36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 191200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 19870 |
| 3 | 20240503 | 191100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 4 | 20240503 | 191000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 5 | 20240503 | 190900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 6 | 20240503 | 190800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 7 | 20240503 | 190700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 8 | 20240503 | 190600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 9 | 20240503 | 190500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 10 | 20240503 | 190400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 11 | 20240503 | 190300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 12 | 20240503 | 190200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 13 | 20240503 | 190100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 14 | 20240503 | 190000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 15 | 20240503 | 185900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 16 | 20240503 | 185800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 17 | 20240503 | 185700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 18 | 20240503 | 185600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 19 | 20240503 | 185500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 20 | 20240503 | 185400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 21 | 20240503 | 185300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 22 | 20240503 | 185200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 23 | 20240503 | 185100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 24 | 20240503 | 185000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 25 | 20240503 | 184900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 26 | 20240503 | 184800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 27 | 20240503 | 184700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 28 | 20240503 | 184600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 29 | 20240503 | 184500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 30 | 20240503 | 184400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 31 | 20240503 | 184300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 32 | 20240503 | 184200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 19870 |
| 33 | 20240503 | 184100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 34 | 20240503 | 184000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 35 | 20240503 | 183900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 36 | 20240503 | 183800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 37 | 20240503 | 183700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 38 | 20240503 | 183600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 39 | 20240503 | 183500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 40 | 20240503 | 183400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 41 | 20240503 | 183300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 42 | 20240503 | 183200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 43 | 20240503 | 183100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 44 | 20240503 | 183000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 45 | 20240503 | 182900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 46 | 20240503 | 182800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 47 | 20240503 | 182700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 48 | 20240503 | 182600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 49 | 20240503 | 182500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 50 | 20240503 | 182400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 51 | 20240503 | 182300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 52 | 20240503 | 182200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 53 | 20240503 | 182100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 54 | 20240503 | 182000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 55 | 20240503 | 181900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 56 | 20240503 | 181800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 57 | 20240503 | 181700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 58 | 20240503 | 181600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 59 | 20240503 | 181500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 60 | 20240503 | 181400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 61 | 20240503 | 181300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 62 | 20240503 | 181200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 19870 |
| 63 | 20240503 | 181100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 64 | 20240503 | 181000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 65 | 20240503 | 180900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 66 | 20240503 | 180800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 67 | 20240503 | 180700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 68 | 20240503 | 180600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 69 | 20240503 | 180500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 70 | 20240503 | 180400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 71 | 20240503 | 180300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 72 | 20240503 | 180200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 73 | 20240503 | 180100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 74 | 20240503 | 180000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 75 | 20240503 | 175900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 76 | 20240503 | 175800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 77 | 20240503 | 175700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 78 | 20240503 | 175600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 79 | 20240503 | 175500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 80 | 20240503 | 175400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 81 | 20240503 | 175300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 82 | 20240503 | 175200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 83 | 20240503 | 175100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 84 | 20240503 | 175000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 85 | 20240503 | 174900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 86 | 20240503 | 174800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 87 | 20240503 | 174700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 88 | 20240503 | 174600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 89 | 20240503 | 174500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 90 | 20240503 | 174400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 91 | 20240503 | 174300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 92 | 20240503 | 174200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 19870 |
