45900 | 45900 | 45950 | 45900 | 182 |
| 394 | 20240503 | 115900 | 16815902150 | 45950 | 45950 | 45950 | 45950 | 75 |
| 395 | 20240503 | 115800 | 16812455900 | 45900 | 45950 | 46000 | 45900 | 976 |
| 396 | 20240503 | 115700 | 16767607900 | 45950 | 45950 | 45950 | 45950 | 556 |
| 397 | 20240503 | 115600 | 16742059700 | 46000 | 46000 | 46050 | 46000 | 351 |
| 398 | 20240503 | 115500 | 16725912400 | 46000 | 46000 | 46050 | 46000 | 25 |
| 399 | 20240503 | 115400 | 16724761900 | 46000 | 46000 | 46050 | 46000 | 126 |
| 400 | 20240503 | 115300 | 16718965350 | 46000 | 46000 | 46000 | 46000 | 296 |
| 401 | 20240503 | 115200 | 16705349350 | 46000 | 46000 | 46050 | 46000 | 774 |
| 402 | 20240503 | 115100 | 16669741050 | 46000 | 45950 | 46000 | 45950 | 582 |
| 403 | 20240503 | 115000 | 16642997350 | 45950 | 45950 | 46000 | 45950 | 149 |
| 404 | 20240503 | 114900 | 16636150700 | 45950 | 45950 | 46000 | 45950 | 107 |
| 405 | 20240503 | 114800 | 16631230550 | 45950 | 46000 | 46000 | 45950 | 289 |
| 406 | 20240503 | 114700 | 16617945700 | 46000 | 46050 | 46050 | 45950 | 503 |
| 407 | 20240503 | 114600 | 16594806900 | 46050 | 46050 | 46050 | 46000 | 52 |
| 408 | 20240503 | 114500 | 16592412450 | 46050 | 46050 | 46050 | 46000 | 36 |
| 409 | 20240503 | 114400 | 16590756300 | 46050 | 46000 | 46050 | 46000 | 113 |
| 410 | 20240503 | 114300 | 16585556150 | 46050 | 46050 | 46050 | 46000 | 138 |
| 411 | 20240503 | 114200 | 16579203000 | 46000 | 46050 | 46050 | 46000 | 96 |
| 412 | 20240503 | 114100 | 16574784700 | 46050 | 46100 | 46100 | 46050 | 35 |
| 413 | 20240503 | 114000 | 16573172900 | 46100 | 46050 | 46100 | 46050 | 82 |
| 414 | 20240503 | 113900 | 16569395150 | 46100 | 46000 | 46100 | 46000 | 327 |
| 415 | 20240503 | 113800 | 16554344450 | 46000 | 46100 | 46100 | 46000 | 250 |
| 416 | 20240503 | 113700 | 16542833400 | 46100 | 46050 | 46100 | 46050 | 89 |
| 417 | 20240503 | 113600 | 16538734600 | 46100 | 46050 | 46100 | 46000 | 592 |
| 418 | 20240503 | 113500 | 16511492350 | 46000 | 46000 | 46050 | 45950 | 226 |
| 419 | 20240503 | 113400 | 16501096900 | 45950 | 45950 | 46000 | 45950 | 158 |
| 420 | 20240503 | 113300 | 16493836650 | 45950 | 46000 | 46050 | 45950 | 570 |
| 421 | 20240503 | 113200 | 16467598350 | 46000 | 46000 | 46000 | 46000 | 127 |
| 422 | 20240503 | 113100 | 16461756350 | 46000 | 46000 | 46000 | 46000 | 200 |
| 423 | 20240503 | 113000 | 16452556350 | 46000 | 46000 | 46000 | 46000 | 192 |
| 424 | 20240503 | 112900 | 16443724350 | 46000 | 46000 | 46000 | 45950 | 295 |
| 425 | 20240503 | 112800 | 16430158300 | 46000 | 46000 | 46050 | 46000 | 953 |
| 426 | 20240503 | 112700 | 16386317750 | 46000 | 46050 | 46050 | 46000 | 807 |
| 427 | 20240503 | 112600 | 16349194450 | 46050 | 46000 | 46050 | 46000 | 274 |
| 428 | 20240503 | 112500 | 16336586150 | 46000 | 46050 | 46150 | 46000 | 1045 |
| 429 | 20240503 | 112400 | 16288488200 | 46050 | 46100 | 46150 | 46000 | 1168 |
