32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 184500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 12747 |
| 3 | 20240503 | 184400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20240503 | 184300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20240503 | 184200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20240503 | 184100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20240503 | 184000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20240503 | 183900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20240503 | 183800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20240503 | 183700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20240503 | 183600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20240503 | 183500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20240503 | 183400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20240503 | 183300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20240503 | 183200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20240503 | 183100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20240503 | 183000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20240503 | 182900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20240503 | 182800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20240503 | 182700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20240503 | 182600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20240503 | 182500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20240503 | 182400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20240503 | 182300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20240503 | 182200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20240503 | 182100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20240503 | 182000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20240503 | 181900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20240503 | 181800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20240503 | 181700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20240503 | 181600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20240503 | 181500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 12747 |
| 33 | 20240503 | 181400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20240503 | 181300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20240503 | 181200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20240503 | 181100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20240503 | 181000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20240503 | 180900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20240503 | 180800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20240503 | 180700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20240503 | 180600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20240503 | 180500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20240503 | 180400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20240503 | 180300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20240503 | 180200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20240503 | 180100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20240503 | 180000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20240503 | 175900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20240503 | 175800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20240503 | 175700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20240503 | 175600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20240503 | 175500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20240503 | 175400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20240503 | 175300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20240503 | 175200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20240503 | 175100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20240503 | 175000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20240503 | 174900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20240503 | 174800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20240503 | 174700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20240503 | 174600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20240503 | 174500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 12747 |
| 63 | 20240503 | 174400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20240503 | 174300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20240503 | 174200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20240503 | 174100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20240503 | 174000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20240503 | 173900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20240503 | 173800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20240503 | 173700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20240503 | 173600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20240503 | 173500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20240503 | 173400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20240503 | 173300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20240503 | 173200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20240503 | 173100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20240503 | 173000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20240503 | 172900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20240503 | 172800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20240503 | 172700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20240503 | 172600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20240503 | 172500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20240503 | 172400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20240503 | 172300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20240503 | 172200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20240503 | 172100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20240503 | 172000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20240503 | 171900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20240503 | 171800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20240503 | 171700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20240503 | 171600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20240503 | 171500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 12747 |