| 93 | 20240503 | 174100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 94 | 20240503 | 174000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 95 | 20240503 | 173900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 96 | 20240503 | 173800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 97 | 20240503 | 173700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 98 | 20240503 | 173600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 99 | 20240503 | 173500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 100 | 20240503 | 173400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 101 | 20240503 | 173300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 102 | 20240503 | 173200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 103 | 20240503 | 173100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 104 | 20240503 | 173000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 105 | 20240503 | 172900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 106 | 20240503 | 172800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 107 | 20240503 | 172700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 108 | 20240503 | 172600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 109 | 20240503 | 172500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 110 | 20240503 | 172400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 111 | 20240503 | 172300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 112 | 20240503 | 172200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 113 | 20240503 | 172100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 114 | 20240503 | 172000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 115 | 20240503 | 171900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 116 | 20240503 | 171800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 117 | 20240503 | 171700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 118 | 20240503 | 171600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 119 | 20240503 | 171500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 120 | 20240503 | 171400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 121 | 20240503 | 171300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 122 | 20240503 | 171200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 19870 |
| 123 | 20240503 | 171100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 124 | 20240503 | 171000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 125 | 20240503 | 170900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 126 | 20240503 | 170800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 127 | 20240503 | 170700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 128 | 20240503 | 170600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 129 | 20240503 | 170500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 130 | 20240503 | 170400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 131 | 20240503 | 170300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 132 | 20240503 | 170200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 133 | 20240503 | 170100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 134 | 20240503 | 170000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 135 | 20240503 | 165900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 136 | 20240503 | 165800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 137 | 20240503 | 165700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 138 | 20240503 | 165600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 139 | 20240503 | 165500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 140 | 20240503 | 165400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 141 | 20240503 | 165300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 142 | 20240503 | 165200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 143 | 20240503 | 165100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 144 | 20240503 | 165000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 145 | 20240503 | 164900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 146 | 20240503 | 164800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 147 | 20240503 | 164700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 148 | 20240503 | 164600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 149 | 20240503 | 164500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 150 | 20240503 | 164400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 151 | 20240503 | 164300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 152 | 20240503 | 164200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 19870 |
