33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 190400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 13839 |
| 3 | 20240503 | 190300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240503 | 190200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240503 | 190100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240503 | 190000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240503 | 185900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240503 | 185800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240503 | 185700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240503 | 185600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240503 | 185500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240503 | 185400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240503 | 185300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240503 | 185200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240503 | 185100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240503 | 185000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240503 | 184900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240503 | 184800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240503 | 184700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240503 | 184600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240503 | 184500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240503 | 184400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240503 | 184300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240503 | 184200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240503 | 184100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240503 | 184000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240503 | 183900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240503 | 183800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240503 | 183700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240503 | 183600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240503 | 183500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240503 | 183400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 13839 |
| 33 | 20240503 | 183300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240503 | 183200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240503 | 183100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240503 | 183000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240503 | 182900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240503 | 182800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240503 | 182700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240503 | 182600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240503 | 182500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240503 | 182400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240503 | 182300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240503 | 182200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240503 | 182100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240503 | 182000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240503 | 181900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240503 | 181800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240503 | 181700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240503 | 181600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240503 | 181500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240503 | 181400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240503 | 181300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240503 | 181200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240503 | 181100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240503 | 181000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240503 | 180900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240503 | 180800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240503 | 180700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240503 | 180600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240503 | 180500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240503 | 180400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 13839 |
| 63 | 20240503 | 180300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240503 | 180200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240503 | 180100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240503 | 180000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240503 | 175900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240503 | 175800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240503 | 175700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240503 | 175600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240503 | 175500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240503 | 175400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240503 | 175300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240503 | 175200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240503 | 175100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240503 | 175000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240503 | 174900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240503 | 174800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240503 | 174700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240503 | 174600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240503 | 174500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240503 | 174400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240503 | 174300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240503 | 174200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240503 | 174100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240503 | 174000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240503 | 173900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240503 | 173800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240503 | 173700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240503 | 173600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240503 | 173500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240503 | 173400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 13839 |