| 93 | 20240503 | 171400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20240503 | 171300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20240503 | 171200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20240503 | 171100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20240503 | 171000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20240503 | 170900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20240503 | 170800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20240503 | 170700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20240503 | 170600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20240503 | 170500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20240503 | 170400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20240503 | 170300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20240503 | 170200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20240503 | 170100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20240503 | 170000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20240503 | 165900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20240503 | 165800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20240503 | 165700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20240503 | 165600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20240503 | 165500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20240503 | 165400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20240503 | 165300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20240503 | 165200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20240503 | 165100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20240503 | 165000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20240503 | 164900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20240503 | 164800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20240503 | 164700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20240503 | 164600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20240503 | 164500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 12747 |
| 123 | 20240503 | 164400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20240503 | 164300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20240503 | 164200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20240503 | 164100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20240503 | 164000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20240503 | 163900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20240503 | 163800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20240503 | 163700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20240503 | 163600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20240503 | 163500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20240503 | 163400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20240503 | 163300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20240503 | 163200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20240503 | 163100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20240503 | 163000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20240503 | 162900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20240503 | 162800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20240503 | 162700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20240503 | 162600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20240503 | 162500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20240503 | 162400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20240503 | 162300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20240503 | 162200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20240503 | 162100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20240503 | 162000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20240503 | 161900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20240503 | 161800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20240503 | 161700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20240503 | 161600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20240503 | 161500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 12747 |