| 153 | 20240503 | 164100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 154 | 20240503 | 164000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 155 | 20240503 | 163900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 156 | 20240503 | 163800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 157 | 20240503 | 163700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 158 | 20240503 | 163600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 159 | 20240503 | 163500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 160 | 20240503 | 163400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 161 | 20240503 | 163300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 162 | 20240503 | 163200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 163 | 20240503 | 163100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 164 | 20240503 | 163000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 165 | 20240503 | 162900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 166 | 20240503 | 162800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 167 | 20240503 | 162700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 168 | 20240503 | 162600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 169 | 20240503 | 162500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 170 | 20240503 | 162400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 171 | 20240503 | 162300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 172 | 20240503 | 162200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 173 | 20240503 | 162100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 174 | 20240503 | 162000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 175 | 20240503 | 161900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 176 | 20240503 | 161800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 177 | 20240503 | 161700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 178 | 20240503 | 161600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 179 | 20240503 | 161500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 180 | 20240503 | 161400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 181 | 20240503 | 161300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 182 | 20240503 | 161200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 19870 |
| 183 | 20240503 | 161100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 184 | 20240503 | 161000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 185 | 20240503 | 160900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 186 | 20240503 | 160800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 187 | 20240503 | 160700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 188 | 20240503 | 160600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 189 | 20240503 | 160500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 190 | 20240503 | 160400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 191 | 20240503 | 160300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 192 | 20240503 | 160200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 193 | 20240503 | 160100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 194 | 20240503 | 160000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 195 | 20240503 | 155900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 196 | 20240503 | 155800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 197 | 20240503 | 155700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 198 | 20240503 | 155600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 199 | 20240503 | 155500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 200 | 20240503 | 155400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 201 | 20240503 | 155300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 202 | 20240503 | 155200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 203 | 20240503 | 155100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 204 | 20240503 | 155000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 205 | 20240503 | 154900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 206 | 20240503 | 154800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 207 | 20240503 | 154700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 208 | 20240503 | 154600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 209 | 20240503 | 154500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 210 | 20240503 | 154400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 211 | 20240503 | 154300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 212 | 20240503 | 154200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 19870 |
| 213 | 20240503 | 154100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 214 | 20240503 | 154000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 215 | 20240503 | 153900 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 216 | 20240503 | 153800 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 217 | 20240503 | 153700 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 218 | 20240503 | 153600 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 219 | 20240503 | 153500 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 220 | 20240503 | 153400 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 221 | 20240503 | 153300 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 222 | 20240503 | 153200 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 223 | 20240503 | 153100 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 224 | 20240503 | 153000 | 24669579200 | 146000 | 146000 | 146000 | 146000 | 19870 |
| 225 | 20240503 | 152900 | 21768559200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 226 | 20240503 | 152800 | 21768559200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 227 | 20240503 | 152700 | 21768559200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 228 | 20240503 | 152600 | 21768559200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 229 | 20240503 | 152500 | 21768559200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 230 | 20240503 | 152400 | 21768559200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 231 | 20240503 | 152300 | 21768559200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 232 | 20240503 | 152200 | 21768559200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 233 | 20240503 | 152100 | 21768559200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 234 | 20240503 | 152000 | 21768559200 | 144800 | 144800 | 144800 | 144800 | 0 |
| 235 | 20240503 | 151900 | 21768559200 | 144800 | 145200 | 145300 | 144800 | 1409 |
| 236 | 20240503 | 151800 | 21564147300 | 145100 | 145100 | 145200 | 145100 | 226 |
| 237 | 20240503 | 151700 | 21531335600 | 145200 | 145100 | 145200 | 145100 | 481 |
| 238 | 20240503 | 151600 | 21461525500 | 145200 | 145200 | 145200 | 145100 | 238 |
| 239 | 20240503 | 151500 | 21426977900 | 145100 | 145100 | 145200 | 145100 | 65 |
| 240 | 20240503 | 151400 | 21417542800 | 145100 | 145100 | 145200 | 145100 | 51 |
| 241 | 20240503 | 151300 | 21410142600 | 145000 | 145000 | 145100 | 144900 | 722 |