| 430 | 20240503 | 112300 | 16234710450 | 46100 | 46000 | 46150 | 46000 | 136 |
| 431 | 20240503 | 112200 | 16228445650 | 46000 | 46200 | 46250 | 46000 | 950 |
| 432 | 20240503 | 112100 | 16184581650 | 46200 | 46050 | 46200 | 46050 | 1477 |
| 433 | 20240503 | 112000 | 16116401600 | 46200 | 46050 | 46200 | 46000 | 691 |
| 434 | 20240503 | 111900 | 16084555200 | 46050 | 46150 | 46200 | 46050 | 224 |
| 435 | 20240503 | 111800 | 16074215900 | 46000 | 46050 | 46100 | 45900 | 551 |
| 436 | 20240503 | 111700 | 16048836400 | 45900 | 46000 | 46050 | 45850 | 1630 |
| 437 | 20240503 | 111600 | 15973996850 | 46000 | 45900 | 46050 | 45850 | 330 |
| 438 | 20240503 | 111500 | 15958831100 | 45850 | 45850 | 46000 | 45850 | 645 |
| 439 | 20240503 | 111400 | 15929216750 | 45900 | 45900 | 45900 | 45850 | 90 |
| 440 | 20240503 | 111300 | 15925088100 | 45950 | 45900 | 45950 | 45850 | 623 |
| 441 | 20240503 | 111200 | 15896507000 | 45900 | 45850 | 46000 | 45850 | 724 |
| 442 | 20240503 | 111100 | 15863275950 | 45900 | 45900 | 45900 | 45850 | 1706 |
| 443 | 20240503 | 111000 | 15785044400 | 45850 | 46000 | 46050 | 45850 | 1648 |
| 444 | 20240503 | 110900 | 15709330600 | 46000 | 46050 | 46050 | 46000 | 167 |
| 445 | 20240503 | 110800 | 15701647950 | 46000 | 46000 | 46050 | 46000 | 258 |
| 446 | 20240503 | 110700 | 15689779050 | 46000 | 45950 | 46000 | 45900 | 536 |
| 447 | 20240503 | 110600 | 15665149000 | 45950 | 46050 | 46050 | 45950 | 1924 |
| 448 | 20240503 | 110500 | 15576661450 | 46050 | 45950 | 46050 | 45950 | 836 |
| 449 | 20240503 | 110400 | 15538206600 | 45950 | 45900 | 45950 | 45850 | 978 |
| 450 | 20240503 | 110300 | 15493306600 | 45900 | 45900 | 45900 | 45850 | 1391 |
| 451 | 20240503 | 110200 | 15429512100 | 45850 | 45900 | 45900 | 45850 | 671 |
| 452 | 20240503 | 110100 | 15398730750 | 45850 | 45900 | 45900 | 45850 | 2055 |
| 453 | 20240503 | 110000 | 15304421050 | 45900 | 46000 | 46050 | 45900 | 1970 |
| 454 | 20240503 | 105900 | 15213880900 | 46000 | 46050 | 46100 | 46000 | 1536 |
| 455 | 20240503 | 105800 | 15143190500 | 46050 | 46000 | 46050 | 46000 | 2169 |
| 456 | 20240503 | 105700 | 15043416300 | 46000 | 46050 | 46050 | 46000 | 764 |
| 457 | 20240503 | 105600 | 15008247800 | 46100 | 46100 | 46150 | 46000 | 565 |
| 458 | 20240503 | 105500 | 14982223350 | 46100 | 46100 | 46150 | 46050 | 2268 |
| 459 | 20240503 | 105400 | 14877730900 | 46100 | 46200 | 46250 | 46100 | 604 |
| 460 | 20240503 | 105300 | 14849853500 | 46200 | 46200 | 46250 | 46200 | 245 |
| 461 | 20240503 | 105200 | 14838533650 | 46200 | 46200 | 46200 | 46100 | 1928 |
| 462 | 20240503 | 105100 | 14749544850 | 46200 | 46250 | 46250 | 46200 | 322 |
| 463 | 20240503 | 105000 | 14734659950 | 46200 | 46250 | 46350 | 46150 | 1070 |
| 464 | 20240503 | 104900 | 14685170200 | 46150 | 46200 | 46250 | 46150 | 1751 |
| 465 | 20240503 | 104800 | 14604274250 | 46250 | 46300 | 46300 | 46200 | 529 |