| 153 | 20240503 | 161400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20240503 | 161300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20240503 | 161200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20240503 | 161100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20240503 | 161000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20240503 | 160900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20240503 | 160800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20240503 | 160700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20240503 | 160600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20240503 | 160500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20240503 | 160400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20240503 | 160300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20240503 | 160200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20240503 | 160100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20240503 | 160000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20240503 | 155900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20240503 | 155800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20240503 | 155700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20240503 | 155600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20240503 | 155500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20240503 | 155400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20240503 | 155300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20240503 | 155200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20240503 | 155100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20240503 | 155000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20240503 | 154900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20240503 | 154800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20240503 | 154700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20240503 | 154600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20240503 | 154500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 12747 |
| 183 | 20240503 | 154400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20240503 | 154300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20240503 | 154200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20240503 | 154100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20240503 | 154000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20240503 | 153900 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20240503 | 153800 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20240503 | 153700 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20240503 | 153600 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20240503 | 153500 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20240503 | 153400 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20240503 | 153300 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20240503 | 153200 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20240503 | 153100 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20240503 | 153000 | 41371682850 | 45200 | 45200 | 45200 | 45200 | 12747 |
| 198 | 20240503 | 152900 | 40795518450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20240503 | 152800 | 40795518450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20240503 | 152700 | 40795518450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20240503 | 152600 | 40795518450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20240503 | 152500 | 40795518450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20240503 | 152400 | 40795518450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20240503 | 152300 | 40795518450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20240503 | 152200 | 40795518450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20240503 | 152100 | 40795518450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20240503 | 152000 | 40795518450 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20240503 | 151900 | 40795518450 | 45350 | 45300 | 45350 | 45300 | 1521 |
| 209 | 20240503 | 151800 | 40726598900 | 45300 | 45300 | 45400 | 45250 | 1962 |
| 210 | 20240503 | 151700 | 40637690200 | 45300 | 45400 | 45400 | 45300 | 1805 |
| 211 | 20240503 | 151600 | 40555827250 | 45400 | 45350 | 45450 | 45350 | 2589 |
| 212 | 20240503 | 151500 | 40438297400 | 45400 | 45450 | 45450 | 45350 | 657 |
| 213 | 20240503 | 151400 | 40408468850 | 45400 | 45500 | 45500 | 45400 | 3478 |
| 214 | 20240503 | 151300 | 40250367600 | 45500 | 45250 | 45500 | 45250 | 21170 |
| 215 | 20240503 | 151200 | 39290129750 | 45300 | 45300 | 45300 | 45250 | 930 |
| 216 | 20240503 | 151100 | 39248021650 | 45250 | 45250 | 45300 | 45250 | 784 |
| 217 | 20240503 | 151000 | 39212534700 | 45300 | 45300 | 45300 | 45250 | 1117 |
| 218 | 20240503 | 150900 | 39161966600 | 45300 | 45300 | 45300 | 45250 | 1124 |
| 219 | 20240503 | 150800 | 39111097600 | 45250 | 45250 | 45300 | 45250 | 1274 |
| 220 | 20240503 | 150700 | 39053432300 | 45300 | 45300 | 45300 | 45250 | 1435 |
| 221 | 20240503 | 150600 | 38988435150 | 45250 | 45300 | 45300 | 45250 | 521 |
| 222 | 20240503 | 150500 | 38964849850 | 45250 | 45300 | 45300 | 45200 | 1526 |
| 223 | 20240503 | 150400 | 38895797550 | 45250 | 45200 | 45250 | 45200 | 1560 |
| 224 | 20240503 | 150300 | 38825230050 | 45200 | 45250 | 45250 | 45200 | 670 |
| 225 | 20240503 | 150200 | 38794935500 | 45250 | 45300 | 45300 | 45200 | 854 |
| 226 | 20240503 | 150100 | 38756281900 | 45300 | 45300 | 45300 | 45250 | 818 |
| 227 | 20240503 | 150000 | 38719236050 | 45300 | 45350 | 45350 | 45250 | 2271 |
| 228 | 20240503 | 145900 | 38616346650 | 45350 | 45350 | 45350 | 45300 | 459 |
| 229 | 20240503 | 145800 | 38595544550 | 45350 | 45350 | 45350 | 45300 | 555 |
| 230 | 20240503 | 145700 | 38570379800 | 45350 | 45300 | 45350 | 45250 | 3783 |
| 231 | 20240503 | 145600 | 38399009150 | 45300 | 45300 | 45300 | 45250 | 1836 |
| 232 | 20240503 | 145500 | 38315923250 | 45300 | 45300 | 45300 | 45250 | 404 |
| 233 | 20240503 | 145400 | 38297630350 | 45300 | 45300 | 45300 | 45250 | 515 |
| 234 | 20240503 | 145300 | 38274316850 | 45300 | 45250 | 45300 | 45200 | 1370 |
| 235 | 20240503 | 145200 | 38212322400 | 45250 | 45300 | 45300 | 45250 | 520 |