| 242 | 20240503 | 151200 | 21305417500 | 145000 | 145100 | 145100 | 144900 | 1010 |
| 243 | 20240503 | 151100 | 21158907700 | 145000 | 144900 | 145100 | 144900 | 178 |
| 244 | 20240503 | 151000 | 21133097900 | 145000 | 145000 | 145100 | 144900 | 463 |
| 245 | 20240503 | 150900 | 21065967900 | 145000 | 145000 | 145100 | 145000 | 239 |
| 246 | 20240503 | 150800 | 21031307800 | 145000 | 145000 | 145100 | 144900 | 631 |
| 247 | 20240503 | 150700 | 20939820600 | 144900 | 145000 | 145300 | 144900 | 1446 |
| 248 | 20240503 | 150600 | 20729962400 | 144900 | 145000 | 145000 | 144900 | 799 |
| 249 | 20240503 | 150500 | 20614131200 | 145000 | 145100 | 145100 | 144900 | 851 |
| 250 | 20240503 | 150400 | 20490750600 | 144900 | 145200 | 145200 | 144900 | 1337 |
| 251 | 20240503 | 150300 | 20296760100 | 145100 | 145100 | 145200 | 145100 | 133 |
| 252 | 20240503 | 150200 | 20277460000 | 145100 | 145200 | 145200 | 145100 | 146 |
| 253 | 20240503 | 150100 | 20256272900 | 145200 | 145200 | 145200 | 145100 | 271 |
| 254 | 20240503 | 150000 | 20216948600 | 145200 | 145100 | 145200 | 145100 | 269 |
| 255 | 20240503 | 145900 | 20177916200 | 145100 | 145100 | 145200 | 145100 | 444 |
| 256 | 20240503 | 145800 | 20113489700 | 145100 | 145100 | 145200 | 145100 | 130 |
| 257 | 20240503 | 145700 | 20094617400 | 145100 | 145100 | 145200 | 145100 | 242 |
| 258 | 20240503 | 145600 | 20059497100 | 145100 | 145100 | 145200 | 145100 | 326 |
| 259 | 20240503 | 145500 | 20012192900 | 145100 | 145100 | 145200 | 145100 | 327 |
| 260 | 20240503 | 145400 | 19964739100 | 145100 | 145100 | 145200 | 145100 | 264 |
| 261 | 20240503 | 145300 | 19926430800 | 145100 | 145200 | 145200 | 145100 | 388 |
| 262 | 20240503 | 145200 | 19870115800 | 145200 | 145100 | 145200 | 145000 | 684 |
| 263 | 20240503 | 145100 | 19770857100 | 145000 | 145200 | 145200 | 145000 | 273 |
| 264 | 20240503 | 145000 | 19731265800 | 145100 | 145100 | 145200 | 145100 | 459 |
| 265 | 20240503 | 144900 | 19664660200 | 145200 | 145100 | 145200 | 145100 | 296 |
| 266 | 20240503 | 144800 | 19621709600 | 145100 | 144900 | 145200 | 144900 | 411 |
| 267 | 20240503 | 144700 | 19562107700 | 144900 | 145000 | 145100 | 144900 | 300 |
| 268 | 20240503 | 144600 | 19518621400 | 145000 | 144900 | 145200 | 144900 | 554 |
| 269 | 20240503 | 144500 | 19438249200 | 145000 | 145000 | 145100 | 144900 | 572 |
| 270 | 20240503 | 144400 | 19355313900 | 145100 | 145100 | 145100 | 145000 | 88 |
| 271 | 20240503 | 144300 | 19342552900 | 145000 | 145100 | 145100 | 144900 | 319 |
| 272 | 20240503 | 144200 | 19296295000 | 144900 | 144900 | 145200 | 144900 | 506 |
| 273 | 20240503 | 144100 | 19222905400 | 145000 | 144900 | 145000 | 144800 | 547 |
| 274 | 20240503 | 144000 | 19143629600 | 144900 | 145000 | 145100 | 144900 | 290 |
| 275 | 20240503 | 143900 | 19101585100 | 145000 | 144900 | 145100 | 144900 | 469 |
| 276 | 20240503 | 143800 | 19033572700 | 144900 | 145100 | 145100 | 144800 | 375 |
| 277 | 20240503 | 143700 | 18979221200 | 145000 | 145100 | 145100 | 145000 | 280 |
| 278 | 20240503 | 143600 | 18938620600 | 145000 | 145100 | 145200 | 145000 | 204 |
| 279 | 20240503 | 143500 | 18909024500 | 145100 | 145000 | 145200 | 144900 | 827 |
| 280 | 20240503 | 143400 | 18789082100 | 145000 | 145200 | 145300 | 145000 | 606 |
| 281 | 20240503 | 143300 | 18701110100 | 145200 | 145000 | 145300 | 145000 | 759 |
| 282 | 20240503 | 143200 | 18590940800 | 145000 | 144900 | 145100 | 144900 | 296 |
| 283 | 20240503 | 143100 | 18548026600 | 144900 | 144900 | 145000 | 144800 | 656 |
| 284 | 20240503 | 143000 | 18452960300 | 144900 | 145000 | 145000 | 144900 | 430 |
| 285 | 20240503 | 142900 | 18390651000 | 144900 | 144900 | 145000 | 144900 | 295 |
| 286 | 20240503 | 142800 | 18347904300 | 144900 | 144800 | 145000 | 144700 | 511 |
| 287 | 20240503 | 142700 | 18273868100 | 144800 | 144900 | 144900 | 144800 | 330 |
| 288 | 20240503 | 142600 | 18226083100 | 144900 | 145000 | 145000 | 144800 | 241 |
| 289 | 20240503 | 142500 | 18191169900 | 144900 | 144900 | 145000 | 144900 | 172 |
| 290 | 20240503 | 142400 | 18166246300 | 144900 | 145000 | 145100 | 144900 | 415 |
| 291 | 20240503 | 142300 | 18106088300 | 145000 | 145000 | 145100 | 144900 | 544 |
| 292 | 20240503 | 142200 | 18027210800 | 145000 | 144800 | 145000 | 144700 | 629 |
| 293 | 20240503 | 142100 | 17936124700 | 144700 | 144700 | 144800 | 144700 | 200 |
| 294 | 20240503 | 142000 | 17907184500 | 144700 | 144700 | 144800 | 144700 | 301 |
| 295 | 20240503 | 141900 | 17863625500 | 144700 | 144700 | 144800 | 144700 | 212 |
| 296 | 20240503 | 141800 | 17832948700 | 144700 | 144800 | 144800 | 144700 | 224 |
| 297 | 20240503 | 141700 | 17800530000 | 144700 | 144800 | 144900 | 144700 | 263 |
| 298 | 20240503 | 141600 | 17762445900 | 144800 | 144800 | 144900 | 144800 | 146 |
| 299 | 20240503 | 141500 | 17741304500 | 144800 | 144800 | 144900 | 144800 | 327 |
| 300 | 20240503 | 141400 | 17693952300 | 144800 | 144800 | 144900 | 144800 | 73 |
| 301 | 20240503 | 141300 | 17683380700 | 144800 | 144800 | 144900 | 144800 | 346 |
| 302 | 20240503 | 141200 | 17633272100 | 144900 | 144800 | 144900 | 144700 | 846 |
| 303 | 20240503 | 141100 | 17510760900 | 144800 | 144800 | 144900 | 144800 | 251 |
| 304 | 20240503 | 141000 | 17474415100 | 144800 | 144800 | 144900 | 144800 | 282 |
| 305 | 20240503 | 140900 | 17433577100 | 144800 | 144900 | 144900 | 144800 | 174 |
| 306 | 20240503 | 140800 | 17408381700 | 144900 | 144800 | 144900 | 144700 | 318 |
| 307 | 20240503 | 140700 | 17362352900 | 144800 | 144600 | 144800 | 144600 | 195 |
| 308 | 20240503 | 140600 | 17334130400 | 144600 | 144700 | 144800 | 144600 | 465 |
| 309 | 20240503 | 140500 | 17266839400 | 144700 | 144600 | 144800 | 144600 | 684 |
| 310 | 20240503 | 140400 | 17167875000 | 144700 | 144600 | 144700 | 144600 | 132 |
| 311 | 20240503 | 140300 | 17148781600 | 144600 | 144700 | 144800 | 144600 | 315 |
| 312 | 20240503 | 140200 | 17103201200 | 144700 | 144800 | 144800 | 144700 | 409 |
| 313 | 20240503 | 140100 | 17044001600 | 144800 | 144800 | 144900 | 144800 | 270 |
| 314 | 20240503 | 140000 | 17004904700 | 144800 | 144900 | 144900 | 144800 | 171 |
| 315 | 20240503 | 135900 | 16980137600 | 144900 | 144900 | 145100 | 144900 | 576 |