| 466 | 20240503 | 104700 | 14579810050 | 46300 | 46300 | 46350 | 46200 | 1033 |
| 467 | 20240503 | 104600 | 14532001750 | 46250 | 46250 | 46500 | 46250 | 1740 |
| 468 | 20240503 | 104500 | 14451447200 | 46200 | 46800 | 46850 | 46200 | 6423 |
| 469 | 20240503 | 104400 | 14152344400 | 46800 | 46950 | 47000 | 46700 | 5986 |
| 470 | 20240503 | 104300 | 13872007650 | 46900 | 47000 | 47050 | 46850 | 4344 |
| 471 | 20240503 | 104200 | 13667993550 | 47000 | 46950 | 47200 | 46900 | 9458 |
| 472 | 20240503 | 104100 | 13222981850 | 46900 | 46600 | 46950 | 46550 | 7989 |
| 473 | 20240503 | 104000 | 12849303650 | 46600 | 46600 | 46650 | 46450 | 1938 |
| 474 | 20240503 | 103900 | 12759043750 | 46600 | 46600 | 46650 | 46550 | 1096 |
| 475 | 20240503 | 103800 | 12707981750 | 46650 | 46450 | 46650 | 46450 | 1688 |
| 476 | 20240503 | 103700 | 12629358250 | 46450 | 46350 | 46500 | 46350 | 545 |
| 477 | 20240503 | 103600 | 12604048100 | 46350 | 46450 | 46450 | 46350 | 253 |
| 478 | 20240503 | 103500 | 12592308600 | 46450 | 46600 | 46600 | 46450 | 1219 |
| 479 | 20240503 | 103400 | 12535554850 | 46600 | 46250 | 46600 | 46250 | 2650 |
| 480 | 20240503 | 103300 | 12412520200 | 46250 | 46200 | 46300 | 46200 | 814 |
| 481 | 20240503 | 103200 | 12374867700 | 46150 | 46150 | 46150 | 46100 | 253 |
| 482 | 20240503 | 103100 | 12363192100 | 46200 | 46150 | 46200 | 46100 | 1466 |
| 483 | 20240503 | 103000 | 12295566050 | 46150 | 46200 | 46200 | 46150 | 256 |
| 484 | 20240503 | 102900 | 12283748100 | 46200 | 46250 | 46300 | 46150 | 962 |
| 485 | 20240503 | 102800 | 12239284650 | 46300 | 46400 | 46400 | 46300 | 1029 |
| 486 | 20240503 | 102700 | 12191586650 | 46400 | 46450 | 46500 | 46400 | 1229 |
| 487 | 20240503 | 102600 | 12134495350 | 46500 | 46300 | 46500 | 46300 | 689 |
| 488 | 20240503 | 102500 | 12102504400 | 46300 | 46400 | 46450 | 46300 | 1602 |
| 489 | 20240503 | 102400 | 12028191700 | 46400 | 46550 | 46550 | 46400 | 685 |
| 490 | 20240503 | 102300 | 11996344050 | 46500 | 46400 | 46500 | 46400 | 743 |
| 491 | 20240503 | 102200 | 11961795050 | 46600 | 46200 | 46600 | 46200 | 5427 |
| 492 | 20240503 | 102100 | 11709897300 | 46200 | 46100 | 46250 | 46100 | 336 |
| 493 | 20240503 | 102000 | 11694385550 | 46100 | 46100 | 46250 | 46100 | 761 |
| 494 | 20240503 | 101900 | 11659231400 | 46100 | 46100 | 46200 | 46050 | 183 |
| 495 | 20240503 | 101800 | 11650797150 | 46100 | 46150 | 46150 | 46100 | 211 |
| 496 | 20240503 | 101700 | 11641069900 | 46200 | 46100 | 46200 | 46100 | 264 |
| 497 | 20240503 | 101600 | 11628896750 | 46050 | 46100 | 46150 | 46050 | 354 |
| 498 | 20240503 | 101500 | 11612581850 | 46100 | 46150 | 46150 | 46100 | 280 |
| 499 | 20240503 | 101400 | 11599667700 | 46150 | 46250 | 46250 | 46150 | 696 |
| 500 | 20240503 | 101300 | 11567540550 | 46200 | 46200 | 46200 | 46150 | 711 |
| 501 | 20240503 | 101200 | 11534692500 | 46200 | 46250 | 46250 | 46200 | 187 |
