32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 185000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 57488 |
| 3 | 20240503 | 184900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240503 | 184800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240503 | 184700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240503 | 184600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240503 | 184500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240503 | 184400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240503 | 184300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240503 | 184200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240503 | 184100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240503 | 184000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240503 | 183900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240503 | 183800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240503 | 183700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240503 | 183600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240503 | 183500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240503 | 183400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240503 | 183300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240503 | 183200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240503 | 183100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240503 | 183000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240503 | 182900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240503 | 182800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240503 | 182700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240503 | 182600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240503 | 182500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240503 | 182400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240503 | 182300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240503 | 182200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240503 | 182100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240503 | 182000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 57488 |
| 33 | 20240503 | 181900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240503 | 181800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240503 | 181700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240503 | 181600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240503 | 181500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240503 | 181400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240503 | 181300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240503 | 181200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240503 | 181100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240503 | 181000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240503 | 180900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240503 | 180800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240503 | 180700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240503 | 180600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240503 | 180500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240503 | 180400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240503 | 180300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240503 | 180200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240503 | 180100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240503 | 180000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240503 | 175900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240503 | 175800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240503 | 175700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240503 | 175600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240503 | 175500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240503 | 175400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240503 | 175300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240503 | 175200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240503 | 175100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240503 | 175000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 57488 |
| 63 | 20240503 | 174900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240503 | 174800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240503 | 174700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240503 | 174600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240503 | 174500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240503 | 174400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240503 | 174300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240503 | 174200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240503 | 174100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240503 | 174000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240503 | 173900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240503 | 173800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240503 | 173700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240503 | 173600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240503 | 173500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240503 | 173400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240503 | 173300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240503 | 173200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240503 | 173100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240503 | 173000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240503 | 172900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240503 | 172800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240503 | 172700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240503 | 172600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240503 | 172500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240503 | 172400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240503 | 172300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240503 | 172200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240503 | 172100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240503 | 172000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 57488 |