| 93 | 20240503 | 173300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240503 | 173200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240503 | 173100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240503 | 173000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240503 | 172900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240503 | 172800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240503 | 172700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240503 | 172600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240503 | 172500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240503 | 172400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240503 | 172300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240503 | 172200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240503 | 172100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240503 | 172000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240503 | 171900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240503 | 171800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240503 | 171700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240503 | 171600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240503 | 171500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240503 | 171400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240503 | 171300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240503 | 171200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240503 | 171100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240503 | 171000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240503 | 170900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240503 | 170800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240503 | 170700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240503 | 170600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240503 | 170500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240503 | 170400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 13839 |
| 123 | 20240503 | 170300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240503 | 170200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240503 | 170100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240503 | 170000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240503 | 165900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240503 | 165800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240503 | 165700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240503 | 165600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240503 | 165500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240503 | 165400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240503 | 165300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240503 | 165200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240503 | 165100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240503 | 165000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240503 | 164900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240503 | 164800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240503 | 164700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240503 | 164600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240503 | 164500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240503 | 164400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240503 | 164300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240503 | 164200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240503 | 164100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240503 | 164000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240503 | 163900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240503 | 163800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240503 | 163700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240503 | 163600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240503 | 163500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240503 | 163400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 13839 |
| 153 | 20240503 | 163300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240503 | 163200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240503 | 163100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240503 | 163000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240503 | 162900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240503 | 162800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240503 | 162700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240503 | 162600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240503 | 162500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240503 | 162400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240503 | 162300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240503 | 162200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240503 | 162100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240503 | 162000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240503 | 161900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240503 | 161800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240503 | 161700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240503 | 161600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240503 | 161500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240503 | 161400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240503 | 161300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240503 | 161200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240503 | 161100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240503 | 161000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240503 | 160900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240503 | 160800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240503 | 160700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240503 | 160600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240503 | 160500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240503 | 160400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 13839 |
| 183 | 20240503 | 160300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240503 | 160200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240503 | 160100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240503 | 160000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240503 | 155900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240503 | 155800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240503 | 155700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240503 | 155600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240503 | 155500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240503 | 155400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240503 | 155300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240503 | 155200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240503 | 155100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240503 | 155000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240503 | 154900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240503 | 154800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240503 | 154700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240503 | 154600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240503 | 154500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240503 | 154400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240503 | 154300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240503 | 154200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240503 | 154100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20240503 | 154000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240503 | 153900 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240503 | 153800 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240503 | 153700 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240503 | 153600 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240503 | 153500 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240503 | 153400 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 13839 |
| 213 | 20240503 | 153300 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240503 | 153200 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240503 | 153100 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240503 | 153000 | 14960341850 | 21400 | 21400 | 21400 | 21400 | 13839 |
| 217 | 20240503 | 152900 | 14664187250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20240503 | 152800 | 14664187250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20240503 | 152700 | 14664187250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20240503 | 152600 | 14664187250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20240503 | 152500 | 14664187250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20240503 | 152400 | 14664187250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20240503 | 152300 | 14664187250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20240503 | 152200 | 14664187250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20240503 | 152100 | 14664187250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20240503 | 152000 | 14664187250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20240503 | 151900 | 14664187250 | 21350 | 21350 | 21400 | 21350 | 1324 |
| 228 | 20240503 | 151800 | 14635880950 | 21350 | 21400 | 21400 | 21350 | 978 |
| 229 | 20240503 | 151700 | 14614996000 | 21350 | 21350 | 21400 | 21350 | 1577 |
| 230 | 20240503 | 151600 | 14581299500 | 21350 | 21400 | 21400 | 21350 | 743 |
| 231 | 20240503 | 151500 | 14565424050 | 21350 | 21300 | 21400 | 21300 | 5040 |
| 232 | 20240503 | 151400 | 14457865050 | 21300 | 21300 | 21300 | 21250 | 643 |
| 233 | 20240503 | 151300 | 14444177300 | 21250 | 21300 | 21300 | 21250 | 4869 |
| 234 | 20240503 | 151200 | 14340600400 | 21250 | 21250 | 21300 | 21250 | 2899 |
| 235 | 20240503 | 151100 | 14278969600 | 21250 | 21300 | 21300 | 21250 | 6656 |
| 236 | 20240503 | 151000 | 14137508800 | 21250 | 21350 | 21350 | 21250 | 4937 |
| 237 | 20240503 | 150900 | 14032343350 | 21300 | 21350 | 21400 | 21300 | 698 |
| 238 | 20240503 | 150800 | 14017458350 | 21300 | 21350 | 21400 | 21300 | 932 |
| 239 | 20240503 | 150700 | 13997559450 | 21350 | 21400 | 21400 | 21300 | 1391 |
| 240 | 20240503 | 150600 | 13967858900 | 21400 | 21350 | 21400 | 21350 | 543 |
| 241 | 20240503 | 150500 | 13956252600 | 21400 | 21400 | 21400 | 21350 | 521 |
| 242 | 20240503 | 150400 | 13945108550 | 21350 | 21350 | 21400 | 21350 | 417 |
| 243 | 20240503 | 150300 | 13936198550 | 21400 | 21350 | 21400 | 21350 | 564 |
| 244 | 20240503 | 150200 | 13924148950 | 21350 | 21300 | 21400 | 21300 | 702 |
| 245 | 20240503 | 150100 | 13909170000 | 21300 | 21350 | 21400 | 21300 | 2589 |
| 246 | 20240503 | 150000 | 13853948000 | 21350 | 21400 | 21400 | 21350 | 699 |