| 316 | 20240503 | 135800 | 16896603200 | 144900 | 144800 | 145000 | 144800 | 761 |
| 317 | 20240503 | 135700 | 16786371700 | 144700 | 144700 | 144800 | 144700 | 182 |
| 318 | 20240503 | 135600 | 16760031100 | 144700 | 144800 | 144800 | 144700 | 227 |
| 319 | 20240503 | 135500 | 16727183100 | 144700 | 144800 | 144800 | 144700 | 339 |
| 320 | 20240503 | 135400 | 16678123900 | 144700 | 144700 | 144900 | 144700 | 185 |
| 321 | 20240503 | 135300 | 16651346400 | 144700 | 144800 | 144900 | 144700 | 227 |
| 322 | 20240503 | 135200 | 16618475400 | 144800 | 145000 | 145100 | 144800 | 272 |
| 323 | 20240503 | 135100 | 16579066800 | 145000 | 145100 | 145100 | 145000 | 310 |
| 324 | 20240503 | 135000 | 16534098000 | 145200 | 145100 | 145200 | 145100 | 106 |
| 325 | 20240503 | 134900 | 16518716300 | 145100 | 145100 | 145100 | 144900 | 550 |
| 326 | 20240503 | 134800 | 16438972100 | 145100 | 145100 | 145100 | 145000 | 172 |
| 327 | 20240503 | 134700 | 16414024100 | 145200 | 145100 | 145200 | 145100 | 152 |
| 328 | 20240503 | 134600 | 16391967200 | 145000 | 145100 | 145100 | 144900 | 566 |
| 329 | 20240503 | 134500 | 16309864400 | 145000 | 145000 | 145200 | 145000 | 422 |
| 330 | 20240503 | 134400 | 16248640300 | 145000 | 145000 | 145100 | 144800 | 758 |
| 331 | 20240503 | 134300 | 16138774700 | 145000 | 145100 | 145100 | 145000 | 146 |
| 332 | 20240503 | 134200 | 16117604200 | 145000 | 145000 | 145100 | 145000 | 248 |
| 333 | 20240503 | 134100 | 16081643600 | 145100 | 145000 | 145100 | 145000 | 154 |
| 334 | 20240503 | 134000 | 16059312600 | 145100 | 145000 | 145100 | 144800 | 286 |
| 335 | 20240503 | 133900 | 16017851600 | 144800 | 144900 | 145000 | 144800 | 876 |
| 336 | 20240503 | 133800 | 15890885000 | 145000 | 144800 | 145000 | 144800 | 189 |
| 337 | 20240503 | 133700 | 15863502800 | 144900 | 144900 | 145000 | 144800 | 276 |
| 338 | 20240503 | 133600 | 15823512200 | 144900 | 144900 | 145000 | 144900 | 234 |
| 339 | 20240503 | 133500 | 15789604900 | 145000 | 144900 | 145000 | 144800 | 273 |
| 340 | 20240503 | 133400 | 15750053000 | 144900 | 144800 | 144900 | 144800 | 256 |
| 341 | 20240503 | 133300 | 15712966700 | 144800 | 144900 | 144900 | 144800 | 319 |
| 342 | 20240503 | 133200 | 15666772000 | 144800 | 144900 | 144900 | 144800 | 115 |
| 343 | 20240503 | 133100 | 15650117000 | 144800 | 144800 | 144900 | 144800 | 478 |
| 344 | 20240503 | 133000 | 15580889100 | 144900 | 144900 | 144900 | 144800 | 275 |
| 345 | 20240503 | 132900 | 15541059200 | 144800 | 144800 | 144900 | 144800 | 213 |
| 346 | 20240503 | 132800 | 15510212100 | 144900 | 144700 | 144900 | 144600 | 627 |
| 347 | 20240503 | 132700 | 15419463800 | 144600 | 144700 | 144700 | 144600 | 163 |
| 348 | 20240503 | 132600 | 15395892700 | 144700 | 144700 | 144700 | 144600 | 634 |
| 349 | 20240503 | 132500 | 15304177600 | 144700 | 144800 | 144800 | 144700 | 152 |
| 350 | 20240503 | 132400 | 15282182000 | 144700 | 144700 | 144800 | 144700 | 270 |
| 351 | 20240503 | 132300 | 15243111900 | 144700 | 144700 | 144800 | 144700 | 198 |
| 352 | 20240503 | 132200 | 15214460800 | 144700 | 144700 | 144800 | 144700 | 159 |
| 353 | 20240503 | 132100 | 15191452500 | 144700 | 144700 | 144800 | 144700 | 266 |
| 354 | 20240503 | 132000 | 15152960900 | 144700 | 144600 | 144700 | 144600 | 375 |
| 355 | 20240503 | 131900 | 15098719600 | 144600 | 144700 | 144700 | 144600 | 322 |
| 356 | 20240503 | 131800 | 15052154500 | 144600 | 144600 | 144700 | 144600 | 104 |
| 357 | 20240503 | 131700 | 15037112500 | 144600 | 144800 | 144800 | 144600 | 582 |
| 358 | 20240503 | 131600 | 14952915700 | 144700 | 144800 | 144800 | 144700 | 77 |
| 359 | 20240503 | 131500 | 14941773200 | 144700 | 144800 | 144800 | 144700 | 207 |
| 360 | 20240503 | 131400 | 14911819000 | 144800 | 144700 | 144800 | 144700 | 259 |
| 361 | 20240503 | 131300 | 14874340700 | 144800 | 144800 | 144800 | 144700 | 180 |
| 362 | 20240503 | 131200 | 14848290800 | 144700 | 144700 | 144800 | 144700 | 285 |
| 363 | 20240503 | 131100 | 14807046300 | 144800 | 144700 | 144900 | 144700 | 230 |
| 364 | 20240503 | 131000 | 14773754000 | 144800 | 144800 | 144900 | 144700 | 206 |
| 365 | 20240503 | 130900 | 14743925500 | 144800 | 144800 | 144900 | 144800 | 180 |
| 366 | 20240503 | 130800 | 14717859700 | 144800 | 144700 | 144900 | 144600 | 306 |
| 367 | 20240503 | 130700 | 14673577700 | 144600 | 144800 | 144800 | 144600 | 241 |
| 368 | 20240503 | 130600 | 14638710600 | 144800 | 144600 | 144800 | 144600 | 171 |
| 369 | 20240503 | 130500 | 14613960500 | 144600 | 144700 | 144800 | 144600 | 298 |
| 370 | 20240503 | 130400 | 14570844700 | 144700 | 144600 | 144700 | 144600 | 398 |
| 371 | 20240503 | 130300 | 14513262300 | 144700 | 144800 | 144800 | 144600 | 255 |
| 372 | 20240503 | 130200 | 14476367200 | 144800 | 144700 | 144800 | 144700 | 109 |
| 373 | 20240503 | 130100 | 14460594500 | 144800 | 144700 | 144800 | 144700 | 261 |
| 374 | 20240503 | 130000 | 14422827400 | 144700 | 144900 | 145000 | 144700 | 148 |
| 375 | 20240503 | 125900 | 14401399900 | 144900 | 144700 | 145000 | 144700 | 301 |
| 376 | 20240503 | 125800 | 14357799000 | 144700 | 144900 | 144900 | 144700 | 124 |
| 377 | 20240503 | 125700 | 14339849600 | 144600 | 144800 | 144900 | 144600 | 789 |
| 378 | 20240503 | 125600 | 14225650900 | 144900 | 144800 | 144900 | 144800 | 209 |
| 379 | 20240503 | 125500 | 14195386400 | 144800 | 144700 | 144800 | 144700 | 203 |
| 380 | 20240503 | 125400 | 14166000400 | 144800 | 144600 | 144800 | 144600 | 418 |
| 381 | 20240503 | 125300 | 14105540200 | 144700 | 144700 | 144800 | 144700 | 292 |
| 382 | 20240503 | 125200 | 14063287200 | 144700 | 144700 | 144800 | 144700 | 249 |
| 383 | 20240503 | 125100 | 14027255900 | 144700 | 144800 | 144800 | 144700 | 330 |
| 384 | 20240503 | 125000 | 13979496200 | 144700 | 144700 | 144800 | 144700 | 445 |
| 385 | 20240503 | 124900 | 13915080900 | 144800 | 144900 | 144900 | 144800 | 315 |
| 386 | 20240503 | 124800 | 13869468200 | 144800 | 144900 | 144900 | 144800 | 199 |
| 387 | 20240503 | 124700 | 13840642000 | 144800 | 144800 | 144900 | 144800 | 302 |
| 388 | 20240503 | 124600 | 13796910700 | 144800 | 144900 | 144900 | 144800 | 162 |
| 389 | 20240503 | 124500 | 13773449300 | 145000 | 145000 | 145000 | 144800 | 314 |
| 390 | 20240503 | 124400 | 13727942200 | 145000 | 144800 | 145000 | 144800 | 268 |