| 236 | 20240503 | 145100 | 38188772050 | 45300 | 45250 | 45300 | 45250 | 249 |
| 237 | 20240503 | 145000 | 38177498350 | 45300 | 45300 | 45300 | 45250 | 369 |
| 238 | 20240503 | 144900 | 38160791900 | 45300 | 45300 | 45350 | 45250 | 678 |
| 239 | 20240503 | 144800 | 38130080000 | 45300 | 45300 | 45350 | 45300 | 756 |
| 240 | 20240503 | 144700 | 38095826550 | 45350 | 45300 | 45350 | 45300 | 461 |
| 241 | 20240503 | 144600 | 38074926750 | 45300 | 45350 | 45350 | 45300 | 239 |
| 242 | 20240503 | 144500 | 38064091200 | 45350 | 45300 | 45350 | 45250 | 1297 |
| 243 | 20240503 | 144400 | 38005339700 | 45300 | 45350 | 45350 | 45300 | 656 |
| 244 | 20240503 | 144300 | 37975612000 | 45300 | 45300 | 45300 | 45250 | 2425 |
| 245 | 20240503 | 144200 | 37865768800 | 45250 | 45300 | 45300 | 45250 | 550 |
| 246 | 20240503 | 144100 | 37840863350 | 45300 | 45200 | 45300 | 45150 | 6607 |
| 247 | 20240503 | 144000 | 37542052000 | 45200 | 45200 | 45200 | 45150 | 208 |
| 248 | 20240503 | 143900 | 37532651100 | 45200 | 45150 | 45200 | 45100 | 364 |
| 249 | 20240503 | 143800 | 37516216550 | 45150 | 45150 | 45200 | 45100 | 1438 |
| 250 | 20240503 | 143700 | 37451292050 | 45150 | 45100 | 45150 | 45100 | 463 |
| 251 | 20240503 | 143600 | 37430391050 | 45150 | 45100 | 45150 | 45100 | 390 |
| 252 | 20240503 | 143500 | 37412788800 | 45150 | 45150 | 45150 | 45100 | 227 |
| 253 | 20240503 | 143400 | 37402540350 | 45150 | 45100 | 45150 | 45100 | 316 |
| 254 | 20240503 | 143300 | 37388278100 | 45150 | 45100 | 45150 | 45050 | 898 |
| 255 | 20240503 | 143200 | 37347766950 | 45100 | 45000 | 45100 | 45000 | 1570 |
| 256 | 20240503 | 143100 | 37277039100 | 45050 | 45000 | 45050 | 45000 | 421 |
| 257 | 20240503 | 143000 | 37258088650 | 45050 | 45000 | 45050 | 45000 | 2268 |
| 258 | 20240503 | 142900 | 37156006400 | 45050 | 45050 | 45050 | 45000 | 435 |
| 259 | 20240503 | 142800 | 37136425950 | 45050 | 45100 | 45100 | 45000 | 1763 |
| 260 | 20240503 | 142700 | 37057001650 | 45100 | 45100 | 45100 | 45050 | 317 |
| 261 | 20240503 | 142600 | 37042710400 | 45100 | 45150 | 45150 | 45050 | 873 |
| 262 | 20240503 | 142500 | 37003338050 | 45150 | 45150 | 45150 | 45100 | 472 |
| 263 | 20240503 | 142400 | 36982037300 | 45150 | 45150 | 45150 | 45100 | 427 |
| 264 | 20240503 | 142300 | 36962764700 | 45100 | 45150 | 45150 | 45100 | 647 |
| 265 | 20240503 | 142200 | 36933575400 | 45150 | 45150 | 45150 | 45100 | 532 |
| 266 | 20240503 | 142100 | 36909572000 | 45150 | 45100 | 45150 | 45050 | 2034 |
| 267 | 20240503 | 142000 | 36817847600 | 45050 | 45100 | 45100 | 45050 | 445 |
| 268 | 20240503 | 141900 | 36797789950 | 45100 | 45100 | 45100 | 45050 | 355 |
| 269 | 20240503 | 141800 | 36781787250 | 45100 | 45100 | 45100 | 45050 | 460 |
| 270 | 20240503 | 141700 | 36761058200 | 45100 | 45050 | 45100 | 45050 | 968 |
| 271 | 20240503 | 141600 | 36717405800 | 45100 | 45100 | 45150 | 45050 | 864 |
| 272 | 20240503 | 141500 | 36678440000 | 45100 | 45150 | 45150 | 45100 | 908 |
| 273 | 20240503 | 141400 | 36637469600 | 45150 | 45150 | 45150 | 45100 | 2132 |
| 274 | 20240503 | 141300 | 36541276050 | 45100 | 45050 | 45100 | 45000 | 3669 |
| 275 | 20240503 | 141200 | 36375978300 | 45050 | 45000 | 45050 | 45000 | 308 |
| 276 | 20240503 | 141100 | 36362111450 | 45000 | 45100 | 45100 | 45000 | 1861 |
| 277 | 20240503 | 141000 | 36278278400 | 45100 | 45100 | 45100 | 45050 | 1503 |
| 278 | 20240503 | 140900 | 36210565400 | 45100 | 45100 | 45100 | 45050 | 794 |
| 279 | 20240503 | 140800 | 36174786500 | 45100 | 45050 | 45100 | 45050 | 725 |
| 280 | 20240503 | 140700 | 36142114150 | 45100 | 45050 | 45100 | 45050 | 316 |
| 281 | 20240503 | 140600 | 36127872950 | 45100 | 45050 | 45100 | 45050 | 1185 |
| 282 | 20240503 | 140500 | 36074484100 | 45050 | 45100 | 45100 | 45050 | 381 |
| 283 | 20240503 | 140400 | 36057312300 | 45100 | 45150 | 45150 | 45050 | 1697 |
| 284 | 20240503 | 140300 | 35980776300 | 45100 | 45200 | 45200 | 45100 | 1988 |
| 285 | 20240503 | 140200 | 35891018400 | 45200 | 45150 | 45200 | 45150 | 491 |
| 286 | 20240503 | 140100 | 35868842800 | 45150 | 45200 | 45200 | 45150 | 214 |
| 287 | 20240503 | 140000 | 35859172100 | 45200 | 45150 | 45200 | 45150 | 516 |
| 288 | 20240503 | 135900 | 35835858950 | 45150 | 45150 | 45200 | 45150 | 202 |
| 289 | 20240503 | 135800 | 35826735050 | 45150 | 45200 | 45200 | 45150 | 378 |
| 290 | 20240503 | 135700 | 35809652450 | 45150 | 45200 | 45250 | 45150 | 2444 |
| 291 | 20240503 | 135600 | 35699175800 | 45200 | 45250 | 45250 | 45200 | 478 |
| 292 | 20240503 | 135500 | 35677558950 | 45250 | 45250 | 45250 | 45200 | 222 |
| 293 | 20240503 | 135400 | 35667517400 | 45200 | 45250 | 45250 | 45200 | 158 |
| 294 | 20240503 | 135300 | 35660371550 | 45250 | 45250 | 45250 | 45200 | 667 |
| 295 | 20240503 | 135200 | 35630193700 | 45200 | 45250 | 45300 | 45200 | 1318 |
| 296 | 20240503 | 135100 | 35570605000 | 45300 | 45200 | 45300 | 45200 | 335 |
| 297 | 20240503 | 135000 | 35555439950 | 45200 | 45250 | 45250 | 45200 | 1374 |
| 298 | 20240503 | 134900 | 35493276450 | 45250 | 45250 | 45300 | 45200 | 909 |
| 299 | 20240503 | 134800 | 35452126200 | 45250 | 45250 | 45300 | 45200 | 304 |
| 300 | 20240503 | 134700 | 35438368200 | 45250 | 45250 | 45300 | 45250 | 249 |
| 301 | 20240503 | 134600 | 35427095150 | 45300 | 45200 | 45300 | 45200 | 826 |
| 302 | 20240503 | 134500 | 35389709950 | 45250 | 45250 | 45250 | 45200 | 367 |
| 303 | 20240503 | 134400 | 35373110300 | 45250 | 45300 | 45300 | 45200 | 702 |
| 304 | 20240503 | 134300 | 35341343850 | 45300 | 45150 | 45300 | 45100 | 6961 |
| 305 | 20240503 | 134200 | 35026609800 | 45150 | 45100 | 45150 | 45050 | 571 |