| 247 | 20240503 | 145900 | 13839017050 | 21400 | 21400 | 21400 | 21350 | 1219 |
| 248 | 20240503 | 145800 | 13812974900 | 21350 | 21400 | 21400 | 21350 | 4259 |
| 249 | 20240503 | 145700 | 13721875700 | 21450 | 21450 | 21450 | 21400 | 1457 |
| 250 | 20240503 | 145600 | 13690683300 | 21450 | 21450 | 21450 | 21400 | 1085 |
| 251 | 20240503 | 145500 | 13667414550 | 21450 | 21450 | 21450 | 21400 | 1163 |
| 252 | 20240503 | 145400 | 13642500250 | 21450 | 21400 | 21450 | 21400 | 633 |
| 253 | 20240503 | 145300 | 13628946850 | 21450 | 21500 | 21550 | 21350 | 8794 |
| 254 | 20240503 | 145200 | 13440526400 | 21550 | 21550 | 21550 | 21500 | 782 |
| 255 | 20240503 | 145100 | 13423695200 | 21550 | 21500 | 21550 | 21500 | 354 |
| 256 | 20240503 | 145000 | 13416072300 | 21550 | 21550 | 21550 | 21500 | 958 |
| 257 | 20240503 | 144900 | 13395446550 | 21550 | 21500 | 21550 | 21500 | 735 |
| 258 | 20240503 | 144800 | 13379633650 | 21550 | 21500 | 21550 | 21500 | 697 |
| 259 | 20240503 | 144700 | 13364640200 | 21500 | 21550 | 21550 | 21450 | 936 |
| 260 | 20240503 | 144600 | 13344519950 | 21500 | 21550 | 21550 | 21500 | 1585 |
| 261 | 20240503 | 144500 | 13310437150 | 21500 | 21550 | 21550 | 21500 | 640 |
| 262 | 20240503 | 144400 | 13296655750 | 21550 | 21550 | 21550 | 21500 | 664 |
| 263 | 20240503 | 144300 | 13282362050 | 21550 | 21500 | 21550 | 21500 | 523 |
| 264 | 20240503 | 144200 | 13271096350 | 21550 | 21600 | 21600 | 21500 | 623 |
| 265 | 20240503 | 144100 | 13257659000 | 21600 | 21600 | 21600 | 21500 | 777 |
| 266 | 20240503 | 144000 | 13240924500 | 21550 | 21600 | 21600 | 21550 | 661 |
| 267 | 20240503 | 143900 | 13226673100 | 21550 | 21600 | 21600 | 21550 | 643 |
| 268 | 20240503 | 143800 | 13212797350 | 21550 | 21550 | 21600 | 21550 | 514 |
| 269 | 20240503 | 143700 | 13201712400 | 21550 | 21550 | 21550 | 21500 | 546 |
| 270 | 20240503 | 143600 | 13189950850 | 21550 | 21550 | 21600 | 21550 | 808 |
| 271 | 20240503 | 143500 | 13172518800 | 21600 | 21600 | 21600 | 21550 | 1043 |
| 272 | 20240503 | 143400 | 13150022200 | 21550 | 21500 | 21550 | 21500 | 1369 |
| 273 | 20240503 | 143300 | 13120526800 | 21550 | 21550 | 21550 | 21500 | 1364 |
| 274 | 20240503 | 143200 | 13091143900 | 21550 | 21550 | 21550 | 21500 | 472 |
| 275 | 20240503 | 143100 | 13080983450 | 21500 | 21550 | 21550 | 21500 | 392 |
| 276 | 20240503 | 143000 | 13072541250 | 21550 | 21500 | 21550 | 21500 | 702 |
| 277 | 20240503 | 142900 | 13057427550 | 21550 | 21500 | 21550 | 21500 | 656 |
| 278 | 20240503 | 142800 | 13043296800 | 21500 | 21550 | 21550 | 21500 | 413 |
| 279 | 20240503 | 142700 | 13034405250 | 21500 | 21500 | 21550 | 21500 | 1677 |
| 280 | 20240503 | 142600 | 12998278900 | 21500 | 21550 | 21550 | 21500 | 430 |
| 281 | 20240503 | 142500 | 12989019300 | 21550 | 21550 | 21550 | 21500 | 389 |
| 282 | 20240503 | 142400 | 12980645800 | 21550 | 21550 | 21550 | 21500 | 594 |
| 283 | 20240503 | 142300 | 12967851150 | 21550 | 21500 | 21550 | 21500 | 360 |
| 284 | 20240503 | 142200 | 12960104400 | 21550 | 21450 | 21550 | 21450 | 1710 |
| 285 | 20240503 | 142100 | 12923343100 | 21450 | 21450 | 21500 | 21450 | 604 |
| 286 | 20240503 | 142000 | 12910367650 | 21450 | 21450 | 21500 | 21450 | 486 |
| 287 | 20240503 | 141900 | 12899930650 | 21500 | 21500 | 21500 | 21450 | 316 |
| 288 | 20240503 | 141800 | 12893136800 | 21500 | 21500 | 21500 | 21450 | 975 |
| 289 | 20240503 | 141700 | 12872199650 | 21500 | 21500 | 21500 | 21450 | 3666 |
| 290 | 20240503 | 141600 | 12793557850 | 21500 | 21450 | 21550 | 21450 | 3845 |
| 291 | 20240503 | 141500 | 12710888800 | 21500 | 21450 | 21500 | 21450 | 659 |
| 292 | 20240503 | 141400 | 12696731000 | 21500 | 21500 | 21500 | 21450 | 464 |
| 293 | 20240503 | 141300 | 12686763800 | 21500 | 21500 | 21500 | 21450 | 857 |
| 294 | 20240503 | 141200 | 12668358400 | 21500 | 21450 | 21500 | 21450 | 456 |
| 295 | 20240503 | 141100 | 12658560950 | 21500 | 21500 | 21500 | 21450 | 506 |
| 296 | 20240503 | 141000 | 12647689600 | 21450 | 21400 | 21500 | 21400 | 343 |
| 297 | 20240503 | 140900 | 12640330850 | 21450 | 21450 | 21450 | 21400 | 397 |
| 298 | 20240503 | 140800 | 12631820300 | 21450 | 21450 | 21500 | 21400 | 334 |
| 299 | 20240503 | 140700 | 12624657650 | 21450 | 21450 | 21450 | 21400 | 866 |
| 300 | 20240503 | 140600 | 12606082800 | 21450 | 21500 | 21500 | 21450 | 2189 |
| 301 | 20240503 | 140500 | 12559113900 | 21500 | 21450 | 21500 | 21450 | 533 |
| 302 | 20240503 | 140400 | 12547675200 | 21500 | 21500 | 21500 | 21450 | 911 |
| 303 | 20240503 | 140300 | 12528106200 | 21500 | 21500 | 21500 | 21450 | 217 |
| 304 | 20240503 | 140200 | 12523448600 | 21450 | 21450 | 21500 | 21450 | 321 |
| 305 | 20240503 | 140100 | 12516556850 | 21450 | 21450 | 21500 | 21450 | 459 |
| 306 | 20240503 | 140000 | 12506699650 | 21500 | 21450 | 21500 | 21450 | 286 |
| 307 | 20240503 | 135900 | 12500558450 | 21450 | 21500 | 21550 | 21450 | 636 |
| 308 | 20240503 | 135800 | 12486887850 | 21500 | 21450 | 21500 | 21450 | 5431 |
| 309 | 20240503 | 135700 | 12370239700 | 21450 | 21400 | 21450 | 21400 | 215 |
| 310 | 20240503 | 135600 | 12365634150 | 21400 | 21350 | 21400 | 21350 | 1521 |
| 311 | 20240503 | 135500 | 12333156100 | 21400 | 21450 | 21450 | 21400 | 3138 |
| 312 | 20240503 | 135400 | 12265985750 | 21400 | 21400 | 21400 | 21350 | 1649 |
| 313 | 20240503 | 135300 | 12230709150 | 21400 | 21450 | 21450 | 21350 | 2899 |
| 314 | 20240503 | 135200 | 12168722100 | 21400 | 21450 | 21450 | 21400 | 2014 |
| 315 | 20240503 | 135100 | 12125588850 | 21450 | 21450 | 21500 | 21450 | 699 |
| 316 | 20240503 | 135000 | 12110595250 | 21450 | 21450 | 21450 | 21450 | 2640 |
| 317 | 20240503 | 134900 | 12053967250 | 21400 | 21450 | 21450 | 21400 | 346 |