| 391 | 20240503 | 124300 | 13689098400 | 144800 | 145000 | 145000 | 144800 | 185 |
| 392 | 20240503 | 124200 | 13662295200 | 145000 | 145100 | 145200 | 145000 | 222 |
| 393 | 20240503 | 124100 | 13630083300 | 145100 | 145200 | 145200 | 145000 | 161 |
| 394 | 20240503 | 124000 | 13606722300 | 145100 | 144800 | 145200 | 144800 | 514 |
| 395 | 20240503 | 123900 | 13532184900 | 144800 | 144800 | 144900 | 144800 | 262 |
| 396 | 20240503 | 123800 | 13494245800 | 144800 | 144800 | 144900 | 144800 | 201 |
| 397 | 20240503 | 123700 | 13465140600 | 144800 | 144900 | 144900 | 144800 | 330 |
| 398 | 20240503 | 123600 | 13417349700 | 144900 | 144900 | 144900 | 144800 | 227 |
| 399 | 20240503 | 123500 | 13384457900 | 144900 | 144900 | 145000 | 144900 | 330 |
| 400 | 20240503 | 123400 | 13336640100 | 144900 | 145000 | 145000 | 144900 | 75 |
| 401 | 20240503 | 123300 | 13325771200 | 144900 | 144900 | 145100 | 144800 | 119 |
| 402 | 20240503 | 123200 | 13308528300 | 144800 | 144800 | 145000 | 144800 | 474 |
| 403 | 20240503 | 123100 | 13239871700 | 144900 | 145000 | 145000 | 144900 | 190 |
| 404 | 20240503 | 123000 | 13212325800 | 145000 | 144900 | 145100 | 144900 | 360 |
| 405 | 20240503 | 122900 | 13160130400 | 144900 | 144800 | 144900 | 144800 | 255 |
| 406 | 20240503 | 122800 | 13123187400 | 144800 | 144900 | 145000 | 144800 | 452 |
| 407 | 20240503 | 122700 | 13057710700 | 144900 | 144900 | 145000 | 144900 | 145 |
| 408 | 20240503 | 122600 | 13036699400 | 145000 | 144900 | 145000 | 144800 | 143 |
| 409 | 20240503 | 122500 | 13015982700 | 144800 | 145100 | 145100 | 144800 | 695 |
| 410 | 20240503 | 122400 | 12915276700 | 145000 | 144900 | 145100 | 144900 | 254 |
| 411 | 20240503 | 122300 | 12878442300 | 144900 | 145000 | 145000 | 144900 | 214 |
| 412 | 20240503 | 122200 | 12847432900 | 145000 | 145000 | 145000 | 144900 | 273 |
| 413 | 20240503 | 122100 | 12807865000 | 144900 | 145000 | 145100 | 144900 | 353 |
| 414 | 20240503 | 122000 | 12756711000 | 145000 | 145000 | 145000 | 144900 | 349 |
| 415 | 20240503 | 121900 | 12706109100 | 145100 | 145000 | 145100 | 145000 | 173 |
| 416 | 20240503 | 121800 | 12681023800 | 145000 | 145100 | 145200 | 145000 | 320 |
| 417 | 20240503 | 121700 | 12634607800 | 145000 | 145100 | 145200 | 145000 | 203 |
| 418 | 20240503 | 121600 | 12605164600 | 145100 | 145100 | 145200 | 145100 | 223 |
| 419 | 20240503 | 121500 | 12572806600 | 145100 | 145200 | 145200 | 145100 | 127 |
| 420 | 20240503 | 121400 | 12554377800 | 145100 | 145000 | 145200 | 145000 | 281 |
| 421 | 20240503 | 121300 | 12513612000 | 145100 | 145000 | 145200 | 145000 | 225 |
| 422 | 20240503 | 121200 | 12480976900 | 145000 | 145200 | 145300 | 145000 | 308 |
| 423 | 20240503 | 121100 | 12436269900 | 145100 | 145200 | 145200 | 145100 | 453 |
| 424 | 20240503 | 121000 | 12370528900 | 145200 | 145300 | 145300 | 145100 | 413 |
| 425 | 20240503 | 120900 | 12310567200 | 145400 | 145300 | 145400 | 145300 | 132 |
| 426 | 20240503 | 120800 | 12291386500 | 145300 | 145300 | 145400 | 145100 | 130 |
| 427 | 20240503 | 120700 | 12272504600 | 145300 | 145400 | 145400 | 145100 | 401 |
| 428 | 20240503 | 120600 | 12214229000 | 145400 | 145400 | 145500 | 145400 | 149 |
| 429 | 20240503 | 120500 | 12192563400 | 145400 | 145500 | 145500 | 145200 | 372 |
| 430 | 20240503 | 120400 | 12138466200 | 145600 | 145500 | 145600 | 145500 | 88 |
| 431 | 20240503 | 120300 | 12125656600 | 145500 | 145400 | 145700 | 145400 | 927 |
| 432 | 20240503 | 120200 | 11990749600 | 145600 | 145400 | 145600 | 145300 | 244 |
| 433 | 20240503 | 120100 | 11955250100 | 145400 | 145200 | 145400 | 145000 | 322 |
| 434 | 20240503 | 120000 | 11908503400 | 145200 | 145300 | 145500 | 145200 | 329 |
| 435 | 20240503 | 115900 | 11860678000 | 145300 | 145300 | 145400 | 145100 | 258 |
| 436 | 20240503 | 115800 | 11823210600 | 145100 | 145500 | 145500 | 145100 | 291 |
| 437 | 20240503 | 115700 | 11780946300 | 145400 | 145300 | 145500 | 145200 | 303 |
| 438 | 20240503 | 115600 | 11736913500 | 145300 | 145500 | 145500 | 145100 | 279 |
| 439 | 20240503 | 115500 | 11696352000 | 145400 | 145200 | 145500 | 145100 | 333 |
| 440 | 20240503 | 115400 | 11647952700 | 145200 | 145200 | 145200 | 145100 | 126 |
| 441 | 20240503 | 115300 | 11629659800 | 145200 | 145200 | 145400 | 145100 | 432 |
| 442 | 20240503 | 115200 | 11566915800 | 145200 | 145100 | 145400 | 145100 | 210 |
| 443 | 20240503 | 115100 | 11536425300 | 145100 | 145200 | 145300 | 145100 | 290 |
| 444 | 20240503 | 115000 | 11494323200 | 145200 | 145100 | 145300 | 145100 | 240 |
| 445 | 20240503 | 114900 | 11459470800 | 145200 | 145300 | 145400 | 145000 | 346 |
| 446 | 20240503 | 114800 | 11409210900 | 145400 | 145400 | 145500 | 145200 | 78 |
| 447 | 20240503 | 114700 | 11397870500 | 145500 | 145300 | 145500 | 145200 | 345 |
| 448 | 20240503 | 114600 | 11347752300 | 145200 | 145300 | 145400 | 145200 | 200 |
| 449 | 20240503 | 114500 | 11318691000 | 145400 | 145400 | 145400 | 145200 | 266 |
| 450 | 20240503 | 114400 | 11280031400 | 145300 | 145300 | 145500 | 145200 | 161 |
| 451 | 20240503 | 114300 | 11256621500 | 145300 | 145500 | 145500 | 145300 | 249 |
| 452 | 20240503 | 114200 | 11220432200 | 145400 | 145200 | 145500 | 145200 | 427 |
| 453 | 20240503 | 114100 | 11158383900 | 145300 | 145300 | 145400 | 145300 | 211 |
| 454 | 20240503 | 114000 | 11127724400 | 145400 | 145200 | 145400 | 145100 | 251 |
| 455 | 20240503 | 113900 | 11091263400 | 145100 | 145000 | 145400 | 144900 | 625 |
| 456 | 20240503 | 113800 | 11000558100 | 144900 | 145200 | 145200 | 144900 | 264 |
| 457 | 20240503 | 113700 | 10962273100 | 145200 | 145100 | 145200 | 144800 | 442 |
| 458 | 20240503 | 113600 | 10898169700 | 145100 | 145000 | 145100 | 144900 | 164 |
| 459 | 20240503 | 113500 | 10874385700 | 145100 | 145000 | 145200 | 145000 | 316 |
| 460 | 20240503 | 113400 | 10828545100 | 144900 | 145100 | 145300 | 144900 | 582 |
| 461 | 20240503 | 113300 | 10744093500 | 145000 | 145000 | 145100 | 145000 | 300 |
| 462 | 20240503 | 113200 | 10700588800 | 144900 | 145200 | 145200 | 144900 | 175 |
| 463 | 20240503 | 113100 | 10675220000 | 145100 | 145100 | 145300 | 145100 | 466 |
| 464 | 20240503 | 113000 | 10607568500 | 145200 | 145200 | 145200 | 145000 | 119 |