| 502 | 20240503 | 101100 | 11526044250 | 46250 | 46300 | 46300 | 46200 | 656 |
| 503 | 20240503 | 101000 | 11495713900 | 46300 | 46200 | 46300 | 46200 | 484 |
| 504 | 20240503 | 100900 | 11473330000 | 46200 | 46150 | 46200 | 46150 | 173 |
| 505 | 20240503 | 100800 | 11465339350 | 46200 | 46250 | 46250 | 46150 | 31 |
| 506 | 20240503 | 100700 | 11463907450 | 46100 | 46100 | 46250 | 46100 | 1851 |
| 507 | 20240503 | 100600 | 11378438050 | 46100 | 46100 | 46200 | 46100 | 165 |
| 508 | 20240503 | 100500 | 11370827600 | 46150 | 46100 | 46200 | 46100 | 1194 |
| 509 | 20240503 | 100400 | 11315743350 | 46000 | 46050 | 46100 | 46000 | 551 |
| 510 | 20240503 | 100300 | 11290368600 | 46050 | 46150 | 46150 | 46050 | 463 |
| 511 | 20240503 | 100200 | 11269026100 | 46100 | 46200 | 46200 | 46100 | 303 |
| 512 | 20240503 | 100100 | 11255045950 | 46150 | 46250 | 46250 | 46100 | 1174 |
| 513 | 20240503 | 100000 | 11200817400 | 46250 | 45900 | 46250 | 45900 | 2706 |
| 514 | 20240503 | 095900 | 11076065750 | 45900 | 45850 | 45900 | 45850 | 221 |
| 515 | 20240503 | 095800 | 11065925950 | 45900 | 45950 | 46000 | 45900 | 2105 |
| 516 | 20240503 | 095700 | 10969217900 | 46000 | 45950 | 46050 | 45950 | 2973 |
| 517 | 20240503 | 095600 | 10832398600 | 46000 | 45950 | 46050 | 45950 | 843 |
| 518 | 20240503 | 095500 | 10793627500 | 46000 | 45950 | 46000 | 45900 | 920 |
| 519 | 20240503 | 095400 | 10751337350 | 45950 | 45850 | 46050 | 45850 | 2408 |
| 520 | 20240503 | 095300 | 10640642350 | 45850 | 45900 | 45950 | 45850 | 485 |
| 521 | 20240503 | 095200 | 10618392000 | 45900 | 45850 | 45950 | 45850 | 811 |
| 522 | 20240503 | 095100 | 10581172250 | 45850 | 45850 | 45900 | 45800 | 653 |
| 523 | 20240503 | 095000 | 10551232500 | 45900 | 45800 | 45950 | 45800 | 1040 |
| 524 | 20240503 | 094900 | 10503531600 | 45800 | 45850 | 45950 | 45750 | 3728 |
| 525 | 20240503 | 094800 | 10332877650 | 45850 | 45900 | 45950 | 45850 | 1414 |
| 526 | 20240503 | 094700 | 10267978400 | 45950 | 45900 | 45950 | 45900 | 1042 |
| 527 | 20240503 | 094600 | 10220138800 | 45850 | 45900 | 45900 | 45850 | 319 |
| 528 | 20240503 | 094500 | 10205506050 | 45850 | 45950 | 45950 | 45850 | 1016 |
| 529 | 20240503 | 094400 | 10158850800 | 45950 | 45700 | 45950 | 45700 | 1636 |
| 530 | 20240503 | 094300 | 10083875750 | 45750 | 45750 | 45850 | 45700 | 2409 |
| 531 | 20240503 | 094200 | 9973654000 | 45800 | 45750 | 46000 | 45650 | 2025 |
| 532 | 20240503 | 094100 | 9880887500 | 45650 | 45750 | 45800 | 45600 | 10315 |
| 533 | 20240503 | 094000 | 9409585400 | 45750 | 45850 | 45900 | 45750 | 4920 |
| 534 | 20240503 | 093900 | 9184260550 | 45850 | 45950 | 46000 | 45800 | 4023 |
| 535 | 20240503 | 093800 | 8999738900 | 46000 | 45950 | 46000 | 45850 | 5367 |
| 536 | 20240503 | 093700 | 8753149550 | 45950 | 46100 | 46100 | 45950 | 2268 |
| 537 | 20240503 | 093600 | 8648856750 | 46100 | 45850 | 46150 | 45800 | 5432 |