| 306 | 20240503 | 134100 | 35000848300 | 45150 | 45100 | 45150 | 45100 | 721 |
| 307 | 20240503 | 134000 | 34968316500 | 45100 | 45100 | 45150 | 45100 | 226 |
| 308 | 20240503 | 133900 | 34958115300 | 45150 | 45150 | 45150 | 45050 | 1894 |
| 309 | 20240503 | 133800 | 34872667700 | 45100 | 45150 | 45200 | 45100 | 339 |
| 310 | 20240503 | 133700 | 34857364300 | 45150 | 45150 | 45200 | 45100 | 368 |
| 311 | 20240503 | 133600 | 34840746550 | 45150 | 45100 | 45200 | 45100 | 673 |
| 312 | 20240503 | 133500 | 34810340250 | 45100 | 45100 | 45150 | 45100 | 477 |
| 313 | 20240503 | 133400 | 34788815950 | 45150 | 45100 | 45200 | 45100 | 235 |
| 314 | 20240503 | 133300 | 34778203300 | 45150 | 45100 | 45200 | 45100 | 548 |
| 315 | 20240503 | 133200 | 34753458200 | 45150 | 45200 | 45200 | 45150 | 1110 |
| 316 | 20240503 | 133100 | 34703333400 | 45200 | 45200 | 45200 | 45150 | 174 |
| 317 | 20240503 | 133000 | 34695473500 | 45150 | 45200 | 45200 | 45150 | 152 |
| 318 | 20240503 | 132900 | 34688603200 | 45150 | 45200 | 45200 | 45150 | 289 |
| 319 | 20240503 | 132800 | 34675548250 | 45200 | 45200 | 45200 | 45150 | 222 |
| 320 | 20240503 | 132700 | 34665518300 | 45150 | 45150 | 45200 | 45100 | 356 |
| 321 | 20240503 | 132600 | 34649442250 | 45150 | 45200 | 45200 | 45150 | 734 |
| 322 | 20240503 | 132500 | 34616293350 | 45200 | 45200 | 45200 | 45150 | 181 |
| 323 | 20240503 | 132400 | 34608114450 | 45150 | 45200 | 45200 | 45150 | 599 |
| 324 | 20240503 | 132300 | 34581062550 | 45200 | 45250 | 45250 | 45200 | 323 |
| 325 | 20240503 | 132200 | 34566461800 | 45250 | 45250 | 45250 | 45200 | 186 |
| 326 | 20240503 | 132100 | 34558045750 | 45200 | 45300 | 45300 | 45200 | 592 |
| 327 | 20240503 | 132000 | 34531252350 | 45300 | 45300 | 45300 | 45250 | 1222 |
| 328 | 20240503 | 131900 | 34475952900 | 45250 | 45250 | 45300 | 45200 | 311 |
| 329 | 20240503 | 131800 | 34461871250 | 45250 | 45300 | 45350 | 45250 | 937 |
| 330 | 20240503 | 131700 | 34419454550 | 45300 | 45300 | 45300 | 45250 | 875 |
| 331 | 20240503 | 131600 | 34379823400 | 45300 | 45300 | 45300 | 45250 | 478 |
| 332 | 20240503 | 131500 | 34358178350 | 45300 | 45300 | 45300 | 45250 | 311 |
| 333 | 20240503 | 131400 | 34344099300 | 45250 | 45250 | 45300 | 45250 | 253 |
| 334 | 20240503 | 131300 | 34332643800 | 45300 | 45300 | 45350 | 45300 | 1366 |
| 335 | 20240503 | 131200 | 34270752500 | 45300 | 45350 | 45400 | 45300 | 1878 |
| 336 | 20240503 | 131100 | 34185601700 | 45400 | 45400 | 45400 | 45350 | 195 |
| 337 | 20240503 | 131000 | 34176751950 | 45400 | 45400 | 45400 | 45350 | 753 |
| 338 | 20240503 | 130900 | 34142569400 | 45400 | 45400 | 45400 | 45350 | 525 |
| 339 | 20240503 | 130800 | 34118746500 | 45400 | 45300 | 45400 | 45300 | 2617 |
| 340 | 20240503 | 130700 | 34000031250 | 45250 | 45250 | 45300 | 45250 | 572 |
| 341 | 20240503 | 130600 | 33974148000 | 45250 | 45250 | 45300 | 45200 | 2071 |
| 342 | 20240503 | 130500 | 33880425050 | 45250 | 45250 | 45250 | 45150 | 672 |
| 343 | 20240503 | 130400 | 33850039850 | 45250 | 45200 | 45250 | 45150 | 824 |
| 344 | 20240503 | 130300 | 33812794900 | 45200 | 45100 | 45250 | 45050 | 3856 |
| 345 | 20240503 | 130200 | 33638713900 | 45050 | 45000 | 45050 | 44950 | 260 |
| 346 | 20240503 | 130100 | 33627005250 | 45050 | 45100 | 45100 | 44950 | 3014 |
| 347 | 20240503 | 130000 | 33491358600 | 45100 | 45050 | 45100 | 45050 | 299 |
| 348 | 20240503 | 125900 | 33477885300 | 45050 | 45100 | 45100 | 45050 | 305 |
| 349 | 20240503 | 125800 | 33464141100 | 45100 | 45050 | 45100 | 45050 | 515 |
| 350 | 20240503 | 125700 | 33440938650 | 45050 | 45100 | 45100 | 45050 | 252 |
| 351 | 20240503 | 125600 | 33429585550 | 45100 | 45050 | 45100 | 45050 | 98 |
| 352 | 20240503 | 125500 | 33425168150 | 45100 | 45100 | 45100 | 45100 | 164 |
| 353 | 20240503 | 125400 | 33417771750 | 45050 | 45050 | 45100 | 45000 | 504 |
| 354 | 20240503 | 125300 | 33395069150 | 45050 | 45050 | 45100 | 45000 | 225 |
| 355 | 20240503 | 125200 | 33384934050 | 45050 | 45050 | 45050 | 45000 | 1140 |
| 356 | 20240503 | 125100 | 33333582000 | 45100 | 45100 | 45100 | 45050 | 150 |
| 357 | 20240503 | 125000 | 33326823200 | 45050 | 45100 | 45100 | 45050 | 284 |
| 358 | 20240503 | 124900 | 33314018750 | 45100 | 45100 | 45100 | 45050 | 158 |
| 359 | 20240503 | 124800 | 33306897200 | 45100 | 45100 | 45100 | 45050 | 87 |
| 360 | 20240503 | 124700 | 33302973750 | 45100 | 45050 | 45100 | 45050 | 82 |
| 361 | 20240503 | 124600 | 33299277900 | 45100 | 45100 | 45100 | 45050 | 393 |
| 362 | 20240503 | 124500 | 33281568150 | 45050 | 45100 | 45100 | 45050 | 314 |
| 363 | 20240503 | 124400 | 33267414100 | 45100 | 45050 | 45100 | 45050 | 272 |
| 364 | 20240503 | 124300 | 33255155900 | 45100 | 45100 | 45100 | 45050 | 242 |
| 365 | 20240503 | 124200 | 33244251800 | 45150 | 45050 | 45150 | 45050 | 1087 |
| 366 | 20240503 | 124100 | 33195252400 | 45050 | 45050 | 45050 | 45000 | 149 |
| 367 | 20240503 | 124000 | 33188540200 | 45000 | 45000 | 45050 | 45000 | 1470 |
| 368 | 20240503 | 123900 | 33122363850 | 45050 | 45000 | 45050 | 45000 | 220 |
| 369 | 20240503 | 123800 | 33112461150 | 45000 | 45000 | 45050 | 45000 | 224 |
| 370 | 20240503 | 123700 | 33102372600 | 45000 | 45000 | 45050 | 45000 | 1499 |
| 371 | 20240503 | 123600 | 33034916900 | 45050 | 45100 | 45100 | 45050 | 100 |
| 372 | 20240503 | 123500 | 33030409750 | 45100 | 45100 | 45100 | 45050 | 174 |
| 373 | 20240503 | 123400 | 33022570100 | 45100 | 45100 | 45100 | 45000 | 1985 |
| 374 | 20240503 | 123300 | 32933152850 | 45050 | 45050 | 45100 | 45050 | 577 |
| 375 | 20240503 | 123200 | 32907155950 | 45100 | 45100 | 45100 | 45050 | 419 |
| 376 | 20240503 | 123100 | 32888261650 | 45100 | 45100 | 45100 | 45050 | 238 |