| 465 | 20240503 | 112900 | 10590306100 | 145000 | 145100 | 145300 | 144900 | 557 |
| 466 | 20240503 | 112800 | 10509456900 | 145000 | 145200 | 145400 | 145000 | 201 |
| 467 | 20240503 | 112700 | 10480280500 | 145200 | 145300 | 145400 | 144900 | 362 |
| 468 | 20240503 | 112600 | 10427695100 | 145300 | 145300 | 145400 | 145100 | 131 |
| 469 | 20240503 | 112500 | 10408675200 | 145000 | 145400 | 145500 | 144800 | 592 |
| 470 | 20240503 | 112400 | 10322703600 | 145400 | 145400 | 145500 | 145400 | 512 |
| 471 | 20240503 | 112300 | 10248251400 | 145500 | 145500 | 145500 | 145400 | 299 |
| 472 | 20240503 | 112200 | 10204758100 | 145400 | 145300 | 145500 | 145300 | 379 |
| 473 | 20240503 | 112100 | 10149653400 | 145400 | 145500 | 145500 | 145300 | 710 |
| 474 | 20240503 | 112000 | 10046369500 | 145600 | 145700 | 145700 | 145500 | 145 |
| 475 | 20240503 | 111900 | 10025256500 | 145600 | 145600 | 145700 | 145400 | 434 |
| 476 | 20240503 | 111800 | 9962091300 | 145600 | 145600 | 145700 | 145500 | 365 |
| 477 | 20240503 | 111700 | 9908941000 | 145600 | 145500 | 145600 | 145500 | 214 |
| 478 | 20240503 | 111600 | 9877796300 | 145500 | 145200 | 145600 | 145200 | 512 |
| 479 | 20240503 | 111500 | 9803309900 | 145400 | 145100 | 145400 | 144700 | 596 |
| 480 | 20240503 | 111400 | 9716838500 | 145100 | 144900 | 145100 | 144800 | 491 |
| 481 | 20240503 | 111300 | 9645682200 | 145000 | 144900 | 145000 | 144900 | 301 |
| 482 | 20240503 | 111200 | 9602062100 | 144900 | 144800 | 145000 | 144700 | 353 |
| 483 | 20240503 | 111100 | 9550937600 | 144800 | 144800 | 144900 | 144800 | 275 |
| 484 | 20240503 | 111000 | 9511113700 | 144900 | 145000 | 145000 | 144800 | 122 |
| 485 | 20240503 | 110900 | 9493442200 | 144900 | 144900 | 145000 | 144900 | 339 |
| 486 | 20240503 | 110800 | 9444315800 | 144900 | 144800 | 145000 | 144800 | 374 |
| 487 | 20240503 | 110700 | 9390106300 | 144900 | 144800 | 144900 | 144600 | 373 |
| 488 | 20240503 | 110600 | 9336097100 | 144900 | 144800 | 145100 | 144700 | 195 |
| 489 | 20240503 | 110500 | 9307856800 | 144900 | 145000 | 145100 | 144700 | 886 |
| 490 | 20240503 | 110400 | 9179459400 | 145000 | 145200 | 145200 | 145000 | 199 |
| 491 | 20240503 | 110300 | 9150596900 | 145100 | 145100 | 145200 | 144900 | 1003 |
| 492 | 20240503 | 110200 | 9005165700 | 145000 | 145000 | 145100 | 145000 | 388 |
| 493 | 20240503 | 110100 | 8948904500 | 145000 | 145100 | 145100 | 145000 | 125 |
| 494 | 20240503 | 110000 | 8930772900 | 145100 | 145000 | 145100 | 145000 | 348 |
| 495 | 20240503 | 105900 | 8880310800 | 145000 | 145100 | 145200 | 145000 | 172 |
| 496 | 20240503 | 105800 | 8855366200 | 145200 | 144900 | 145200 | 144900 | 528 |
| 497 | 20240503 | 105700 | 8778780500 | 145000 | 145200 | 145200 | 145000 | 151 |
| 498 | 20240503 | 105600 | 8756878100 | 145200 | 145000 | 145200 | 144900 | 346 |
| 499 | 20240503 | 105500 | 8706692300 | 144900 | 145200 | 145200 | 144900 | 362 |
| 500 | 20240503 | 105400 | 8654175100 | 145200 | 145200 | 145300 | 145100 | 469 |
| 501 | 20240503 | 105300 | 8586092200 | 145200 | 144900 | 145200 | 144900 | 495 |
| 502 | 20240503 | 105200 | 8514303500 | 145000 | 145000 | 145000 | 144900 | 428 |
| 503 | 20240503 | 105100 | 8452266100 | 145000 | 144700 | 145000 | 144700 | 401 |
| 504 | 20240503 | 105000 | 8394172200 | 144600 | 144600 | 144700 | 144600 | 234 |
| 505 | 20240503 | 104900 | 8360333100 | 144600 | 144600 | 144600 | 144500 | 329 |
| 506 | 20240503 | 104800 | 8312767700 | 144500 | 144600 | 144700 | 144500 | 515 |
| 507 | 20240503 | 104700 | 8238337900 | 144600 | 144600 | 144700 | 144500 | 369 |
| 508 | 20240503 | 104600 | 8184966500 | 144600 | 144700 | 144700 | 144600 | 523 |
| 509 | 20240503 | 104500 | 8109333600 | 144700 | 144600 | 144700 | 144600 | 533 |
| 510 | 20240503 | 104400 | 8032236400 | 144600 | 144800 | 144800 | 144600 | 432 |
| 511 | 20240503 | 104300 | 7969759200 | 144800 | 144500 | 144800 | 144500 | 764 |
| 512 | 20240503 | 104200 | 7859265200 | 144500 | 144600 | 144800 | 144500 | 1107 |
| 513 | 20240503 | 104100 | 7699186200 | 144700 | 144700 | 144800 | 144600 | 848 |
| 514 | 20240503 | 104000 | 7576450700 | 144700 | 145000 | 145100 | 144700 | 732 |
| 515 | 20240503 | 103900 | 7470466400 | 145100 | 144800 | 145100 | 144700 | 557 |
| 516 | 20240503 | 103800 | 7389757900 | 144800 | 144800 | 145000 | 144700 | 192 |
| 517 | 20240503 | 103700 | 7361949000 | 144800 | 144900 | 145100 | 144800 | 297 |
| 518 | 20240503 | 103600 | 7318906800 | 145000 | 144900 | 145000 | 144800 | 267 |
| 519 | 20240503 | 103500 | 7280214200 | 144900 | 144900 | 145000 | 144800 | 336 |
| 520 | 20240503 | 103400 | 7231533400 | 145000 | 144700 | 145000 | 144700 | 180 |
| 521 | 20240503 | 103300 | 7205464000 | 144800 | 144700 | 144800 | 144600 | 292 |
| 522 | 20240503 | 103200 | 7163201800 | 144700 | 144700 | 145000 | 144600 | 657 |
| 523 | 20240503 | 103100 | 7068092400 | 144700 | 144600 | 144800 | 144600 | 227 |
| 524 | 20240503 | 103000 | 7035255100 | 144700 | 144800 | 144900 | 144600 | 744 |
| 525 | 20240503 | 102900 | 6927563100 | 144900 | 144800 | 144900 | 144800 | 426 |
| 526 | 20240503 | 102800 | 6865852300 | 144800 | 145000 | 145100 | 144800 | 1867 |
| 527 | 20240503 | 102700 | 6595283000 | 145100 | 145100 | 145100 | 145000 | 222 |
| 528 | 20240503 | 102600 | 6563083900 | 145000 | 145200 | 145200 | 145000 | 222 |
| 529 | 20240503 | 102500 | 6530870900 | 145100 | 145200 | 145300 | 145100 | 360 |
| 530 | 20240503 | 102400 | 6478610500 | 145200 | 145200 | 145300 | 145200 | 124 |
| 531 | 20240503 | 102300 | 6460601700 | 145200 | 145000 | 145400 | 145000 | 641 |
| 532 | 20240503 | 102200 | 6367531200 | 145000 | 145200 | 145200 | 145000 | 323 |
| 533 | 20240503 | 102100 | 6320664800 | 145000 | 145100 | 145200 | 144900 | 278 |
| 534 | 20240503 | 102000 | 6280347600 | 145100 | 145200 | 145200 | 145000 | 188 |
| 535 | 20240503 | 101900 | 6253077500 | 145000 | 144900 | 145300 | 144900 | 329 |
| 536 | 20240503 | 101800 | 6205351700 | 145000 | 145100 | 145200 | 145000 | 258 |
| 537 | 20240503 | 101700 | 6167924000 | 145100 | 144900 | 145200 | 144900 | 726 |
| 538 | 20240503 | 101600 | 6062651200 | 145000 | 145000 | 145100 | 145000 | 279 |
| 539 | 20240503 | 101500 | 6022192100 | 145200 | 145200 | 145300 | 145100 | 274 |