| 318 | 20240503 | 134800 | 12046551900 | 21450 | 21400 | 21450 | 21350 | 569 |
| 319 | 20240503 | 134700 | 12034376450 | 21400 | 21350 | 21450 | 21350 | 273 |
| 320 | 20240503 | 134600 | 12028533950 | 21350 | 21400 | 21400 | 21350 | 1040 |
| 321 | 20240503 | 134500 | 12006307000 | 21400 | 21400 | 21400 | 21350 | 558 |
| 322 | 20240503 | 134400 | 11994374150 | 21400 | 21400 | 21400 | 21350 | 835 |
| 323 | 20240503 | 134300 | 11976510500 | 21350 | 21350 | 21400 | 21350 | 1536 |
| 324 | 20240503 | 134200 | 11943705700 | 21400 | 21400 | 21400 | 21350 | 419 |
| 325 | 20240503 | 134100 | 11934742850 | 21400 | 21400 | 21400 | 21350 | 1447 |
| 326 | 20240503 | 134000 | 11903834000 | 21400 | 21400 | 21450 | 21400 | 490 |
| 327 | 20240503 | 133900 | 11893338150 | 21450 | 21450 | 21450 | 21350 | 1924 |
| 328 | 20240503 | 133800 | 11852159550 | 21450 | 21450 | 21500 | 21400 | 723 |
| 329 | 20240503 | 133700 | 11836656900 | 21450 | 21450 | 21450 | 21400 | 388 |
| 330 | 20240503 | 133600 | 11828341700 | 21450 | 21450 | 21500 | 21400 | 352 |
| 331 | 20240503 | 133500 | 11820783850 | 21500 | 21400 | 21500 | 21400 | 1703 |
| 332 | 20240503 | 133400 | 11784297400 | 21450 | 21350 | 21450 | 21300 | 4796 |
| 333 | 20240503 | 133300 | 11681907650 | 21300 | 21300 | 21350 | 21300 | 1328 |
| 334 | 20240503 | 133200 | 11653609300 | 21300 | 21350 | 21400 | 21300 | 2485 |
| 335 | 20240503 | 133100 | 11600566200 | 21400 | 21400 | 21400 | 21350 | 355 |
| 336 | 20240503 | 133000 | 11592976700 | 21350 | 21400 | 21450 | 21350 | 626 |
| 337 | 20240503 | 132900 | 11579579250 | 21400 | 21300 | 21450 | 21300 | 928 |
| 338 | 20240503 | 132800 | 11559747850 | 21350 | 21400 | 21400 | 21300 | 2673 |
| 339 | 20240503 | 132700 | 11502679750 | 21350 | 21500 | 21500 | 21350 | 3517 |
| 340 | 20240503 | 132600 | 11427546150 | 21500 | 21400 | 21500 | 21400 | 482 |
| 341 | 20240503 | 132500 | 11417213750 | 21450 | 21400 | 21450 | 21400 | 1107 |
| 342 | 20240503 | 132400 | 11393522400 | 21400 | 21450 | 21450 | 21400 | 630 |
| 343 | 20240503 | 132300 | 11380026000 | 21450 | 21450 | 21450 | 21350 | 693 |
| 344 | 20240503 | 132200 | 11365207450 | 21400 | 21450 | 21450 | 21400 | 820 |
| 345 | 20240503 | 132100 | 11347652550 | 21400 | 21400 | 21400 | 21400 | 58 |
| 346 | 20240503 | 132000 | 11346411350 | 21400 | 21400 | 21450 | 21350 | 772 |
| 347 | 20240503 | 131900 | 11329888050 | 21400 | 21400 | 21400 | 21350 | 2748 |
| 348 | 20240503 | 131800 | 11271137750 | 21350 | 21450 | 21500 | 21350 | 4488 |
| 349 | 20240503 | 131700 | 11175059450 | 21500 | 21500 | 21500 | 21450 | 1923 |
| 350 | 20240503 | 131600 | 11133798350 | 21500 | 21500 | 21550 | 21450 | 9861 |
| 351 | 20240503 | 131500 | 10921828400 | 21550 | 21600 | 21600 | 21550 | 3947 |
| 352 | 20240503 | 131400 | 10836752600 | 21650 | 21600 | 21650 | 21600 | 1931 |
| 353 | 20240503 | 131300 | 10795037650 | 21650 | 21600 | 21650 | 21600 | 828 |
| 354 | 20240503 | 131200 | 10777133600 | 21600 | 21650 | 21650 | 21600 | 466 |
| 355 | 20240503 | 131100 | 10767045300 | 21650 | 21600 | 21700 | 21600 | 515 |
| 356 | 20240503 | 131000 | 10755900600 | 21600 | 21650 | 21650 | 21600 | 434 |
| 357 | 20240503 | 130900 | 10746511150 | 21600 | 21700 | 21700 | 21600 | 2909 |
| 358 | 20240503 | 130800 | 10683496500 | 21700 | 21650 | 21700 | 21650 | 250 |
| 359 | 20240503 | 130700 | 10678073150 | 21650 | 21750 | 21750 | 21650 | 366 |
| 360 | 20240503 | 130600 | 10670138500 | 21750 | 21700 | 21750 | 21700 | 296 |
| 361 | 20240503 | 130500 | 10663715250 | 21700 | 21750 | 21750 | 21700 | 1332 |
| 362 | 20240503 | 130400 | 10634803100 | 21800 | 21750 | 21800 | 21750 | 196 |
| 363 | 20240503 | 130300 | 10630538950 | 21750 | 21750 | 21750 | 21700 | 293 |
| 364 | 20240503 | 130200 | 10624166350 | 21750 | 21750 | 21750 | 21750 | 554 |
| 365 | 20240503 | 130100 | 10612116850 | 21750 | 21750 | 21750 | 21700 | 1246 |
| 366 | 20240503 | 130000 | 10585016450 | 21800 | 21850 | 21850 | 21750 | 1509 |
| 367 | 20240503 | 125900 | 10552176000 | 21850 | 21850 | 21850 | 21750 | 1977 |
| 368 | 20240503 | 125800 | 10509067250 | 21800 | 21850 | 21850 | 21800 | 1006 |
| 369 | 20240503 | 125700 | 10487091850 | 21850 | 21850 | 21900 | 21800 | 2478 |
| 370 | 20240503 | 125600 | 10432948150 | 21850 | 21900 | 21950 | 21850 | 2193 |
| 371 | 20240503 | 125500 | 10384931950 | 21900 | 21850 | 21950 | 21850 | 14451 |
| 372 | 20240503 | 125400 | 10068323800 | 21900 | 21700 | 21900 | 21700 | 26904 |
| 373 | 20240503 | 125300 | 9481027550 | 21750 | 21750 | 21750 | 21700 | 5464 |
| 374 | 20240503 | 125200 | 9362191100 | 21750 | 21750 | 21750 | 21700 | 1343 |
| 375 | 20240503 | 125100 | 9332988200 | 21750 | 21700 | 21750 | 21700 | 4228 |
| 376 | 20240503 | 125000 | 9241044400 | 21750 | 21750 | 21750 | 21700 | 230 |
| 377 | 20240503 | 124900 | 9236047800 | 21750 | 21700 | 21750 | 21700 | 3152 |
| 378 | 20240503 | 124800 | 9167611400 | 21700 | 21700 | 21700 | 21650 | 1730 |
| 379 | 20240503 | 124700 | 9130078450 | 21700 | 21600 | 21700 | 21600 | 1463 |
| 380 | 20240503 | 124600 | 9098397700 | 21650 | 21600 | 21650 | 21600 | 136 |
| 381 | 20240503 | 124500 | 9095458950 | 21650 | 21650 | 21650 | 21600 | 1220 |
| 382 | 20240503 | 124400 | 9069051950 | 21650 | 21650 | 21650 | 21600 | 1568 |
| 383 | 20240503 | 124300 | 9035173000 | 21650 | 21600 | 21650 | 21600 | 406 |
| 384 | 20240503 | 124200 | 9026398150 | 21650 | 21600 | 21650 | 21600 | 1539 |
| 385 | 20240503 | 124100 | 8993105300 | 21600 | 21650 | 21650 | 21600 | 144 |
| 386 | 20240503 | 124000 | 8989993550 | 21650 | 21650 | 21650 | 21600 | 245 |
| 387 | 20240503 | 123900 | 8984696800 | 21600 | 21650 | 21650 | 21600 | 1494 |
| 388 | 20240503 | 123800 | 8952378150 | 21650 | 21650 | 21650 | 21600 | 122 |
| 389 | 20240503 | 123700 | 8949742300 | 21650 | 21650 | 21650 | 21600 | 3265 |