| 377 | 20240503 | 123000 | 32877538350 | 45050 | 45100 | 45100 | 45050 | 288 |
| 378 | 20240503 | 122900 | 32864563400 | 45100 | 45100 | 45100 | 45050 | 121 |
| 379 | 20240503 | 122800 | 32859109250 | 45100 | 45150 | 45200 | 45050 | 527 |
| 380 | 20240503 | 122700 | 32835331250 | 45150 | 45150 | 45200 | 45100 | 183 |
| 381 | 20240503 | 122600 | 32827070900 | 45150 | 45100 | 45150 | 45100 | 376 |
| 382 | 20240503 | 122500 | 32810110700 | 45150 | 45150 | 45200 | 45100 | 152 |
| 383 | 20240503 | 122400 | 32803245400 | 45200 | 45100 | 45200 | 45050 | 1610 |
| 384 | 20240503 | 122300 | 32730617500 | 45150 | 45150 | 45150 | 45100 | 1413 |
| 385 | 20240503 | 122200 | 32666834150 | 45100 | 45150 | 45200 | 45100 | 1422 |
| 386 | 20240503 | 122100 | 32602634550 | 45150 | 45150 | 45200 | 45150 | 56 |
| 387 | 20240503 | 122000 | 32600106100 | 45200 | 45300 | 45300 | 45150 | 1328 |
| 388 | 20240503 | 121900 | 32540032400 | 45250 | 45250 | 45300 | 45250 | 1730 |
| 389 | 20240503 | 121800 | 32461699200 | 45300 | 45300 | 45300 | 45250 | 568 |
| 390 | 20240503 | 121700 | 32435987850 | 45300 | 45300 | 45300 | 45250 | 2827 |
| 391 | 20240503 | 121600 | 32307936000 | 45250 | 45250 | 45300 | 45200 | 409 |
| 392 | 20240503 | 121500 | 32289424450 | 45250 | 45300 | 45300 | 45250 | 158 |
| 393 | 20240503 | 121400 | 32282274050 | 45250 | 45300 | 45300 | 45250 | 537 |
| 394 | 20240503 | 121300 | 32257972750 | 45300 | 45200 | 45300 | 45200 | 1944 |
| 395 | 20240503 | 121200 | 32170003300 | 45250 | 45250 | 45250 | 45200 | 146 |
| 396 | 20240503 | 121100 | 32163397250 | 45200 | 45200 | 45250 | 45200 | 136 |
| 397 | 20240503 | 121000 | 32157248700 | 45250 | 45200 | 45250 | 45200 | 576 |
| 398 | 20240503 | 120900 | 32131210800 | 45200 | 45200 | 45200 | 45150 | 174 |
| 399 | 20240503 | 120800 | 32123348600 | 45200 | 45100 | 45200 | 45100 | 2032 |
| 400 | 20240503 | 120700 | 32031563150 | 45100 | 45050 | 45150 | 45050 | 714 |
| 401 | 20240503 | 120600 | 31999371700 | 45050 | 45000 | 45050 | 45000 | 605 |
| 402 | 20240503 | 120500 | 31972134650 | 45050 | 45050 | 45100 | 45050 | 437 |
| 403 | 20240503 | 120400 | 31952441650 | 45050 | 45050 | 45100 | 45050 | 285 |
| 404 | 20240503 | 120300 | 31939600000 | 45050 | 44900 | 45100 | 44900 | 825 |
| 405 | 20240503 | 120200 | 31902468000 | 44900 | 44950 | 45000 | 44900 | 1821 |
| 406 | 20240503 | 120100 | 31820626500 | 45000 | 45050 | 45050 | 44950 | 5125 |
| 407 | 20240503 | 120000 | 31590136600 | 45050 | 45050 | 45100 | 45000 | 1010 |
| 408 | 20240503 | 115900 | 31544636800 | 45050 | 45050 | 45100 | 45000 | 557 |
| 409 | 20240503 | 115800 | 31519550950 | 45050 | 45000 | 45050 | 45000 | 318 |
| 410 | 20240503 | 115700 | 31505228300 | 45000 | 45100 | 45100 | 45000 | 886 |
| 411 | 20240503 | 115600 | 31465311700 | 45050 | 45100 | 45100 | 45050 | 160 |
| 412 | 20240503 | 115500 | 31458102800 | 45050 | 45050 | 45100 | 45050 | 35 |
| 413 | 20240503 | 115400 | 31456525500 | 45100 | 45100 | 45100 | 45050 | 571 |
| 414 | 20240503 | 115300 | 31430795800 | 45150 | 45200 | 45200 | 45100 | 3437 |
| 415 | 20240503 | 115200 | 31275638650 | 45200 | 45200 | 45200 | 45150 | 68 |
| 416 | 20240503 | 115100 | 31272566500 | 45150 | 45150 | 45200 | 45150 | 1635 |
| 417 | 20240503 | 115000 | 31198720500 | 45150 | 45200 | 45200 | 45150 | 94 |
| 418 | 20240503 | 114900 | 31194473500 | 45200 | 45150 | 45200 | 45100 | 215 |
| 419 | 20240503 | 114800 | 31184773700 | 45100 | 45150 | 45150 | 45100 | 602 |
| 420 | 20240503 | 114700 | 31157607600 | 45150 | 45150 | 45250 | 45100 | 968 |
| 421 | 20240503 | 114600 | 31113902700 | 45150 | 45250 | 45250 | 45150 | 923 |
| 422 | 20240503 | 114500 | 31072208150 | 45250 | 45200 | 45250 | 45200 | 40 |
| 423 | 20240503 | 114400 | 31070398500 | 45200 | 45250 | 45250 | 45200 | 87 |
| 424 | 20240503 | 114300 | 31066465450 | 45200 | 45150 | 45200 | 45150 | 536 |
| 425 | 20240503 | 114200 | 31042247600 | 45200 | 45200 | 45200 | 45150 | 114 |
| 426 | 20240503 | 114100 | 31037095450 | 45200 | 45200 | 45200 | 45150 | 97 |
| 427 | 20240503 | 114000 | 31032713400 | 45200 | 45200 | 45200 | 45150 | 209 |
| 428 | 20240503 | 113900 | 31023267300 | 45200 | 45200 | 45250 | 45200 | 87 |
| 429 | 20240503 | 113800 | 31019334800 | 45200 | 45200 | 45250 | 45150 | 220 |
| 430 | 20240503 | 113700 | 31009390400 | 45200 | 45200 | 45250 | 45200 | 276 |
| 431 | 20240503 | 113600 | 30996909700 | 45250 | 45250 | 45250 | 45200 | 315 |
| 432 | 20240503 | 113500 | 30982670800 | 45250 | 45250 | 45250 | 45200 | 347 |
| 433 | 20240503 | 113400 | 30966975100 | 45250 | 45050 | 45250 | 45050 | 1870 |
| 434 | 20240503 | 113300 | 30882506200 | 45050 | 45050 | 45100 | 45050 | 781 |
| 435 | 20240503 | 113200 | 30847321900 | 45050 | 45100 | 45100 | 45000 | 2040 |
| 436 | 20240503 | 113100 | 30755412100 | 45100 | 45100 | 45100 | 45050 | 958 |
| 437 | 20240503 | 113000 | 30712240850 | 45100 | 45000 | 45100 | 45000 | 1618 |
| 438 | 20240503 | 112900 | 30639383400 | 45000 | 45050 | 45050 | 45000 | 1612 |
| 439 | 20240503 | 112800 | 30566818100 | 45050 | 45150 | 45150 | 45050 | 3099 |
| 440 | 20240503 | 112700 | 30427133000 | 45100 | 45150 | 45150 | 45100 | 1404 |
| 441 | 20240503 | 112600 | 30363801650 | 45150 | 45100 | 45150 | 45050 | 2906 |
| 442 | 20240503 | 112500 | 30232644800 | 45100 | 45100 | 45150 | 45100 | 252 |
| 443 | 20240503 | 112400 | 30221279300 | 45100 | 45050 | 45150 | 45050 | 664 |
| 444 | 20240503 | 112300 | 30191347750 | 45150 | 45150 | 45200 | 45050 | 825 |
| 445 | 20240503 | 112200 | 30154133700 | 45150 | 45200 | 45200 | 45100 | 1342 |
| 446 | 20240503 | 112100 | 30093568850 | 45200 | 45200 | 45250 | 45200 | 248 |