| 93 | 20240503 | 171900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240503 | 171800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240503 | 171700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240503 | 171600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240503 | 171500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240503 | 171400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240503 | 171300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240503 | 171200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240503 | 171100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240503 | 171000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240503 | 170900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240503 | 170800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240503 | 170700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240503 | 170600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240503 | 170500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240503 | 170400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240503 | 170300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240503 | 170200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240503 | 170100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240503 | 170000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240503 | 165900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240503 | 165800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240503 | 165700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240503 | 165600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240503 | 165500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240503 | 165400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240503 | 165300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240503 | 165200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240503 | 165100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240503 | 165000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 57488 |
| 123 | 20240503 | 164900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240503 | 164800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240503 | 164700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240503 | 164600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240503 | 164500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240503 | 164400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240503 | 164300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240503 | 164200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240503 | 164100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240503 | 164000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240503 | 163900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240503 | 163800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240503 | 163700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240503 | 163600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240503 | 163500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240503 | 163400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240503 | 163300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240503 | 163200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240503 | 163100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240503 | 163000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240503 | 162900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240503 | 162800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240503 | 162700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240503 | 162600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240503 | 162500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240503 | 162400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240503 | 162300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240503 | 162200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240503 | 162100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240503 | 162000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 57488 |
| 153 | 20240503 | 161900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240503 | 161800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240503 | 161700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240503 | 161600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240503 | 161500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240503 | 161400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240503 | 161300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240503 | 161200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240503 | 161100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240503 | 161000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240503 | 160900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240503 | 160800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240503 | 160700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240503 | 