| 390 | 20240503 | 123600 | 8879205500 | 21650 | 21650 | 21650 | 21600 | 439 |
| 391 | 20240503 | 123500 | 8869708550 | 21650 | 21650 | 21650 | 21600 | 248 |
| 392 | 20240503 | 123400 | 8864348750 | 21600 | 21650 | 21650 | 21600 | 172 |
| 393 | 20240503 | 123300 | 8860627450 | 21650 | 21650 | 21650 | 21600 | 479 |
| 394 | 20240503 | 123200 | 8850263750 | 21650 | 21650 | 21650 | 21650 | 11 |
| 395 | 20240503 | 123100 | 8850025600 | 21650 | 21700 | 21700 | 21650 | 450 |
| 396 | 20240503 | 123000 | 8840270450 | 21700 | 21650 | 21700 | 21650 | 392 |
| 397 | 20240503 | 122900 | 8831782800 | 21700 | 21700 | 21700 | 21650 | 987 |
| 398 | 20240503 | 122800 | 8810366400 | 21700 | 21650 | 21700 | 21650 | 5316 |
| 399 | 20240503 | 122700 | 8695265150 | 21650 | 21700 | 21700 | 21650 | 64 |
| 400 | 20240503 | 122600 | 8693878600 | 21650 | 21700 | 21700 | 21650 | 379 |
| 401 | 20240503 | 122500 | 8685667200 | 21700 | 21700 | 21700 | 21650 | 790 |
| 402 | 20240503 | 122400 | 8668549350 | 21650 | 21650 | 21700 | 21650 | 1493 |
| 403 | 20240503 | 122300 | 8636216300 | 21700 | 21700 | 21700 | 21650 | 341 |
| 404 | 20240503 | 122200 | 8628823450 | 21650 | 21700 | 21700 | 21650 | 579 |
| 405 | 20240503 | 122100 | 8616269300 | 21700 | 21700 | 21700 | 21650 | 558 |
| 406 | 20240503 | 122000 | 8604167200 | 21650 | 21700 | 21700 | 21650 | 61 |
| 407 | 20240503 | 121900 | 8602845650 | 21700 | 21700 | 21700 | 21650 | 412 |
| 408 | 20240503 | 121800 | 8593910400 | 21700 | 21700 | 21700 | 21650 | 135 |
| 409 | 20240503 | 121700 | 8590986050 | 21700 | 21700 | 21700 | 21700 | 169 |
| 410 | 20240503 | 121600 | 8587318750 | 21700 | 21700 | 21700 | 21650 | 560 |
| 411 | 20240503 | 121500 | 8575176350 | 21700 | 21650 | 21700 | 21650 | 118 |
| 412 | 20240503 | 121400 | 8572616650 | 21650 | 21700 | 21700 | 21650 | 188 |
| 413 | 20240503 | 121300 | 8568541400 | 21700 | 21700 | 21700 | 21650 | 841 |
| 414 | 20240503 | 121200 | 8550298850 | 21700 | 21700 | 21700 | 21650 | 1037 |
| 415 | 20240503 | 121100 | 8527796100 | 21650 | 21650 | 21700 | 21650 | 537 |
| 416 | 20240503 | 121000 | 8516152200 | 21700 | 21700 | 21700 | 21650 | 1738 |
| 417 | 20240503 | 120900 | 8478438200 | 21650 | 21700 | 21700 | 21650 | 251 |
| 418 | 20240503 | 120800 | 8472997350 | 21650 | 21650 | 21700 | 21650 | 481 |
| 419 | 20240503 | 120700 | 8462569800 | 21700 | 21650 | 21700 | 21650 | 538 |
| 420 | 20240503 | 120600 | 8450910200 | 21650 | 21650 | 21650 | 21600 | 270 |
| 421 | 20240503 | 120500 | 8445069250 | 21650 | 21700 | 21700 | 21650 | 2022 |
| 422 | 20240503 | 120400 | 8401290150 | 21700 | 21650 | 21700 | 21650 | 471 |
| 423 | 20240503 | 120300 | 8391084550 | 21700 | 21700 | 21750 | 21700 | 323 |
| 424 | 20240503 | 120200 | 8384072600 | 21700 | 21750 | 21750 | 21700 | 210 |
| 425 | 20240503 | 120100 | 8379510300 | 21700 | 21700 | 21700 | 21650 | 745 |
| 426 | 20240503 | 120000 | 8363353450 | 21700 | 21700 | 21750 | 21700 | 160 |
| 427 | 20240503 | 115900 | 8359879550 | 21700 | 21700 | 21750 | 21700 | 312 |
| 428 | 20240503 | 115800 | 8353101300 | 21700 | 21700 | 21700 | 21700 | 185 |
| 429 | 20240503 | 115700 | 8349086800 | 21700 | 21750 | 21750 | 21700 | 490 |
| 430 | 20240503 | 115600 | 8338431400 | 21750 | 21750 | 21750 | 21650 | 344 |
| 431 | 20240503 | 115500 | 8330958100 | 21750 | 21650 | 21750 | 21650 | 1813 |
| 432 | 20240503 | 115400 | 8291611900 | 21700 | 21700 | 21700 | 21650 | 278 |
| 433 | 20240503 | 115300 | 8285585800 | 21650 | 21650 | 21700 | 21650 | 284 |
| 434 | 20240503 | 115200 | 8279426400 | 21700 | 21700 | 21700 | 21650 | 200 |
| 435 | 20240503 | 115100 | 8275093650 | 21700 | 21650 | 21700 | 21650 | 743 |
| 436 | 20240503 | 115000 | 8259002500 | 21700 | 21700 | 21700 | 21650 | 944 |
| 437 | 20240503 | 114900 | 8238553100 | 21700 | 21700 | 21700 | 21650 | 1205 |
| 438 | 20240503 | 114800 | 8212429200 | 21700 | 21700 | 21700 | 21700 | 321 |
| 439 | 20240503 | 114700 | 8205463500 | 21700 | 21700 | 21700 | 21650 | 477 |
| 440 | 20240503 | 114600 | 8195118100 | 21700 | 21700 | 21700 | 21650 | 79 |
| 441 | 20240503 | 114500 | 8193406700 | 21650 | 21700 | 21700 | 21650 | 290 |
| 442 | 20240503 | 114400 | 8187121100 | 21700 | 21700 | 21700 | 21650 | 379 |
| 443 | 20240503 | 114300 | 8178902500 | 21650 | 21700 | 21700 | 21650 | 78 |
| 444 | 20240503 | 114200 | 8177212550 | 21700 | 21700 | 21700 | 21650 | 400 |
| 445 | 20240503 | 114100 | 8168541500 | 21700 | 21700 | 21700 | 21650 | 1083 |
| 446 | 20240503 | 114000 | 8145065400 | 21700 | 21700 | 21700 | 21650 | 381 |
| 447 | 20240503 | 113900 | 8136806300 | 21700 | 21700 | 21700 | 21650 | 751 |
| 448 | 20240503 | 113800 | 8120516750 | 21700 | 21650 | 21700 | 21650 | 525 |
| 449 | 20240503 | 113700 | 8109128700 | 21700 | 21650 | 21700 | 21650 | 519 |
| 450 | 20240503 | 113600 | 8097878700 | 21700 | 21650 | 21700 | 21650 | 263 |
| 451 | 20240503 | 113500 | 8092174000 | 21650 | 21700 | 21700 | 21650 | 434 |
| 452 | 20240503 | 113400 | 8082763100 | 21700 | 21650 | 21700 | 21650 | 290 |
| 453 | 20240503 | 113300 | 8076481900 | 21700 | 21650 | 21700 | 21650 | 237 |
| 454 | 20240503 | 113200 | 8071349750 | 21700 | 21650 | 21700 | 21650 | 706 |
| 455 | 20240503 | 113100 | 8056048050 | 21650 | 21700 | 21700 | 21650 | 440 |
| 456 | 20240503 | 113000 | 8046517150 | 21700 | 21700 | 21700 | 21650 | 363 |
| 457 | 20240503 | 112900 | 8038653900 | 21700 | 21650 | 21700 | 21650 | 692 |
| 458 | 20240503 | 112800 | 8023651500 | 21700 | 21700 | 21700 | 21650 | 166 |
| 459 | 20240503 | 112700 | 8020049450 | 21700 | 21700 | 21700 | 21650 | 662 |
| 460 | 20240503 | 112600 | 8005688400 | 21650 | 21700 | 21700 | 21650 | 304 |
| 461 | 20240503 | 112500 | 7999094750 | 21700 | 21700 | 21700 | 21650 | 650 |