| 447 | 20240503 | 112000 | 30082356850 | 45200 | 45200 | 45250 | 45100 | 2405 |
| 448 | 20240503 | 111900 | 29973741350 | 45200 | 45200 | 45250 | 45150 | 405 |
| 449 | 20240503 | 111800 | 29955437100 | 45200 | 45200 | 45250 | 45150 | 332 |
| 450 | 20240503 | 111700 | 29940432350 | 45200 | 45200 | 45250 | 45150 | 1020 |
| 451 | 20240503 | 111600 | 29894307750 | 45250 | 45250 | 45300 | 45200 | 1243 |
| 452 | 20240503 | 111500 | 29838065700 | 45200 | 45100 | 45200 | 45100 | 1203 |
| 453 | 20240503 | 111400 | 29783700250 | 45100 | 45050 | 45100 | 45050 | 571 |
| 454 | 20240503 | 111300 | 29757951450 | 45100 | 45150 | 45200 | 45050 | 1739 |
| 455 | 20240503 | 111200 | 29679512800 | 45150 | 45150 | 45200 | 45150 | 226 |
| 456 | 20240503 | 111100 | 29669302950 | 45200 | 45100 | 45200 | 45050 | 2825 |
| 457 | 20240503 | 111000 | 29541837050 | 45050 | 45100 | 45100 | 45050 | 512 |
| 458 | 20240503 | 110900 | 29518759750 | 45100 | 45050 | 45100 | 45050 | 800 |
| 459 | 20240503 | 110800 | 29482683600 | 45100 | 45050 | 45100 | 45050 | 1453 |
| 460 | 20240503 | 110700 | 29417172600 | 45050 | 45050 | 45100 | 45050 | 632 |
| 461 | 20240503 | 110600 | 29388693850 | 45050 | 45100 | 45100 | 45050 | 433 |
| 462 | 20240503 | 110500 | 29369181850 | 45100 | 45050 | 45100 | 45050 | 365 |
| 463 | 20240503 | 110400 | 29352732300 | 45050 | 45050 | 45100 | 45000 | 1399 |
| 464 | 20240503 | 110300 | 29289726050 | 45050 | 45100 | 45100 | 45050 | 1791 |
| 465 | 20240503 | 110200 | 29209029950 | 45100 | 45100 | 45100 | 45050 | 547 |
| 466 | 20240503 | 110100 | 29184386050 | 45100 | 45050 | 45100 | 45050 | 533 |
| 467 | 20240503 | 110000 | 29160364050 | 45100 | 45100 | 45150 | 45100 | 579 |
| 468 | 20240503 | 105900 | 29134243200 | 45100 | 45100 | 45150 | 45050 | 1400 |
| 469 | 20240503 | 105800 | 29071111750 | 45100 | 45100 | 45100 | 45050 | 654 |
| 470 | 20240503 | 105700 | 29041635650 | 45050 | 45100 | 45150 | 45000 | 4042 |
| 471 | 20240503 | 105600 | 28859559800 | 45050 | 45150 | 45200 | 45050 | 5314 |
| 472 | 20240503 | 105500 | 28619912200 | 45150 | 45250 | 45300 | 45150 | 2668 |
| 473 | 20240503 | 105400 | 28499386150 | 45250 | 45250 | 45300 | 45200 | 868 |
| 474 | 20240503 | 105300 | 28460125200 | 45250 | 45250 | 45300 | 45200 | 1346 |
| 475 | 20240503 | 105200 | 28399215500 | 45250 | 45200 | 45300 | 45200 | 1444 |
| 476 | 20240503 | 105100 | 28333891250 | 45200 | 45300 | 45300 | 45150 | 9348 |
| 477 | 20240503 | 105000 | 27911501450 | 45250 | 45300 | 45350 | 45250 | 2685 |
| 478 | 20240503 | 104900 | 27789961550 | 45300 | 45350 | 45350 | 45250 | 1674 |
| 479 | 20240503 | 104800 | 27714115800 | 45400 | 45350 | 45400 | 45350 | 819 |
| 480 | 20240503 | 104700 | 27676963500 | 45350 | 45450 | 45450 | 45350 | 820 |
| 481 | 20240503 | 104600 | 27639740450 | 45450 | 45400 | 45500 | 45400 | 530 |
| 482 | 20240503 | 104500 | 27615654050 | 45500 | 45450 | 45500 | 45400 | 2481 |
| 483 | 20240503 | 104400 | 27502819950 | 45500 | 45400 | 45500 | 45400 | 1231 |
| 484 | 20240503 | 104300 | 27446900300 | 45400 | 45400 | 45400 | 45350 | 523 |
| 485 | 20240503 | 104200 | 27423164650 | 45350 | 45400 | 45400 | 45350 | 1081 |
| 486 | 20240503 | 104100 | 27374104550 | 45350 | 45300 | 45400 | 45200 | 3827 |
| 487 | 20240503 | 104000 | 27200801250 | 45300 | 45350 | 45400 | 45300 | 1601 |
| 488 | 20240503 | 103900 | 27128258700 | 45350 | 45400 | 45400 | 45350 | 912 |
| 489 | 20240503 | 103800 | 27086877750 | 45350 | 45400 | 45400 | 45300 | 4320 |
| 490 | 20240503 | 103700 | 26891103700 | 45400 | 45450 | 45500 | 45350 | 4483 |
| 491 | 20240503 | 103600 | 26687585500 | 45450 | 45350 | 45500 | 45300 | 3171 |
| 492 | 20240503 | 103500 | 26543520450 | 45250 | 45400 | 45450 | 45250 | 5020 |
| 493 | 20240503 | 103400 | 26316025300 | 45400 | 45550 | 45550 | 45400 | 4751 |
| 494 | 20240503 | 103300 | 26099901550 | 45550 | 45650 | 45650 | 45550 | 2965 |
| 495 | 20240503 | 103200 | 25964728700 | 45600 | 45700 | 45700 | 45600 | 1250 |
| 496 | 20240503 | 103100 | 25907660600 | 45650 | 45650 | 45700 | 45600 | 2189 |
| 497 | 20240503 | 103000 | 25807731800 | 45650 | 45650 | 45700 | 45600 | 1661 |
| 498 | 20240503 | 102900 | 25731935300 | 45600 | 45700 | 45700 | 45600 | 1647 |
| 499 | 20240503 | 102800 | 25656751100 | 45650 | 45650 | 45750 | 45600 | 2775 |
| 500 | 20240503 | 102700 | 25530068750 | 45650 | 45800 | 45850 | 45650 | 6778 |
| 501 | 20240503 | 102600 | 25220039350 | 45800 | 45900 | 45900 | 45750 | 2151 |
| 502 | 20240503 | 102500 | 25121485700 | 45900 | 45850 | 45950 | 45800 | 1200 |
| 503 | 20240503 | 102400 | 25066420400 | 45850 | 45900 | 46050 | 45750 | 3902 |
| 504 | 20240503 | 102300 | 24887526100 | 45900 | 46000 | 46100 | 45900 | 15589 |
| 505 | 20240503 | 102200 | 24169315400 | 46000 | 45950 | 46050 | 45900 | 11920 |
| 506 | 20240503 | 102100 | 23621134000 | 45900 | 45800 | 45950 | 45800 | 3788 |
| 507 | 20240503 | 102000 | 23447342500 | 45800 | 45750 | 45800 | 45750 | 2822 |
| 508 | 20240503 | 101900 | 23318163200 | 45750 | 45750 | 45800 | 45700 | 3435 |
| 509 | 20240503 | 101800 | 23160966650 | 45750 | 45650 | 45800 | 45600 | 2902 |
| 510 | 20240503 | 101700 | 23028384350 | 45650 | 45500 | 45700 | 45500 | 4541 |
| 511 | 20240503 | 101600 | 22821436450 | 45500 | 45550 | 45650 | 45500 | 7016 |
| 512 | 20240503 | 101500 | 22501803000 | 45600 | 45650 | 45800 | 45550 | 6596 |
| 513 | 20240503 | 101400 | 22200658600 | 45650 | 45750 | 45850 | 45600 | 3585 |
| 514 | 20240503 | 101300 | 22036718000 | 45750 | 45600 | 45800 | 45500 | 8456 |
| 515 | 20240503 | 101200 | 21650619000 | 45650 | 45800 | 45900 | 45600 | 7291 |
| 516 | 20240503 | 101100 | 21317195450 | 45800 | 45800 | 45800 | 45700 | 4903 |