160600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240503 | 160500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240503 | 160400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240503 | 160300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240503 | 160200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240503 | 160100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240503 | 160000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240503 | 155900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240503 | 155800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240503 | 155700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240503 | 155600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240503 | 155500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240503 | 155400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240503 | 155300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240503 | 155200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240503 | 155100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240503 | 155000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 57488 |
| 183 | 20240503 | 154900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20240503 | 154800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20240503 | 154700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20240503 | 154600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20240503 | 154500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20240503 | 154400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20240503 | 154300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20240503 | 154200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20240503 | 154100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20240503 | 154000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240503 | 153900 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240503 | 153800 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240503 | 153700 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240503 | 153600 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240503 | 153500 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240503 | 153400 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20240503 | 153300 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240503 | 153200 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240503 | 153100 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240503 | 153000 | 59086488650 | 39000 | 39000 | 39000 | 39000 | 57488 |
| 203 | 20240503 | 152900 | 56844456650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20240503 | 152800 | 56844456650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20240503 | 152700 | 56844456650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20240503 | 152600 | 56844456650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20240503 | 152500 | 56844456650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20240503 | 152400 | 56844456650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20240503 | 152300 | 56844456650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20240503 | 152200 | 56844456650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20240503 | 152100 | 56844456650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20240503 | 152000 | 56844456650 | 39000 | 39000 | 39000 | 39000 | 0 |
| 213 | 20240503 | 151900 | 56844456650 | 39000 | 39050 | 39100 | 39000 | 6836 |
| 214 | 20240503 | 151800 | 56577518450 | 39050 | 39150 | 39150 | 39050 | 5306 |
| 215 | 20240503 | 151700 | 56370064000 | 39100 | 39100 | 39150 | 39050 | 5222 |
| 216 | 20240503 | 151600 | 56165927850 | 39100 | 39100 | 39100 | 39050 | 4766 |
| 217 | 20240503 | 151500 | 55979678750 | 39100 | 39100 | 39100 | 39050 | 3062 |
| 218 | 20240503 | 151400 | 55860071000 | 39050 | 39050 | 39100 | 39000 | 5358 |
| 219 | 20240503 | 151300 | 55650750400 | 39000 | 39100 | 39100 | 39000 | 16964 |
| 220 | 20240503 | 151200 | 54988292050 | 39050 | 39100 | 39150 | 39050 | 3286 |
| 221 | 20240503 | 151100 | 54859874650 | 39100 | 39200 | 39200 | 39050 | 25566 |
| 222 | 20240503 | 151000 | 53860029550 | 39200 | 39150 | 39200 | 39100 | 4931 |
| 223 | 20240503 | 150900 | 53667055250 | 39100 | 39100 | 39150 | 39100 | 4394 |
| 224 | 20240503 | 150800 | 53495228100 | 39150 | 39200 | 39200 | 39100 | 3268 |
| 225 | 20240503 | 150700 | 53367374300 | 39150 | 39150 | 39200 | 39150 | 3597 |
| 226 | 20240503 | 150600 | 53226541300 | 39200 | 39150 | 39200 | 39100 | 3537 |
| 227 | 20240503 | 150500 | 53088102400 | 39150 | 39150 | 39200 | 39100 | 4125 |
| 228 | 20240503 | 150400 | 52926652500 | 39150 | 39200 | 39200 | 39150 | 8267 |
| 229 | 20240503 | 150300 | 52602984200 | 39200 | 39200 | 39250 | 39150 | 2687 |
| 230 | 20240503 | 150200 | 52497610100 | 39250 | 39250 | 39250 | 39150 | 9318 |
| 231 | 20240503 | 150100 | 52132204800 | 39250 | 39250 | 39250 | 39200 | 1080 |
| 232 | 20240503 | 150000 | 52089844550 | 39250 | 39250 | 39300 | 39200 | 3005 |
| 233 | 20240503 | 145900 | 51971910100 | 39250 | 39200 | 39250 | 39200 | 929 |
| 234 | 20240503 | 145800 | 51935490900 | 39200 | 39250 | 39250 | 39200 | 4890 |
| 235 | 20240503 | 145700 | 51743795200 | 39200 | 39250 | 39300 | 39200 | 1032 |
| 236 | 20240503 | 145600 | 51703304250 | 39300 | 39250 | 39300 | 39200 | 4235 |
| 237 | 20240503 | 145500 | 51537210650 | 39200 | 39300 | 39300 | 39200 | 4153 |
| 238 | 20240503 | 145400 | 51374252000 | 39250 | 39300 | 39300 | 39250 | 1834 |
| 239 | 20240503 | 145300 | 51302261200 | 39300 | 39300 | 39350 | 39250 | 2373 |
| 240 | 20240503 | 145200 | 51209001200 | 39350 | 39400 | 39400 | 39300 | 248 |