| 462 | 20240503 | 112400 | 7984994100 | 21700 | 21750 | 21750 | 21700 | 848 |
| 463 | 20240503 | 112300 | 7966575850 | 21700 | 21750 | 21750 | 21700 | 384 |
| 464 | 20240503 | 112200 | 7958232200 | 21750 | 21700 | 21750 | 21700 | 289 |
| 465 | 20240503 | 112100 | 7951959850 | 21700 | 21750 | 21750 | 21700 | 278 |
| 466 | 20240503 | 112000 | 7945927000 | 21650 | 21650 | 21700 | 21650 | 442 |
| 467 | 20240503 | 111900 | 7936344350 | 21700 | 21700 | 21700 | 21650 | 339 |
| 468 | 20240503 | 111800 | 7928988100 | 21650 | 21700 | 21700 | 21650 | 619 |
| 469 | 20240503 | 111700 | 7915563600 | 21700 | 21700 | 21700 | 21650 | 663 |
| 470 | 20240503 | 111600 | 7901183050 | 21700 | 21650 | 21700 | 21650 | 574 |
| 471 | 20240503 | 111500 | 7888745150 | 21700 | 21700 | 21700 | 21650 | 392 |
| 472 | 20240503 | 111400 | 7880238800 | 21700 | 21700 | 21700 | 21700 | 417 |
| 473 | 20240503 | 111300 | 7871189900 | 21650 | 21700 | 21700 | 21650 | 1940 |
| 474 | 20240503 | 111200 | 7829104150 | 21700 | 21650 | 21700 | 21650 | 1257 |
| 475 | 20240503 | 111100 | 7801861200 | 21650 | 21700 | 21700 | 21650 | 346 |
| 476 | 20240503 | 111000 | 7794361050 | 21700 | 21700 | 21700 | 21650 | 385 |
| 477 | 20240503 | 110900 | 7786011850 | 21700 | 21650 | 21700 | 21650 | 723 |
| 478 | 20240503 | 110800 | 7770339250 | 21700 | 21700 | 21700 | 21650 | 514 |
| 479 | 20240503 | 110700 | 7759196100 | 21700 | 21700 | 21700 | 21650 | 269 |
| 480 | 20240503 | 110600 | 7753370000 | 21650 | 21700 | 21700 | 21650 | 640 |
| 481 | 20240503 | 110500 | 7739493950 | 21700 | 21700 | 21700 | 21650 | 1119 |
| 482 | 20240503 | 110400 | 7715239950 | 21700 | 21750 | 21750 | 21650 | 466 |
| 483 | 20240503 | 110300 | 7705128750 | 21750 | 21700 | 21750 | 21650 | 687 |
| 484 | 20240503 | 110200 | 7690212800 | 21700 | 21700 | 21700 | 21700 | 471 |
| 485 | 20240503 | 110100 | 7679992100 | 21700 | 21650 | 21700 | 21650 | 918 |
| 486 | 20240503 | 110000 | 7660106800 | 21700 | 21700 | 21700 | 21650 | 769 |
| 487 | 20240503 | 105900 | 7643426900 | 21700 | 21650 | 21700 | 21650 | 341 |
| 488 | 20240503 | 105800 | 7636029300 | 21700 | 21750 | 21750 | 21650 | 329 |
| 489 | 20240503 | 105700 | 7628890050 | 21750 | 21650 | 21750 | 21650 | 1051 |
| 490 | 20240503 | 105600 | 7606123200 | 21700 | 21700 | 21750 | 21650 | 3150 |
| 491 | 20240503 | 105500 | 7537754750 | 21750 | 21750 | 21800 | 21700 | 4465 |
| 492 | 20240503 | 105400 | 7440636300 | 21800 | 21800 | 21800 | 21750 | 791 |
| 493 | 20240503 | 105300 | 7423400950 | 21750 | 21800 | 21800 | 21750 | 816 |
| 494 | 20240503 | 105200 | 7405638250 | 21800 | 21800 | 21800 | 21750 | 3021 |
| 495 | 20240503 | 105100 | 7339781950 | 21750 | 21750 | 21800 | 21750 | 315 |
| 496 | 20240503 | 105000 | 7332923450 | 21800 | 21800 | 21800 | 21750 | 1696 |
| 497 | 20240503 | 104900 | 7295961950 | 21800 | 21800 | 21800 | 21750 | 2244 |
| 498 | 20240503 | 104800 | 7247079150 | 21800 | 21800 | 21850 | 21750 | 3584 |
| 499 | 20240503 | 104700 | 7168958550 | 21800 | 21850 | 21850 | 21800 | 1640 |
| 500 | 20240503 | 104600 | 7133126550 | 21800 | 21800 | 21900 | 21800 | 12249 |
| 501 | 20240503 | 104500 | 6865443550 | 21800 | 21800 | 21850 | 21750 | 17200 |
| 502 | 20240503 | 104400 | 6490151500 | 21800 | 21700 | 21800 | 21700 | 19664 |
| 503 | 20240503 | 104300 | 6062273900 | 21700 | 21700 | 21750 | 21650 | 922 |
| 504 | 20240503 | 104200 | 6042267900 | 21750 | 21650 | 21750 | 21650 | 1570 |
| 505 | 20240503 | 104100 | 6008195300 | 21700 | 21700 | 21700 | 21650 | 1796 |
| 506 | 20240503 | 104000 | 5969229700 | 21650 | 21700 | 21700 | 21650 | 523 |
| 507 | 20240503 | 103900 | 5957880950 | 21650 | 21650 | 21750 | 21650 | 9075 |
| 508 | 20240503 | 103800 | 5760969600 | 21700 | 21650 | 21700 | 21600 | 601 |
| 509 | 20240503 | 103700 | 5747958350 | 21650 | 21650 | 21650 | 21600 | 592 |
| 510 | 20240503 | 103600 | 5735145100 | 21650 | 21650 | 21650 | 21600 | 982 |
| 511 | 20240503 | 103500 | 5713892000 | 21650 | 21700 | 21700 | 21650 | 794 |
| 512 | 20240503 | 103400 | 5696682250 | 21700 | 21700 | 21700 | 21650 | 834 |
| 513 | 20240503 | 103300 | 5678617700 | 21700 | 21650 | 21700 | 21650 | 619 |
| 514 | 20240503 | 103200 | 5665209550 | 21700 | 21700 | 21700 | 21650 | 180 |
| 515 | 20240503 | 103100 | 5661308600 | 21700 | 21700 | 21700 | 21650 | 603 |
| 516 | 20240503 | 103000 | 5648237950 | 21700 | 21700 | 21700 | 21700 | 590 |
| 517 | 20240503 | 102900 | 5635434950 | 21750 | 21600 | 21750 | 21550 | 19032 |
| 518 | 20240503 | 102800 | 5222987900 | 21600 | 21600 | 21600 | 21550 | 407 |
| 519 | 20240503 | 102700 | 5214202700 | 21600 | 21600 | 21600 | 21550 | 234 |
| 520 | 20240503 | 102600 | 5209158200 | 21600 | 21600 | 21600 | 21550 | 311 |
| 521 | 20240503 | 102500 | 5202449850 | 21600 | 21550 | 21600 | 21500 | 844 |
| 522 | 20240503 | 102400 | 5184257800 | 21600 | 21600 | 21600 | 21550 | 958 |
| 523 | 20240503 | 102300 | 5163588500 | 21550 | 21600 | 21600 | 21550 | 227 |
| 524 | 20240503 | 102200 | 5158694400 | 21600 | 21600 | 21600 | 21550 | 188 |
| 525 | 20240503 | 102100 | 5154638700 | 21550 | 21600 | 21600 | 21500 | 3012 |
| 526 | 20240503 | 102000 | 5089738550 | 21600 | 21600 | 21600 | 21550 | 742 |
| 527 | 20240503 | 101900 | 5073731250 | 21600 | 21550 | 21600 | 21550 | 3109 |
| 528 | 20240503 | 101800 | 5006672750 | 21550 | 21600 | 21600 | 21550 | 235 |
| 529 | 20240503 | 101700 | 5001602950 | 21600 | 21600 | 21650 | 21600 | 5223 |
| 530 | 20240503 | 101600 | 4888765200 | 21650 | 21650 | 21650 | 21600 | 310 |
| 531 | 20240503 | 101500 | 4882067750 | 21650 | 21600 | 21650 | 21600 | 933 |
| 532 | 20240503 | 101400 | 4861894500 | 21650 | 21650 | 21650 | 21600 | 665 |
| 533 | 20240503 | 101300 | 4847525450 | 21600 | 21600 | 21650 | 21600 | 277 |
| 534 | 20240503 | 101200 | 4841536400 | 21600 | 21650 | 21650 | 21600 | 787 |