| 540 | 20240503 | 101400 | 5982427200 | 145300 | 145100 | 145300 | 145100 | 106 |
| 541 | 20240503 | 101300 | 5967034900 | 145100 | 145000 | 145200 | 145000 | 531 |
| 542 | 20240503 | 101200 | 5889991300 | 145000 | 145100 | 145100 | 145000 | 187 |
| 543 | 20240503 | 101100 | 5862872500 | 145000 | 145100 | 145200 | 145000 | 298 |
| 544 | 20240503 | 101000 | 5819645900 | 145100 | 145400 | 145400 | 145100 | 294 |
| 545 | 20240503 | 100900 | 5776954100 | 145100 | 145500 | 145600 | 145100 | 295 |
| 546 | 20240503 | 100800 | 5734048600 | 145400 | 145200 | 145500 | 145200 | 267 |
| 547 | 20240503 | 100700 | 5695226700 | 145400 | 145400 | 145500 | 145100 | 178 |
| 548 | 20240503 | 100600 | 5669362400 | 145500 | 145100 | 145500 | 145100 | 858 |
| 549 | 20240503 | 100500 | 5544731000 | 145000 | 145000 | 145200 | 145000 | 220 |
| 550 | 20240503 | 100400 | 5512806600 | 145000 | 145200 | 145300 | 145000 | 341 |
| 551 | 20240503 | 100300 | 5463330400 | 145100 | 145200 | 145300 | 144900 | 541 |
| 552 | 20240503 | 100200 | 5384837000 | 145200 | 145000 | 145400 | 144900 | 196 |
| 553 | 20240503 | 100100 | 5356399600 | 145000 | 144900 | 145000 | 144900 | 395 |
| 554 | 20240503 | 100000 | 5299155300 | 145000 | 144900 | 145100 | 144900 | 496 |
| 555 | 20240503 | 095900 | 5227261600 | 144900 | 144900 | 144900 | 144800 | 124 |
| 556 | 20240503 | 095800 | 5209301100 | 144800 | 144800 | 144900 | 144800 | 139 |
| 557 | 20240503 | 095700 | 5189171300 | 144800 | 144900 | 145000 | 144800 | 616 |
| 558 | 20240503 | 095600 | 5099912700 | 144900 | 145000 | 145000 | 144900 | 656 |
| 559 | 20240503 | 095500 | 5004849900 | 145100 | 145000 | 145100 | 144900 | 256 |
| 560 | 20240503 | 095400 | 4967739400 | 144900 | 145100 | 145100 | 144900 | 2950 |
| 561 | 20240503 | 095300 | 4539979000 | 145000 | 145100 | 145200 | 145000 | 201 |
| 562 | 20240503 | 095200 | 4510816000 | 145200 | 145000 | 145200 | 145000 | 142 |
| 563 | 20240503 | 095100 | 4490212100 | 145000 | 145200 | 145300 | 145000 | 903 |
| 564 | 20240503 | 095000 | 4359163500 | 145200 | 145300 | 145400 | 145200 | 384 |
| 565 | 20240503 | 094900 | 4303398300 | 145300 | 145400 | 145500 | 145200 | 210 |
| 566 | 20240503 | 094800 | 4272889000 | 145500 | 145300 | 145500 | 145200 | 589 |
| 567 | 20240503 | 094700 | 4187314500 | 145300 | 145400 | 145400 | 145300 | 132 |
| 568 | 20240503 | 094600 | 4168130600 | 145600 | 145300 | 145600 | 145300 | 524 |
| 569 | 20240503 | 094500 | 4091891800 | 145300 | 145200 | 145400 | 145200 | 122 |
| 570 | 20240503 | 094400 | 4074175200 | 145200 | 145400 | 145500 | 145200 | 239 |
| 571 | 20240503 | 094300 | 4039435400 | 145400 | 145500 | 145500 | 145200 | 262 |
| 572 | 20240503 | 094200 | 4001344200 | 145500 | 145200 | 145500 | 145200 | 236 |
| 573 | 20240503 | 094100 | 3967060800 | 145200 | 145100 | 145300 | 145100 | 262 |
| 574 | 20240503 | 094000 | 3929018300 | 145100 | 145500 | 145500 | 145100 | 673 |
| 575 | 20240503 | 093900 | 3831245100 | 145400 | 145400 | 145600 | 145300 | 635 |
| 576 | 20240503 | 093800 | 3738905600 | 145400 | 145500 | 145500 | 145400 | 70 |
| 577 | 20240503 | 093700 | 3728726500 | 145400 | 145400 | 145600 | 145400 | 364 |
| 578 | 20240503 | 093600 | 3675788200 | 145400 | 145500 | 145500 | 145400 | 135 |
| 579 | 20240503 | 093500 | 3656158500 | 145500 | 145600 | 145600 | 145400 | 158 |
| 580 | 20240503 | 093400 | 3633171800 | 145600 | 145600 | 145900 | 145600 | 447 |
| 581 | 20240503 | 093300 | 3568036000 | 145700 | 145500 | 145700 | 145500 | 267 |
| 582 | 20240503 | 093200 | 3529167000 | 145600 | 145600 | 145700 | 145500 | 348 |
| 583 | 20240503 | 093100 | 3478493500 | 145500 | 145600 | 145700 | 145500 | 153 |
| 584 | 20240503 | 093000 | 3456221100 | 145700 | 145900 | 145900 | 145600 | 280 |
| 585 | 20240503 | 092900 | 3415411200 | 145900 | 145900 | 146000 | 145800 | 123 |
| 586 | 20240503 | 092800 | 3397474000 | 145900 | 146100 | 146100 | 145900 | 127 |
| 587 | 20240503 | 092700 | 3378933400 | 145900 | 146200 | 146200 | 145900 | 293 |
| 588 | 20240503 | 092600 | 3336129500 | 146100 | 146100 | 146200 | 145800 | 410 |
| 589 | 20240503 | 092500 | 3276255700 | 146200 | 146100 | 146200 | 146100 | 59 |
| 590 | 20240503 | 092400 | 3267634400 | 146200 | 146300 | 146400 | 146100 | 102 |
| 591 | 20240503 | 092300 | 3252715500 | 146300 | 146200 | 146300 | 146100 | 425 |
| 592 | 20240503 | 092200 | 3190564100 | 146100 | 145800 | 146200 | 145700 | 568 |
| 593 | 20240503 | 092100 | 3107660400 | 145700 | 145600 | 145800 | 145600 | 134 |
| 594 | 20240503 | 092000 | 3088129300 | 145600 | 145300 | 145800 | 145200 | 3535 |
| 595 | 20240503 | 091900 | 2573789300 | 145300 | 145300 | 145400 | 145200 | 487 |
| 596 | 20240503 | 091800 | 2503032300 | 145300 | 145400 | 145600 | 145300 | 803 |
| 597 | 20240503 | 091700 | 2386275000 | 145400 | 145400 | 145600 | 145400 | 351 |
| 598 | 20240503 | 091600 | 2335216100 | 145500 | 145500 | 145500 | 145300 | 466 |
| 599 | 20240503 | 091500 | 2267461000 | 145500 | 145500 | 145500 | 145400 | 477 |
| 600 | 20240503 | 091400 | 2198099400 | 145500 | 145400 | 145800 | 145400 | 669 |
| 601 | 20240503 | 091300 | 2100746800 | 145300 | 145500 | 145600 | 145300 | 126 |
| 602 | 20240503 | 091200 | 2082414600 | 145600 | 145600 | 145600 | 145200 | 398 |
| 603 | 20240503 | 091100 | 2024523000 | 145600 | 145400 | 145900 | 145300 | 302 |
| 604 | 20240503 | 091000 | 1980560200 | 145500 | 145500 | 145800 | 145300 | 267 |
| 605 | 20240503 | 090900 | 1941724900 | 145900 | 145200 | 146000 | 145100 | 429 |
| 606 | 20240503 | 090800 | 1879324800 | 145200 | 145000 | 145600 | 144900 | 352 |
| 607 | 20240503 | 090700 | 1828189600 | 145000 | 145000 | 145100 | 144800 | 1003 |
| 608 | 20240503 | 090600 | 1682839200 | 145000 | 145400 | 145500 | 144900 | 347 |
| 609 | 20240503 | 090500 | 1632513400 | 145300 | 144500 | 145300 | 144500 | 510 |
| 610 | 20240503 | 090400 | 1558634700 | 144600 | 144800 | 145000 | 144600 | 1452 |
| 611 | 20240503 | 090300 | 1348474800 | 144900 | 144600 | 145300 | 144400 | 711 |
| 612 | 20240503 | 090200 | 1245456500 | 144600 | 146000 | 146000 | 144000 | 3316 |
| 613 | 20240503 | 090100 | 764336500 | 146100 | 146500 | 146500 | 145600 | 1585 |
| 614 | 20240503 | 090000 | 533012200 | 146500 | 146700 | 147400 | 146500 | 3581 |