| 241 | 20240503 | 145100 | 51199250650 | 39300 | 39350 | 39400 | 39300 | 2062 |
| 242 | 20240503 | 145000 | 51118126250 | 39350 | 39350 | 39350 | 39300 | 423 |
| 243 | 20240503 | 144900 | 51101488050 | 39350 | 39250 | 39350 | 39250 | 516 |
| 244 | 20240503 | 144800 | 51081202600 | 39250 | 39400 | 39400 | 39250 | 6547 |
| 245 | 20240503 | 144700 | 50823793550 | 39350 | 39400 | 39400 | 39350 | 421 |
| 246 | 20240503 | 144600 | 50807218750 | 39400 | 39400 | 39400 | 39350 | 654 |
| 247 | 20240503 | 144500 | 50781479100 | 39350 | 39300 | 39350 | 39300 | 1536 |
| 248 | 20240503 | 144400 | 50721063750 | 39350 | 39350 | 39350 | 39300 | 725 |
| 249 | 20240503 | 144300 | 50692556100 | 39350 | 39350 | 39400 | 39300 | 1005 |
| 250 | 20240503 | 144200 | 50653016150 | 39300 | 39350 | 39350 | 39300 | 426 |
| 251 | 20240503 | 144100 | 50636265800 | 39350 | 39350 | 39350 | 39300 | 1510 |
| 252 | 20240503 | 144000 | 50576857900 | 39350 | 39350 | 39350 | 39300 | 594 |
| 253 | 20240503 | 143900 | 50553493700 | 39350 | 39250 | 39350 | 39250 | 325 |
| 254 | 20240503 | 143800 | 50540719400 | 39250 | 39350 | 39350 | 39250 | 1610 |
| 255 | 20240503 | 143700 | 50477486750 | 39300 | 39300 | 39350 | 39250 | 1646 |
| 256 | 20240503 | 143600 | 50412816900 | 39300 | 39300 | 39300 | 39250 | 927 |
| 257 | 20240503 | 143500 | 50376397750 | 39300 | 39250 | 39300 | 39250 | 4184 |
| 258 | 20240503 | 143400 | 50212169950 | 39250 | 39300 | 39300 | 39250 | 354 |
| 259 | 20240503 | 143300 | 50198271550 | 39250 | 39300 | 39300 | 39250 | 535 |
| 260 | 20240503 | 143200 | 50177256950 | 39300 | 39250 | 39300 | 39200 | 1683 |
| 261 | 20240503 | 143100 | 50111187000 | 39250 | 39200 | 39250 | 39100 | 2031 |
| 262 | 20240503 | 143000 | 50031613700 | 39200 | 39150 | 39200 | 39100 | 2550 |
| 263 | 20240503 | 142900 | 49931772450 | 39150 | 39200 | 39200 | 39100 | 8153 |
| 264 | 20240503 | 142800 | 49612565650 | 39150 | 39200 | 39200 | 39150 | 3071 |
| 265 | 20240503 | 142700 | 49492299050 | 39200 | 39200 | 39200 | 39150 | 1237 |
| 266 | 20240503 | 142600 | 49443835600 | 39200 | 39200 | 39200 | 39150 | 5508 |
| 267 | 20240503 | 142500 | 49228096600 | 39200 | 39250 | 39250 | 39150 | 2159 |
| 268 | 20240503 | 142400 | 49143451300 | 39200 | 39250 | 39250 | 39200 | 2518 |
| 269 | 20240503 | 142300 | 49044736700 | 39250 | 39200 | 39250 | 39150 | 2589 |
| 270 | 20240503 | 142200 | 48943247050 | 39200 | 39250 | 39250 | 39150 | 4577 |
| 271 | 20240503 | 142100 | 48763852750 | 39200 | 39300 | 39300 | 39200 | 3292 |
| 272 | 20240503 | 142000 | 48634736900 | 39300 | 39300 | 39300 | 39250 | 3089 |
| 273 | 20240503 | 141900 | 48513482550 | 39250 | 39300 | 39300 | 39250 | 1129 |
| 274 | 20240503 | 141800 | 48469164100 | 39250 | 39300 | 39300 | 39250 | 2174 |
| 275 | 20240503 | 141700 | 48383822500 | 39300 | 39250 | 39300 | 39200 | 1037 |
| 276 | 20240503 | 141600 | 48343123400 | 39200 | 39200 | 39250 | 39200 | 2870 |
| 277 | 20240503 | 141500 | 48230547100 | 39250 | 39250 | 39250 | 39200 | 1739 |
| 278 | 20240503 | 141400 | 48162372750 | 39200 | 39300 | 39300 | 39200 | 3421 |
| 279 | 20240503 | 141300 | 48028098250 | 39350 | 39350 | 39350 | 39300 | 2297 |
| 280 | 20240503 | 141200 | 47937820700 | 39350 | 39400 | 39400 | 39300 | 1310 |
| 281 | 20240503 | 141100 | 47886273950 | 39350 | 39400 | 39400 | 39350 | 1338 |
| 282 | 20240503 | 141000 | 47833613350 | 39400 | 39400 | 39400 | 39350 | 2247 |
| 283 | 20240503 | 140900 | 47745170550 | 39400 | 39400 | 39400 | 39350 | 542 |
| 284 | 20240503 | 140800 | 47723826200 | 39400 | 39400 | 39400 | 39350 | 821 |
| 285 | 20240503 | 140700 | 47691480600 | 39400 | 39350 | 39400 | 39350 | 927 |
| 286 | 20240503 | 140600 | 47654974250 | 39350 | 39400 | 39400 | 39350 | 695 |
| 287 | 20240503 | 140500 | 47627616500 | 39400 | 39400 | 39450 | 39400 | 465 |
| 288 | 20240503 | 140400 | 47609288300 | 39400 | 39400 | 39400 | 39350 | 357 |
| 289 | 20240503 | 140300 | 47595228050 | 39350 | 39450 | 39450 | 39350 | 987 |
| 290 | 20240503 | 140200 | 47556341700 | 39450 | 39450 | 39450 | 39400 | 431 |
| 291 | 20240503 | 140100 | 47539346950 | 39450 | 39350 | 39450 | 39350 | 602 |
| 292 | 20240503 | 140000 | 47515636950 | 39350 | 39300 | 39350 | 39250 | 1448 |
| 293 | 20240503 | 135900 | 47458726400 | 39250 | 39300 | 39300 | 39200 | 1246 |
| 294 | 20240503 | 135800 | 47409830950 | 39300 | 39300 | 39350 | 39200 | 3830 |
| 295 | 20240503 | 135700 | 47259447350 | 39300 | 39200 | 39300 | 39200 | 11284 |
| 296 | 20240503 | 135600 | 46817092900 | 39200 | 39350 | 39350 | 39150 | 30274 |
| 297 | 20240503 | 135500 | 45628710750 | 39350 | 39400 | 39450 | 39300 | 5714 |
| 298 | 20240503 | 135400 | 45403843950 | 39400 | 39400 | 39400 | 39350 | 465 |
| 299 | 20240503 | 135300 | 45385531700 | 39400 | 39450 | 39450 | 39400 | 618 |
| 300 | 20240503 | 135200 | 45361182050 | 39400 | 39450 | 39450 | 39350 | 1194 |
| 301 | 20240503 | 135100 | 45314139750 | 39450 | 39450 | 39450 | 39400 | 1738 |
| 302 | 20240503 | 135000 | 45245651350 | 39450 | 39450 | 39450 | 39400 | 1397 |
| 303 | 20240503 | 134900 | 45190589100 | 39450 | 39400 | 39450 | 39400 | 332 |
| 304 | 20240503 | 134800 | 45177505000 | 39400 | 39450 | 39450 | 39400 | 424 |
| 305 | 20240503 | 134700 | 45160793050 | 39450 | 39450 | 39450 | 39400 | 436 |
| 306 | 20240503 | 134600 | 45143607350 | 39400 | 39450 | 39450 | 39400 | 275 |
| 307 | 20240503 | 134500 | 45132765250 | 39450 | 39450 | 39450 | 39400 | 262 |
| 308 | 20240503 | 134400 | 45122433500 | 39400 | 39450 | 39450 | 39350 | 376 |
| 309 | 20240503 | 134300 | 45107624100 | 39400 | 39400 | 39450 | 39350 | 1463 |
| 310 | 20240503 | 134200 | 45049986850 | 39400 | 39400 | 39400 | 39350 | 321 |
| 311 | 20240503 | 134100 | 45037344750 | 39350 | 39350 | 39400 | 39350 | 1878 |