| 517 | 20240503 | 101000 | 21092838700 | 45800 | 46100 | 46200 | 45800 | 25153 |
| 518 | 20240503 | 100900 | 19934606150 | 46150 | 45900 | 46250 | 45850 | 44374 |
| 519 | 20240503 | 100800 | 17891386950 | 45900 | 45850 | 45950 | 45800 | 12836 |
| 520 | 20240503 | 100700 | 17302363150 | 45900 | 45800 | 46000 | 45750 | 27414 |
| 521 | 20240503 | 100600 | 16044321900 | 45800 | 45450 | 45800 | 45350 | 30077 |
| 522 | 20240503 | 100500 | 14673221500 | 45400 | 45150 | 45500 | 45100 | 26347 |
| 523 | 20240503 | 100400 | 13478342850 | 45100 | 45050 | 45250 | 45050 | 3282 |
| 524 | 20240503 | 100300 | 13330188000 | 45100 | 45200 | 45200 | 45050 | 3996 |
| 525 | 20240503 | 100200 | 13149858050 | 45200 | 45350 | 45400 | 45200 | 15427 |
| 526 | 20240503 | 100100 | 12450461750 | 45350 | 45250 | 45350 | 45200 | 17852 |
| 527 | 20240503 | 100000 | 11641872000 | 45250 | 45000 | 45250 | 44950 | 14373 |
| 528 | 20240503 | 095900 | 10993650100 | 45000 | 44950 | 45000 | 44900 | 2460 |
| 529 | 20240503 | 095800 | 10883041100 | 44950 | 44900 | 45000 | 44800 | 8100 |
| 530 | 20240503 | 095700 | 10519331600 | 44950 | 44950 | 45050 | 44900 | 9766 |
| 531 | 20240503 | 095600 | 10079889300 | 45000 | 45200 | 45200 | 44950 | 10774 |
| 532 | 20240503 | 095500 | 9594034350 | 45150 | 44850 | 45200 | 44850 | 25202 |
| 533 | 20240503 | 095400 | 8459540000 | 44850 | 44650 | 45000 | 44650 | 19322 |
| 534 | 20240503 | 095300 | 7593297800 | 44650 | 44650 | 44700 | 44550 | 2123 |
| 535 | 20240503 | 095200 | 7498526700 | 44650 | 44500 | 44650 | 44500 | 5773 |
| 536 | 20240503 | 095100 | 7240970900 | 44500 | 44400 | 44500 | 44350 | 4070 |
| 537 | 20240503 | 095000 | 7060055500 | 44400 | 44450 | 44500 | 44400 | 2554 |
| 538 | 20240503 | 094900 | 6946526400 | 44450 | 44450 | 44450 | 44350 | 4275 |
| 539 | 20240503 | 094800 | 6756634550 | 44450 | 44250 | 44450 | 44250 | 6283 |
| 540 | 20240503 | 094700 | 6477865750 | 44250 | 44100 | 44300 | 44100 | 4524 |
| 541 | 20240503 | 094600 | 6277765050 | 44100 | 44050 | 44100 | 44050 | 1070 |
| 542 | 20240503 | 094500 | 6230598000 | 44000 | 44000 | 44050 | 44000 | 980 |
| 543 | 20240503 | 094400 | 6187467350 | 44000 | 44000 | 44050 | 44000 | 959 |
| 544 | 20240503 | 094300 | 6145256150 | 44000 | 43950 | 44050 | 43950 | 1082 |
| 545 | 20240503 | 094200 | 6097676850 | 43900 | 43900 | 43950 | 43900 | 1065 |
| 546 | 20240503 | 094100 | 6050905000 | 43900 | 44000 | 44000 | 43900 | 7693 |
| 547 | 20240503 | 094000 | 5712646350 | 44000 | 44100 | 44150 | 44000 | 3069 |
| 548 | 20240503 | 093900 | 5577478900 | 44100 | 44050 | 44100 | 44000 | 748 |
| 549 | 20240503 | 093800 | 5544521200 | 44000 | 44050 | 44050 | 44000 | 2266 |
| 550 | 20240503 | 093700 | 5444752600 | 44000 | 44050 | 44150 | 44000 | 1282 |
| 551 | 20240503 | 093600 | 5388278800 | 44050 | 44050 | 44150 | 44050 | 1191 |
| 552 | 20240503 | 093500 | 5335795400 | 44100 | 44100 | 44100 | 44050 | 466 |
| 553 | 20240503 | 093400 | 5315261500 | 44050 | 44050 | 44100 | 44000 | 1097 |
| 554 | 20240503 | 093300 | 5266921700 | 44000 | 44050 | 44100 | 44000 | 4794 |
| 555 | 20240503 | 093200 | 5055761000 | 44100 | 44100 | 44150 | 44050 | 1906 |
| 556 | 20240503 | 093100 | 4971710350 | 44100 | 44150 | 44150 | 44100 | 2718 |
| 557 | 20240503 | 093000 | 4851826700 | 44150 | 44150 | 44200 | 44150 | 1777 |
| 558 | 20240503 | 092900 | 4773354800 | 44150 | 44150 | 44250 | 44150 | 1243 |
| 559 | 20240503 | 092800 | 4718418500 | 44150 | 44150 | 44200 | 44150 | 1798 |
| 560 | 20240503 | 092700 | 4639006350 | 44150 | 44300 | 44300 | 44150 | 9914 |
| 561 | 20240503 | 092600 | 4200457050 | 44300 | 44400 | 44400 | 44300 | 1012 |
| 562 | 20240503 | 092500 | 4155573850 | 44350 | 44300 | 44400 | 44300 | 305 |
| 563 | 20240503 | 092400 | 4142057700 | 44300 | 44350 | 44350 | 44300 | 593 |
| 564 | 20240503 | 092300 | 4115765150 | 44350 | 44400 | 44400 | 44300 | 1633 |
| 565 | 20240503 | 092200 | 4043326200 | 44400 | 44450 | 44450 | 44350 | 2758 |
| 566 | 20240503 | 092100 | 3920804100 | 44450 | 44500 | 44500 | 44450 | 445 |
| 567 | 20240503 | 092000 | 3901003500 | 44500 | 44400 | 44500 | 44400 | 1245 |
| 568 | 20240503 | 091900 | 3845651550 | 44400 | 44400 | 44450 | 44350 | 670 |
| 569 | 20240503 | 091800 | 3815903100 | 44400 | 44400 | 44450 | 44350 | 747 |
| 570 | 20240503 | 091700 | 3782730900 | 44400 | 44350 | 44450 | 44300 | 553 |
| 571 | 20240503 | 091600 | 3758184850 | 44350 | 44350 | 44400 | 44300 | 2032 |
| 572 | 20240503 | 091500 | 3668118850 | 44350 | 44400 | 44450 | 44300 | 2304 |
| 573 | 20240503 | 091400 | 3565995150 | 44450 | 44450 | 44450 | 44350 | 2773 |
| 574 | 20240503 | 091300 | 3442879100 | 44400 | 44450 | 44500 | 44400 | 1647 |
| 575 | 20240503 | 091200 | 3369666750 | 44500 | 44450 | 44550 | 44400 | 1814 |
| 576 | 20240503 | 091100 | 3288937750 | 44450 | 44550 | 44550 | 44400 | 1601 |
| 577 | 20240503 | 091000 | 3217799250 | 44550 | 44350 | 44550 | 44350 | 1710 |
| 578 | 20240503 | 090900 | 3141775400 | 44350 | 44300 | 44350 | 44200 | 2335 |
| 579 | 20240503 | 090800 | 3038401050 | 44300 | 44400 | 44400 | 44250 | 2785 |
| 580 | 20240503 | 090700 | 2914950950 | 44400 | 44500 | 44500 | 44400 | 4864 |
| 581 | 20240503 | 090600 | 2698801300 | 44500 | 44550 | 44600 | 44500 | 4092 |
| 582 | 20240503 | 090500 | 2516581600 | 44550 | 44600 | 44650 | 44500 | 4666 |
| 583 | 20240503 | 090400 | 2308637650 | 44600 | 44650 | 44750 | 44550 | 5802 |
| 584 | 20240503 | 090300 | 2049652550 | 44650 | 44550 | 44750 | 44550 | 2719 |
| 585 | 20240503 | 090200 | 1928213400 | 44550 | 44600 | 44750 | 44500 | 5615 |
| 586 | 20240503 | 090100 | 1677765000 | 44650 | 44750 | 44800 | 44450 | 8073 |
| 587 | 20240503 | 090000 | 1317709950 | 44750 | 45000 | 45050 | 44750 | 29307 |