| 538 | 20240503 | 093500 | 8398929100 | 45950 | 46050 | 46050 | 45800 | 8339 |
| 539 | 20240503 | 093400 | 8016307000 | 46000 | 46200 | 46250 | 46000 | 14080 |
| 540 | 20240503 | 093300 | 7367434100 | 46200 | 46200 | 46250 | 46200 | 4458 |
| 541 | 20240503 | 093200 | 7161431100 | 46200 | 46350 | 46350 | 46200 | 6523 |
| 542 | 20240503 | 093100 | 6859573350 | 46350 | 46500 | 46500 | 46350 | 4561 |
| 543 | 20240503 | 093000 | 6647881350 | 46450 | 46800 | 46850 | 46450 | 3961 |
| 544 | 20240503 | 092900 | 6463509150 | 46850 | 46700 | 46850 | 46650 | 1166 |
| 545 | 20240503 | 092800 | 6409007400 | 46650 | 46650 | 46700 | 46650 | 604 |
| 546 | 20240503 | 092700 | 6380816400 | 46650 | 46650 | 46700 | 46600 | 1685 |
| 547 | 20240503 | 092600 | 6302222850 | 46650 | 46700 | 46750 | 46650 | 808 |
| 548 | 20240503 | 092500 | 6264485350 | 46750 | 46900 | 46900 | 46700 | 1970 |
| 549 | 20240503 | 092400 | 6172341400 | 46900 | 47050 | 47250 | 46900 | 2866 |
| 550 | 20240503 | 092300 | 6037423350 | 47050 | 47100 | 47100 | 47000 | 1147 |
| 551 | 20240503 | 092200 | 5983433900 | 47100 | 47150 | 47250 | 47100 | 957 |
| 552 | 20240503 | 092100 | 5938329100 | 47150 | 47300 | 47500 | 47150 | 6336 |
| 553 | 20240503 | 092000 | 5638291900 | 47250 | 46750 | 47300 | 46750 | 5029 |
| 554 | 20240503 | 091900 | 5401323650 | 46950 | 46600 | 46950 | 46600 | 3333 |
| 555 | 20240503 | 091800 | 5245395500 | 46650 | 46400 | 46700 | 46400 | 2994 |
| 556 | 20240503 | 091700 | 5106282300 | 46450 | 46500 | 46650 | 46450 | 2495 |
| 557 | 20240503 | 091600 | 4990277200 | 46500 | 46450 | 46600 | 46400 | 768 |
| 558 | 20240503 | 091500 | 4954577700 | 46450 | 46400 | 46500 | 46400 | 2052 |
| 559 | 20240503 | 091400 | 4859265100 | 46400 | 46500 | 46650 | 46400 | 3697 |
| 560 | 20240503 | 091300 | 4687532750 | 46600 | 46550 | 46700 | 46500 | 2738 |
| 561 | 20240503 | 091200 | 4559961800 | 46550 | 46800 | 46850 | 46550 | 2973 |
| 562 | 20240503 | 091100 | 4421205350 | 46800 | 46750 | 46850 | 46650 | 3782 |
| 563 | 20240503 | 091000 | 4244365550 | 46750 | 46350 | 46750 | 46300 | 7346 |
| 564 | 20240503 | 090900 | 3902636050 | 46300 | 46600 | 46650 | 46300 | 13935 |
| 565 | 20240503 | 090800 | 3256160950 | 46650 | 46700 | 46800 | 46600 | 3487 |
| 566 | 20240503 | 090700 | 3093460850 | 46650 | 46550 | 46750 | 46500 | 4355 |
| 567 | 20240503 | 090600 | 2890402950 | 46550 | 46650 | 46750 | 46350 | 11043 |
| 568 | 20240503 | 090500 | 2376613350 | 46650 | 47050 | 47200 | 46600 | 7293 |
| 569 | 20240503 | 090400 | 2035559450 | 47250 | 46750 | 47250 | 46600 | 5238 |
| 570 | 20240503 | 090300 | 1790378050 | 46800 | 47150 | 47350 | 46750 | 8374 |
| 571 | 20240503 | 090200 | 1396975400 | 47150 | 47700 | 48000 | 47100 | 9422 |
| 572 | 20240503 | 090100 | 950518850 | 48000 | 48000 | 48200 | 47650 | 7508 |
| 573 | 20240503 | 090000 | 590017000 | 48000 | 47650 | 48000 | 47350 | 12012 |