| 312 | 20240503 | 134000 | 44963415300 | 39400 | 39450 | 39450 | 39350 | 2860 |
| 313 | 20240503 | 133900 | 44850791400 | 39400 | 39450 | 39450 | 39350 | 1589 |
| 314 | 20240503 | 133800 | 44788183600 | 39400 | 39500 | 39500 | 39400 | 6591 |
| 315 | 20240503 | 133700 | 44528420400 | 39500 | 39450 | 39500 | 39450 | 932 |
| 316 | 20240503 | 133600 | 44491624050 | 39450 | 39450 | 39500 | 39450 | 446 |
| 317 | 20240503 | 133500 | 44474024700 | 39450 | 39450 | 39500 | 39450 | 666 |
| 318 | 20240503 | 133400 | 44447739850 | 39500 | 39450 | 39500 | 39450 | 648 |
| 319 | 20240503 | 133300 | 44422174250 | 39450 | 39500 | 39500 | 39450 | 225 |
| 320 | 20240503 | 133200 | 44413290800 | 39500 | 39550 | 39550 | 39450 | 286 |
| 321 | 20240503 | 133100 | 44401994750 | 39550 | 39500 | 39550 | 39450 | 1891 |
| 322 | 20240503 | 133000 | 44327325900 | 39500 | 39400 | 39500 | 39400 | 906 |
| 323 | 20240503 | 132900 | 44291563700 | 39450 | 39500 | 39500 | 39400 | 393 |
| 324 | 20240503 | 132800 | 44276065850 | 39500 | 39550 | 39550 | 39450 | 13084 |
| 325 | 20240503 | 132700 | 43759487300 | 39600 | 39600 | 39600 | 39500 | 889 |
| 326 | 20240503 | 132600 | 43724328050 | 39550 | 39550 | 39600 | 39500 | 2211 |
| 327 | 20240503 | 132500 | 43636969050 | 39550 | 39600 | 39600 | 39500 | 5755 |
| 328 | 20240503 | 132400 | 43409287750 | 39600 | 39600 | 39650 | 39600 | 691 |
| 329 | 20240503 | 132300 | 43381922500 | 39600 | 39650 | 39650 | 39600 | 939 |
| 330 | 20240503 | 132200 | 43344734750 | 39600 | 39600 | 39650 | 39600 | 187 |
| 331 | 20240503 | 132100 | 43337328600 | 39600 | 39650 | 39650 | 39600 | 809 |
| 332 | 20240503 | 132000 | 43305284550 | 39650 | 39600 | 39650 | 39600 | 250 |
| 333 | 20240503 | 131900 | 43295375300 | 39600 | 39650 | 39700 | 39600 | 518 |
| 334 | 20240503 | 131800 | 43274843250 | 39650 | 39650 | 39700 | 39600 | 707 |
| 335 | 20240503 | 131700 | 43246830500 | 39650 | 39600 | 39700 | 39600 | 311 |
| 336 | 20240503 | 131600 | 43234501850 | 39600 | 39700 | 39700 | 39600 | 1157 |
| 337 | 20240503 | 131500 | 43188654100 | 39700 | 39700 | 39700 | 39650 | 389 |
| 338 | 20240503 | 131400 | 43173225500 | 39700 | 39650 | 39700 | 39650 | 151 |
| 339 | 20240503 | 131300 | 43167233250 | 39700 | 39700 | 39750 | 39650 | 1244 |
| 340 | 20240503 | 131200 | 43117846150 | 39700 | 39700 | 39750 | 39700 | 825 |
| 341 | 20240503 | 131100 | 43085092150 | 39700 | 39750 | 39750 | 39700 | 1178 |
| 342 | 20240503 | 131000 | 43038287350 | 39750 | 39700 | 39750 | 39650 | 435 |
| 343 | 20240503 | 130900 | 43021017000 | 39700 | 39700 | 39700 | 39650 | 220 |
| 344 | 20240503 | 130800 | 43012289450 | 39700 | 39700 | 39750 | 39650 | 2497 |
| 345 | 20240503 | 130700 | 42913160900 | 39650 | 39650 | 39650 | 39650 | 258 |
| 346 | 20240503 | 130600 | 42902931200 | 39650 | 39600 | 39700 | 39600 | 2167 |
| 347 | 20240503 | 130500 | 42817013150 | 39600 | 39650 | 39650 | 39600 | 220 |
| 348 | 20240503 | 130400 | 42808299850 | 39650 | 39700 | 39700 | 39600 | 605 |
| 349 | 20240503 | 130300 | 42784311550 | 39700 | 39650 | 39700 | 39650 | 352 |
| 350 | 20240503 | 130200 | 42770352950 | 39650 | 39650 | 39650 | 39600 | 1263 |
| 351 | 20240503 | 130100 | 42720315450 | 39650 | 39650 | 39650 | 39600 | 179 |
| 352 | 20240503 | 130000 | 42713220250 | 39650 | 39550 | 39650 | 39550 | 9202 |
| 353 | 20240503 | 125900 | 42348806600 | 39550 | 39550 | 39600 | 39550 | 275 |
| 354 | 20240503 | 125800 | 42337929150 | 39550 | 39550 | 39600 | 39550 | 327 |
| 355 | 20240503 | 125700 | 42324995050 | 39550 | 39600 | 39650 | 39550 | 414 |
| 356 | 20240503 | 125600 | 42308601100 | 39600 | 39650 | 39650 | 39550 | 237 |
| 357 | 20240503 | 125500 | 42299212750 | 39600 | 39600 | 39650 | 39600 | 329 |
| 358 | 20240503 | 125400 | 42286183700 | 39600 | 39600 | 39600 | 39550 | 112 |
| 359 | 20240503 | 125300 | 42281748550 | 39550 | 39600 | 39600 | 39550 | 736 |
| 360 | 20240503 | 125200 | 42252603800 | 39600 | 39600 | 39600 | 39550 | 592 |
| 361 | 20240503 | 125100 | 42229180450 | 39600 | 39600 | 39600 | 39550 | 556 |
| 362 | 20240503 | 125000 | 42207184500 | 39600 | 39500 | 39600 | 39500 | 1436 |
| 363 | 20240503 | 124900 | 42150376350 | 39550 | 39650 | 39650 | 39550 | 6171 |
| 364 | 20240503 | 124800 | 41906210400 | 39600 | 39650 | 39700 | 39600 | 650 |
| 365 | 20240503 | 124700 | 41880440600 | 39700 | 39600 | 39700 | 39600 | 66 |
| 366 | 20240503 | 124600 | 41877823250 | 39650 | 39650 | 39650 | 39600 | 2365 |
| 367 | 20240503 | 124500 | 41784112850 | 39650 | 39650 | 39700 | 39650 | 1069 |
| 368 | 20240503 | 124400 | 41741725750 | 39650 | 39650 | 39700 | 39650 | 734 |
| 369 | 20240503 | 124300 | 41712618850 | 39650 | 39650 | 39700 | 39600 | 1234 |
| 370 | 20240503 | 124200 | 41663693050 | 39650 | 39650 | 39700 | 39650 | 269 |
| 371 | 20240503 | 124100 | 41653025150 | 39700 | 39700 | 39700 | 39650 | 1470 |
| 372 | 20240503 | 124000 | 41594667100 | 39700 | 39650 | 39700 | 39650 | 315 |
| 373 | 20240503 | 123900 | 41582168250 | 39650 | 39650 | 39700 | 39600 | 1025 |
| 374 | 20240503 | 123800 | 41541527700 | 39700 | 39650 | 39700 | 39650 | 149 |
| 375 | 20240503 | 123700 | 41535619100 | 39650 | 39700 | 39700 | 39650 | 216 |
| 376 | 20240503 | 123600 | 41527046400 | 39700 | 39650 | 39700 | 39650 | 296 |
| 377 | 20240503 | 123500 | 41515309500 | 39700 | 39650 | 39700 | 39650 | 531 |
| 378 | 20240503 | 123400 | 41494254800 | 39650 | 39650 | 39650 | 39600 | 182 |
| 379 | 20240503 | 123300 | 41487040700 | 39600 | 39600 | 39650 | 39550 | 181 |
| 380 | 20240503 | 123200 | 41479872700 | 39600 | 39600 | 39650 | 39600 | 209 |
| 381 | 20240503 | 123100 | 41471587600 | 39650 | 39650 | 39650 | 39550 | 780 |