| 535 | 20240503 | 101100 | 4824510250 | 21650 | 21650 | 21650 | 21600 | 208 |
| 536 | 20240503 | 101000 | 4820014350 | 21650 | 21650 | 21650 | 21600 | 442 |
| 537 | 20240503 | 100900 | 4810449550 | 21650 | 21650 | 21700 | 21600 | 344 |
| 538 | 20240503 | 100800 | 4803005500 | 21700 | 21600 | 21700 | 21600 | 1667 |
| 539 | 20240503 | 100700 | 4766982150 | 21650 | 21650 | 21650 | 21600 | 511 |
| 540 | 20240503 | 100600 | 4755926750 | 21650 | 21650 | 21650 | 21600 | 1479 |
| 541 | 20240503 | 100500 | 4723942250 | 21600 | 21650 | 21650 | 21600 | 4396 |
| 542 | 20240503 | 100400 | 4628837950 | 21650 | 21650 | 21650 | 21600 | 148 |
| 543 | 20240503 | 100300 | 4625637550 | 21650 | 21650 | 21650 | 21600 | 178 |
| 544 | 20240503 | 100200 | 4621792250 | 21600 | 21650 | 21650 | 21600 | 268 |
| 545 | 20240503 | 100100 | 4615999950 | 21600 | 21650 | 21650 | 21600 | 4576 |
| 546 | 20240503 | 100000 | 4517151250 | 21650 | 21600 | 21700 | 21600 | 715 |
| 547 | 20240503 | 095900 | 4501666800 | 21650 | 21650 | 21650 | 21600 | 620 |
| 548 | 20240503 | 095800 | 4488247000 | 21650 | 21650 | 21650 | 21600 | 547 |
| 549 | 20240503 | 095700 | 4476405600 | 21700 | 21650 | 21700 | 21600 | 4130 |
| 550 | 20240503 | 095600 | 4386989200 | 21650 | 21700 | 21700 | 21650 | 549 |
| 551 | 20240503 | 095500 | 4375082050 | 21700 | 21650 | 21700 | 21600 | 3818 |
| 552 | 20240503 | 095400 | 4292300850 | 21650 | 21700 | 21700 | 21600 | 1832 |
| 553 | 20240503 | 095300 | 4252643500 | 21650 | 21600 | 21700 | 21600 | 1243 |
| 554 | 20240503 | 095200 | 4225725600 | 21650 | 21650 | 21650 | 21600 | 813 |
| 555 | 20240503 | 095100 | 4208124850 | 21650 | 21650 | 21650 | 21600 | 666 |
| 556 | 20240503 | 095000 | 4193732150 | 21650 | 21650 | 21650 | 21600 | 535 |
| 557 | 20240503 | 094900 | 4182152700 | 21600 | 21650 | 21700 | 21600 | 2186 |
| 558 | 20240503 | 094800 | 4134822600 | 21650 | 21700 | 21700 | 21600 | 1908 |
| 559 | 20240503 | 094700 | 4093502200 | 21700 | 21650 | 21700 | 21650 | 1323 |
| 560 | 20240503 | 094600 | 4064832950 | 21650 | 21600 | 21650 | 21600 | 2050 |
| 561 | 20240503 | 094500 | 4020474950 | 21650 | 21600 | 21650 | 21550 | 1675 |
| 562 | 20240503 | 094400 | 3984228850 | 21600 | 21550 | 21650 | 21500 | 1056 |
| 563 | 20240503 | 094300 | 3961460600 | 21550 | 21550 | 21650 | 21500 | 7746 |
| 564 | 20240503 | 094200 | 3794095500 | 21550 | 21450 | 21650 | 21450 | 2649 |
| 565 | 20240503 | 094100 | 3736918300 | 21450 | 21500 | 21500 | 21400 | 2089 |
| 566 | 20240503 | 094000 | 3692095750 | 21500 | 21550 | 21550 | 21500 | 2805 |
| 567 | 20240503 | 093900 | 3631776900 | 21600 | 21550 | 21650 | 21500 | 4703 |
| 568 | 20240503 | 093800 | 3530061450 | 21550 | 21600 | 21650 | 21500 | 3607 |
| 569 | 20240503 | 093700 | 3452251900 | 21600 | 21600 | 21600 | 21550 | 519 |
| 570 | 20240503 | 093600 | 3441046350 | 21550 | 21700 | 21700 | 21550 | 1387 |
| 571 | 20240503 | 093500 | 3411067550 | 21700 | 21750 | 21750 | 21650 | 8330 |
| 572 | 20240503 | 093400 | 3230144950 | 21750 | 21650 | 21800 | 21600 | 18779 |
| 573 | 20240503 | 093300 | 2822399800 | 21650 | 21450 | 21650 | 21450 | 10197 |
| 574 | 20240503 | 093200 | 2602151450 | 21450 | 21500 | 21500 | 21400 | 879 |
| 575 | 20240503 | 093100 | 2583288300 | 21450 | 21400 | 21500 | 21350 | 4819 |
| 576 | 20240503 | 093000 | 2479863150 | 21400 | 21300 | 21400 | 21300 | 1777 |
| 577 | 20240503 | 092900 | 2441923650 | 21300 | 21400 | 21400 | 21300 | 303 |
| 578 | 20240503 | 092800 | 2435456100 | 21350 | 21300 | 21350 | 21250 | 3240 |
| 579 | 20240503 | 092700 | 2366435550 | 21300 | 21350 | 21350 | 21300 | 1220 |
| 580 | 20240503 | 092600 | 2340401900 | 21300 | 21350 | 21350 | 21300 | 582 |
| 581 | 20240503 | 092500 | 2327992050 | 21350 | 21300 | 21350 | 21250 | 798 |
| 582 | 20240503 | 092400 | 2310991450 | 21300 | 21300 | 21350 | 21250 | 1843 |
| 583 | 20240503 | 092300 | 2271774750 | 21350 | 21400 | 21400 | 21250 | 6612 |
| 584 | 20240503 | 092200 | 2130772400 | 21450 | 21400 | 21450 | 21350 | 948 |
| 585 | 20240503 | 092100 | 2110487000 | 21400 | 21450 | 21450 | 21350 | 1132 |
| 586 | 20240503 | 092000 | 2086261250 | 21450 | 21450 | 21450 | 21350 | 2372 |
| 587 | 20240503 | 091900 | 2035577350 | 21450 | 21450 | 21500 | 21350 | 3043 |
| 588 | 20240503 | 091800 | 1970301600 | 21450 | 21300 | 21450 | 21300 | 5576 |
| 589 | 20240503 | 091700 | 1851233850 | 21300 | 21250 | 21350 | 21200 | 4175 |
| 590 | 20240503 | 091600 | 1762493950 | 21250 | 21300 | 21300 | 21200 | 7869 |
| 591 | 20240503 | 091500 | 1595204600 | 21300 | 21350 | 21400 | 21300 | 2724 |
| 592 | 20240503 | 091400 | 1537039650 | 21350 | 21350 | 21400 | 21250 | 3478 |
| 593 | 20240503 | 091300 | 1462861750 | 21300 | 21350 | 21400 | 21300 | 4384 |
| 594 | 20240503 | 091200 | 1369373300 | 21350 | 21350 | 21400 | 21350 | 1875 |
| 595 | 20240503 | 091100 | 1329327800 | 21400 | 21450 | 21450 | 21350 | 2124 |
| 596 | 20240503 | 091000 | 1283871550 | 21450 | 21400 | 21450 | 21350 | 5170 |
| 597 | 20240503 | 090900 | 1173213450 | 21400 | 21450 | 21450 | 21400 | 1634 |
| 598 | 20240503 | 090800 | 1138208750 | 21400 | 21400 | 21450 | 21400 | 1139 |
| 599 | 20240503 | 090700 | 1113809200 | 21450 | 21400 | 21450 | 21350 | 1872 |
| 600 | 20240503 | 090600 | 1073754450 | 21400 | 21400 | 21450 | 21350 | 5468 |
| 601 | 20240503 | 090500 | 956653750 | 21450 | 21400 | 21450 | 21300 | 6159 |
| 602 | 20240503 | 090400 | 825047650 | 21400 | 21350 | 21450 | 21350 | 3229 |
| 603 | 20240503 | 090300 | 755954350 | 21350 | 21500 | 21500 | 21350 | 2696 |
| 604 | 20240503 | 090200 | 698197600 | 21500 | 21350 | 21600 | 21250 | 8172 |
| 605 | 20240503 | 090100 | 523461000 | 21350 | 21450 | 21450 | 21250 | 8992 |
| 606 | 20240503 | 090000 | 331502850 | 21450 | 21500 | 21500 | 21450 | 14877 |