| 382 | 20240503 | 123000 | 41440669300 | 39650 | 39650 | 39650 | 39550 | 1805 |
| 383 | 20240503 | 122900 | 41369183600 | 39600 | 39600 | 39650 | 39600 | 505 |
| 384 | 20240503 | 122800 | 41349174550 | 39600 | 39600 | 39650 | 39600 | 1354 |
| 385 | 20240503 | 122700 | 41295555200 | 39600 | 39600 | 39600 | 39550 | 698 |
| 386 | 20240503 | 122600 | 41267921000 | 39550 | 39550 | 39600 | 39550 | 745 |
| 387 | 20240503 | 122500 | 41238452650 | 39600 | 39600 | 39600 | 39550 | 349 |
| 388 | 20240503 | 122400 | 41224643750 | 39550 | 39600 | 39600 | 39550 | 320 |
| 389 | 20240503 | 122300 | 41211984650 | 39600 | 39650 | 39650 | 39550 | 3709 |
| 390 | 20240503 | 122200 | 41065105550 | 39650 | 39650 | 39650 | 39650 | 262 |
| 391 | 20240503 | 122100 | 41054717250 | 39600 | 39700 | 39700 | 39600 | 547 |
| 392 | 20240503 | 122000 | 41033032450 | 39700 | 39700 | 39700 | 39650 | 4165 |
| 393 | 20240503 | 121900 | 40867880250 | 39650 | 39700 | 39700 | 39650 | 585 |
| 394 | 20240503 | 121800 | 40844657250 | 39700 | 39700 | 39700 | 39650 | 1103 |
| 395 | 20240503 | 121700 | 40800882150 | 39700 | 39650 | 39700 | 39650 | 108 |
| 396 | 20240503 | 121600 | 40796597550 | 39700 | 39700 | 39700 | 39650 | 1160 |
| 397 | 20240503 | 121500 | 40750551950 | 39700 | 39700 | 39700 | 39650 | 177 |
| 398 | 20240503 | 121400 | 40743526000 | 39700 | 39700 | 39700 | 39650 | 98 |
| 399 | 20240503 | 121300 | 40739635450 | 39700 | 39650 | 39750 | 39600 | 1850 |
| 400 | 20240503 | 121200 | 40666198250 | 39650 | 39700 | 39700 | 39650 | 3006 |
| 401 | 20240503 | 121100 | 40547003350 | 39700 | 39750 | 39750 | 39700 | 1902 |
| 402 | 20240503 | 121000 | 40471474650 | 39750 | 39700 | 39750 | 39650 | 2545 |
| 403 | 20240503 | 120900 | 40370424850 | 39650 | 39700 | 39700 | 39650 | 366 |
| 404 | 20240503 | 120800 | 40355899500 | 39650 | 39650 | 39650 | 39600 | 1300 |
| 405 | 20240503 | 120700 | 40304360700 | 39650 | 39600 | 39650 | 39550 | 872 |
| 406 | 20240503 | 120600 | 40269831350 | 39600 | 39550 | 39600 | 39550 | 222 |
| 407 | 20240503 | 120500 | 40261042950 | 39550 | 39550 | 39600 | 39550 | 524 |
| 408 | 20240503 | 120400 | 40240312100 | 39550 | 39550 | 39600 | 39550 | 191 |
| 409 | 20240503 | 120300 | 40232757150 | 39550 | 39550 | 39600 | 39550 | 499 |
| 410 | 20240503 | 120200 | 40213019550 | 39600 | 39600 | 39600 | 39550 | 848 |
| 411 | 20240503 | 120100 | 40179474300 | 39550 | 39600 | 39600 | 39550 | 231 |
| 412 | 20240503 | 120000 | 40170327100 | 39600 | 39550 | 39600 | 39550 | 1379 |
| 413 | 20240503 | 115900 | 40115775800 | 39500 | 39550 | 39550 | 39500 | 1703 |
| 414 | 20240503 | 115800 | 40048426350 | 39500 | 39550 | 39550 | 39500 | 117 |
| 415 | 20240503 | 115700 | 40043802950 | 39500 | 39550 | 39550 | 39500 | 218 |
| 416 | 20240503 | 115600 | 40035188950 | 39500 | 39500 | 39550 | 39500 | 306 |
| 417 | 20240503 | 115500 | 40023098050 | 39500 | 39500 | 39550 | 39500 | 214 |
| 418 | 20240503 | 115400 | 40014640650 | 39550 | 39500 | 39550 | 39500 | 144 |
| 419 | 20240503 | 115300 | 40008949900 | 39550 | 39500 | 39550 | 39500 | 1450 |
| 420 | 20240503 | 115200 | 39951672100 | 39500 | 39500 | 39550 | 39500 | 1595 |
| 421 | 20240503 | 115100 | 39888666050 | 39550 | 39600 | 39600 | 39550 | 2423 |
| 422 | 20240503 | 115000 | 39792826600 | 39600 | 39600 | 39600 | 39550 | 195 |
| 423 | 20240503 | 114900 | 39785105150 | 39600 | 39600 | 39600 | 39550 | 1853 |
| 424 | 20240503 | 114800 | 39711734450 | 39600 | 39650 | 39650 | 39600 | 215 |
| 425 | 20240503 | 114700 | 39703213050 | 39600 | 39600 | 39650 | 39600 | 331 |
| 426 | 20240503 | 114600 | 39690104150 | 39600 | 39600 | 39700 | 39600 | 508 |
| 427 | 20240503 | 114500 | 39669964050 | 39650 | 39650 | 39650 | 39600 | 690 |
| 428 | 20240503 | 114400 | 39642617800 | 39600 | 39650 | 39700 | 39600 | 643 |
| 429 | 20240503 | 114300 | 39617120600 | 39700 | 39650 | 39700 | 39600 | 611 |
| 430 | 20240503 | 114200 | 39592883850 | 39650 | 39700 | 39750 | 39650 | 2874 |
| 431 | 20240503 | 114100 | 39478859800 | 39700 | 39650 | 39700 | 39650 | 1813 |
| 432 | 20240503 | 114000 | 39406915600 | 39650 | 39600 | 39650 | 39600 | 2322 |
| 433 | 20240503 | 113900 | 39314867750 | 39650 | 39650 | 39650 | 39600 | 918 |
| 434 | 20240503 | 113800 | 39278494300 | 39650 | 39600 | 39650 | 39550 | 2865 |
| 435 | 20240503 | 113700 | 39165033600 | 39550 | 39550 | 39600 | 39500 | 714 |
| 436 | 20240503 | 113600 | 39136786200 | 39550 | 39500 | 39550 | 39500 | 123 |
| 437 | 20240503 | 113500 | 39131922800 | 39550 | 39450 | 39550 | 39450 | 1614 |
| 438 | 20240503 | 113400 | 39068225500 | 39500 | 39400 | 39500 | 39400 | 886 |
| 439 | 20240503 | 113300 | 39033303050 | 39450 | 39450 | 39450 | 39400 | 911 |
| 440 | 20240503 | 113200 | 38997370450 | 39400 | 39450 | 39500 | 39400 | 7968 |
| 441 | 20240503 | 113100 | 38683331500 | 39500 | 39450 | 39500 | 39450 | 341 |
| 442 | 20240503 | 113000 | 38669865650 | 39500 | 39450 | 39500 | 39450 | 2080 |
| 443 | 20240503 | 112900 | 38587769600 | 39450 | 39550 | 39550 | 39450 | 858 |
| 444 | 20240503 | 112800 | 38553881850 | 39550 | 39550 | 39550 | 39500 | 609 |
| 445 | 20240503 | 112700 | 38529802600 | 39550 | 39500 | 39550 | 39450 | 1420 |
| 446 | 20240503 | 112600 | 38473689000 | 39500 | 39550 | 39550 | 39450 | 1532 |
| 447 | 20240503 | 112500 | 38413144950 | 39500 | 39500 | 39550 | 39450 | 1659 |
| 448 | 20240503 | 112400 | 38347610550 | 39450 | 39450 | 39550 | 39450 | 1538 |
| 449 | 20240503 | 112300 | 38286885250 | 39450 | 39500 | 39500 | 39450 | 194 |
| 450 | 20240503 | 112200 | 38279227650 | 39500 | 39450 | 39500 | 39450 | 1426 |
| 451 | 20240503 | 112100 | 38222968450 | 39500 | 39500 | 39500 | 39400 | 1037 |
| 452 | 20240503 | 112000 | 38182055300 | 39500 | 39450 | 39500 | 39400 | 481 |
| 453 | 20240503 | 111900 | 38163072100 | 39450 | 39500 | 39500 | 39400 | 1019 |
| 454 | 20240503 | 111800 | 38122843600 | 39450 | 39500 | 39500 | 39400 | 527 |
| 455 | 20240503 | 111700 | 38102039950 | 39400 | 39450 | 39500 | 39400 | 1071 |
| 456 | 20240503 | 111600 | 38059795100 | 39500 | 39450 | 39500 | 39450 | 1945 |
| 457 | 20240503 | 111500 | 37983056350 | 39450 | 39500 | 39500 | 39450 | 675 |
| 458 | 20240503 | 111400 | 37956419900 | 39450 | 39500 | 39550 | 39450 | 3677 |
| 459 | 20240503 | 111300 | 37811175300 | 39500 | 39550 | 39550 | 39500 | 558 |
| 460 | 20240503 | 111200 | 37789125500 | 39500 | 39550 | 39600 | 39500 | 550 |
| 461 | 20240503 | 111100 | 37767376050 | 39550 | 39600 | 39600 | 39500 | 2454 |
| 462 | 20240503 | 111000 | 37670237500 | 39600 | 39500 | 39600 | 39450 | 1494 |
| 463 | 20240503 | 110900 | 37611157800 | 39500 | 39500 | 39500 | 39450 | 1473 |
| 464 | 20240503 | 110800 | 37552994700 | 39500 | 39450 | 39500 | 39400 | 3351 |
| 465 | 20240503 | 110700 | 37420794300 | 39400 | 39450 | 39450 | 39400 | 982 |
| 466 | 20240503 | 110600 | 37382065050 | 39400 | 39450 | 39450 | 39400 | 462 |
| 467 | 20240503 | 110500 | 37363854400 | 39400 | 39450 | 39450 | 39400 | 1709 |
| 468 | 20240503 | 110400 | 37296479600 | 39450 | 39400 | 39450 | 39400 | 735 |
| 469 | 20240503 | 110300 | 37267518300 | 39400 | 39350 | 39400 | 39300 | 2718 |
| 470 | 20240503 | 110200 | 37160644950 | 39350 | 39300 | 39350 | 39250 | 3246 |
| 471 | 20240503 | 110100 | 37033091300 | 39300 | 39350 | 39350 | 39250 | 4998 |
| 472 | 20240503 | 110000 | 36836877050 | 39350 | 39400 | 39450 | 39300 | 17431 |
| 473 | 20240503 | 105900 | 36151117900 | 39450 | 39400 | 39500 | 39400 | 4976 |
| 474 | 20240503 | 105800 | 35954851250 | 39400 | 39400 | 39450 | 39400 | 4812 |
| 475 | 20240503 | 105700 | 35765230650 | 39400 | 39500 | 39500 | 39400 | 10512 |
| 476 | 20240503 | 105600 | 35350843650 | 39500 | 39550 | 39550 | 39450 | 14814 |
| 477 | 20240503 | 105500 | 34765689300 | 39550 | 39600 | 39650 | 39500 | 5476 |
| 478 | 20240503 | 105400 | 34548990250 | 39600 | 39600 | 39600 | 39500 | 1108 |
| 479 | 20240503 | 105300 | 34505166800 | 39600 | 39550 | 39600 | 39550 | 1862 |
| 480 | 20240503 | 105200 | 34431522100 | 39550 | 39500 | 39600 | 39500 | 1844 |
| 481 | 20240503 | 105100 | 34358602400 | 39550 | 39550 | 39550 | 39500 | 6456 |
| 482 | 20240503 | 105000 | 34103458700 | 39550 | 39600 | 39600 | 39500 | 4192 |
| 483 | 20240503 | 104900 | 33937663500 | 39600 | 39600 | 39600 | 39550 | 5212 |
| 484 | 20240503 | 104800 | 33731518850 | 39550 | 39600 | 39600 | 39550 | 2042 |
| 485 | 20240503 | 104700 | 33650663600 | 39600 | 39600 | 39650 | 39550 | 3450 |
| 486 | 20240503 | 104600 | 33514080600 | 39600 | 39600 | 39600 | 39550 | 2587 |
| 487 | 20240503 | 104500 | 33411761850 | 39600 | 39600 | 39600 | 39500 | 6142 |
| 488 | 20240503 | 104400 | 33169000700 | 39550 | 39550 | 39600 | 39550 | 3002 |
| 489 | 20240503 | 104300 | 33050264050 | 39550 | 39650 | 39700 | 39550 | 30877 |
| 490 | 20240503 | 104200 | 31828043150 | 39650 | 39700 | 39700 | 39650 | 2276 |
| 491 | 20240503 | 104100 | 31737791650 | 39650 | 39650 | 39700 | 39600 | 1710 |
| 492 | 20240503 | 104000 | 31669989400 | 39650 | 39650 | 39700 | 39600 | 6905 |
| 493 | 20240503 | 103900 | 31396187600 | 39650 | 39700 | 39700 | 39650 | 4217 |
| 494 | 20240503 | 103800 | 31228973800 | 39700 | 39750 | 39800 | 39650 | 7593 |
| 495 | 20240503 | 103700 | 30927472050 | 39750 | 39750 | 39800 | 39700 | 4944 |
| 496 | 20240503 | 103600 | 30731035650 | 39750 | 39800 | 39850 | 39750 | 2032 |
| 497 | 20240503 | 103500 | 30650167500 | 39800 | 39850 | 39850 | 39800 | 2492 |
| 498 | 20240503 | 103400 | 30550951700 | 39850 | 39850 | 39850 | 39800 | 529 |
| 499 | 20240503 | 103300 | 30529888850 | 39850 | 39850 | 39850 | 39800 | 285 |
| 500 | 20240503 | 103200 | 30518534750 | 39850 | 39900 | 39900 | 39800 | 1686 |
| 501 | 20240503 | 103100 | 30451349700 | 39850 | 39900 | 39900 | 39800 | 225 |
| 502 | 20240503 | 103000 | 30442379700 | 39850 | 39800 | 39900 | 39750 | 1714 |
| 503 | 20240503 | 102900 | 30374149150 | 39800 | 39900 | 39900 | 39750 | 8323 |
| 504 | 20240503 | 102800 | 30042720850 | 39900 | 39900 | 39900 | 39850 | 1474 |
| 505 | 20240503 | 102700 | 29983921700 | 39900 | 39900 | 39950 | 39850 | 689 |
| 506 | 20240503 | 102600 | 29956433850 | 39850 | 39950 | 40000 | 39850 | 2034 |
| 507 | 20240503 | 102500 | 29875244850 | 39950 | 39950 | 40000 | 39900 | 1142 |
| 508 | 20240503 | 102400 | 29829607650 | 39950 | 39950 | 40000 | 39900 | 757 |
| 509 | 20240503 | 102300 | 29799374400 | 40000 | 40000 | 40050 | 39950 | 2641 |
| 510 | 20240503 | 102200 | 29693705450 | 40050 | 40000 | 40050 | 40000 | 866 |
| 511 | 20240503 | 102100 | 29659038050 | 40000 | 40050 | 40050 | 39950 | 1987 |
| 512 | 20240503 | 102000 | 29579553750 | 40050 | 39950 | 40050 | 39900 | 2557 |
| 513 | 20240503 | 101900 | 29477342350 | 39950 | 39850 | 39950 | 39800 | 1097 |
| 514 | 20240503 | 101800 | 29433593400 | 39850 | 39900 | 39900 | 39850 | 635 |
| 515 | 20240503 | 101700 | 29408286050 | 39900 | 39950 | 40000 | 39850 | 1056 |
| 516 | 20240503 | 101600 | 29366135550 | 39950 | 39900 | 39950 | 39800 | 4492 |
| 517 | 20240503 | 101500 | 29187255450 | 39950 | 39950 | 40000 | 39850 | 3619 |
| 518 | 20240503 | 101400 | 29042707650 | 40000 | 40000 | 40000 | 39950 | 929 |
| 519 | 20240503 | 101300 | 29005550750 | 40000 | 39900 | 40000 | 39900 | 7972 |
| 520 | 20240503 | 101200 | 28687090400 | 39900 | 39900 | 39900 | 39800 | 1568 |
| 521 | 20240503 | 101100 | 28624603100 | 39950 | 39950 | 39950 | 39850 | 2069 |
| 522 | 20240503 | 101000 | 28542000400 | 39900 | 39900 | 39950 | 39850 | 2306 |
| 523 | 20240503 | 100900 | 28449962550 | 39900 | 39850 | 39950 | 39850 | 974 |
| 524 | 20240503 | 100800 | 28411103700 | 39900 | 39900 | 39950 | 39850 | 1055 |
| 525 | 20240503 | 100700 | 28369010400 | 39900 | 39750 | 39900 | 39750 | 2528 |
| 526 | 20240503 | 100600 | 28268317100 | 39800 | 39650 | 39800 | 39650 | 3704 |
| 527 | 20240503 | 100500 | 28121179400 | 39700 | 39750 | 39750 | 39650 | 729 |
| 528 | 20240503 | 100400 | 28092235100 | 39750 | 39750 | 39800 | 39650 | 6006 |
| 529 | 20240503 | 100300 | 27853803900 | 39750 | 39850 | 39850 | 39750 | 3410 |
| 530 | 20240503 | 100200 | 27718099800 | 39850 | 39750 | 39850 | 39750 | 2579 |
| 531 | 20240503 | 100100 | 27615465550 | 39800 | 39800 | 39800 | 39700 | 1612 |
| 532 | 20240503 | 100000 | 27551400100 | 39800 | 39850 | 39850 | 39750 | 6061 |
| 533 | 20240503 | 095900 | 27310292800 | 39850 | 39850 | 39850 | 39800 | 4043 |
| 534 | 20240503 | 095800 | 27149372400 | 39850 | 39950 | 39950 | 39800 | 4549 |
| 535 | 20240503 | 095700 | 26968012850 | 39900 | 40000 | 40100 | 39900 | 5426 |
| 536 | 20240503 | 095600 | 26751036550 | 40000 | 40050 | 40100 | 40000 | 3978 |
| 537 | 20240503 | 095500 | 26591823350 | 40050 | 40050 | 40050 | 40000 | 1297 |
| 538 | 20240503 | 095400 | 26539899500 | 40100 | 40100 | 40100 | 40000 | 4053 |
| 539 | 20240503 | 095300 | 26377555250 | 40100 | 40000 | 40150 | 39950 | 5466 |
| 540 | 20240503 | 095200 | 26158551550 | 39950 | 39950 | 40000 | 39900 | 1805 |
| 541 | 20240503 | 095100 | 26086469750 | 39950 | 40000 | 40000 | 39900 | 2194 |
| 542 | 20240503 | 095000 | 25998901750 | 40000 | 39950 | 40050 | 39900 | 5081 |
| 543 | 20240503 | 094900 | 25795893000 | 39950 | 39950 | 39950 | 39900 | 1942 |
| 544 | 20240503 | 094800 | 25718339500 | 39950 | 40000 | 40000 | 39850 | 10458 |
| 545 | 20240503 | 094700 | 25300746450 | 40000 | 39950 | 40000 | 39900 | 6876 |
| 546 | 20240503 | 094600 | 25026000850 | 39950 | 39900 | 40000 | 39900 | 7246 |
| 547 | 20240503 | 094500 | 24736655250 | 39900 | 39750 | 39900 | 39750 | 3717 |
| 548 | 20240503 | 094400 | 24588599850 | 39750 | 39750 | 39800 | 39700 | 4251 |
| 549 | 20240503 | 094300 | 24419547400 | 39750 | 39650 | 39800 | 39600 | 4173 |
| 550 | 20240503 | 094200 | 24253899350 | 39650 | 39650 | 39700 | 39550 | 6739 |
| 551 | 20240503 | 094100 | 23986982900 | 39650 | 39700 | 39800 | 39600 | 8188 |
| 552 | 20240503 | 094000 | 23662241300 | 39700 | 39750 | 39800 | 39650 | 8659 |
| 553 | 20240503 | 093900 | 23318508300 | 39750 | 39800 | 39800 | 39650 | 5817 |
| 554 | 20240503 | 093800 | 23087477000 | 39800 | 39700 | 39850 | 39650 | 5260 |
| 555 | 20240503 | 093700 | 22878346500 | 39700 | 39600 | 39700 | 39600 | 8658 |
| 556 | 20240503 | 093600 | 22535318450 | 39600 | 39650 | 39700 | 39600 | 9804 |
| 557 | 20240503 | 093500 | 22146776600 | 39650 | 39650 | 39700 | 39600 | 4792 |
| 558 | 20240503 | 093400 | 21956744750 | 39650 | 39700 | 39750 | 39600 | 10666 |
| 559 | 20240503 | 093300 | 21533706400 | 39750 | 39650 | 39750 | 39600 | 12447 |
| 560 | 20240503 | 093200 | 21040078400 | 39600 | 39800 | 39850 | 39600 | 38403 |
| 561 | 20240503 | 093100 | 19515003550 | 39800 | 39850 | 39900 | 39800 | 3410 |
| 562 | 20240503 | 093000 | 19379163950 | 39900 | 39850 | 39950 | 39800 | 11227 |
| 563 | 20240503 | 092900 | 18931924650 | 39850 | 39900 | 39950 | 39850 | 7270 |
| 564 | 20240503 | 092800 | 18641809550 | 39950 | 39950 | 40000 | 39900 | 11881 |
| 565 | 20240503 | 092700 | 18167509250 | 39950 | 39950 | 40050 | 39900 | 13817 |
| 566 | 20240503 | 092600 | 17615398900 | 40000 | 40100 | 40100 | 40000 | 18375 |
| 567 | 20240503 | 092500 | 16879915250 | 40100 | 40150 | 40200 | 40100 | 9146 |
| 568 | 20240503 | 092400 | 16512929200 | 40150 | 40200 | 40250 | 40150 | 5987 |
| 569 | 20240503 | 092300 | 16272449050 | 40250 | 40300 | 40300 | 40200 | 10038 |
| 570 | 20240503 | 092200 | 15868550250 | 40250 | 40450 | 40450 | 40250 | 5476 |
| 571 | 20240503 | 092100 | 15647805850 | 40400 | 40550 | 40550 | 40400 | 5239 |
| 572 | 20240503 | 092000 | 15435955800 | 40500 | 40400 | 40550 | 40400 | 5395 |
| 573 | 20240503 | 091900 | 15217442300 | 40450 | 40200 | 40450 | 40200 | 6351 |
| 574 | 20240503 | 091800 | 14961176150 | 40200 | 40250 | 40350 | 40200 | 8977 |
| 575 | 20240503 | 091700 | 14600043550 | 40300 | 40350 | 40350 | 40250 | 6051 |
| 576 | 20240503 | 091600 | 14356319000 | 40350 | 40250 | 40350 | 40250 | 3399 |
| 577 | 20240503 | 091500 | 14219394500 | 40250 | 40450 | 40450 | 40200 | 32586 |
| 578 | 20240503 | 091400 | 12905179850 | 40450 | 40450 | 40500 | 40400 | 5446 |
| 579 | 20240503 | 091300 | 12684873700 | 40500 | 40450 | 40500 | 40400 | 9777 |
| 580 | 20240503 | 091200 | 12289519400 | 40450 | 40600 | 40650 | 40400 | 12336 |
| 581 | 20240503 | 091100 | 11789742900 | 40650 | 40650 | 40750 | 40550 | 13573 |
| 582 | 20240503 | 091000 | 11238252000 | 40700 | 40400 | 40700 | 40400 | 13220 |
| 583 | 20240503 | 090900 | 10702957400 | 40400 | 40550 | 40600 | 40400 | 19340 |
| 584 | 20240503 | 090800 | 9920132650 | 40600 | 40750 | 40750 | 40600 | 12870 |
| 585 | 20240503 | 090700 | 9397062700 | 40700 | 40800 | 40800 | 40700 | 7162 |
| 586 | 20240503 | 090600 | 9105258800 | 40750 | 40850 | 40900 | 40700 | 11282 |
| 587 | 20240503 | 090500 | 8644594550 | 40850 | 40850 | 40950 | 40800 | 13375 |
| 588 | 20240503 | 090400 | 8097766500 | 40850 | 40650 | 40900 | 40550 | 21850 |
| 589 | 20240503 | 090300 | 7208120600 | 40650 | 40700 | 40750 | 40600 | 8018 |
| 590 | 20240503 | 090200 | 6882115700 | 40700 | 40700 | 40750 | 40600 | 16763 |
| 591 | 20240503 | 090100 | 6200644700 | 40700 | 40950 | 41000 | 40550 | 51599 |
| 592 | 20240503 | 090000 | 4096056650 | 41000 | 40900 | 41100 | 40700 | 100173 |