33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 191400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 5081 |
| 3 | 20240502 | 191300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20240502 | 191200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20240502 | 191100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20240502 | 191000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20240502 | 190900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20240502 | 190800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20240502 | 190700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20240502 | 190600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20240502 | 190500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20240502 | 190400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20240502 | 190300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20240502 | 190200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20240502 | 190100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20240502 | 190000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20240502 | 185900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20240502 | 185800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20240502 | 185700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20240502 | 185600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20240502 | 185500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20240502 | 185400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20240502 | 185300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20240502 | 185200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20240502 | 185100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20240502 | 185000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20240502 | 184900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20240502 | 184800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20240502 | 184700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20240502 | 184600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20240502 | 184500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20240502 | 184400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 5081 |
| 33 | 20240502 | 184300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20240502 | 184200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20240502 | 184100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20240502 | 184000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20240502 | 183900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20240502 | 183800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20240502 | 183700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20240502 | 183600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20240502 | 183500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20240502 | 183400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20240502 | 183300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20240502 | 183200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20240502 | 183100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20240502 | 183000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20240502 | 182900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20240502 | 182800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20240502 | 182700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20240502 | 182600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20240502 | 182500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20240502 | 182400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20240502 | 182300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20240502 | 182200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20240502 | 182100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20240502 | 182000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20240502 | 181900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20240502 | 181800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20240502 | 181700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20240502 | 181600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20240502 | 181500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20240502 | 181400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 5081 |
| 63 | 20240502 | 181300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20240502 | 181200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20240502 | 181100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20240502 | 181000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20240502 | 180900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20240502 | 180800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20240502 | 180700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20240502 | 180600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20240502 | 180500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20240502 | 180400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20240502 | 180300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20240502 | 180200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20240502 | 180100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20240502 | 180000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20240502 | 175900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20240502 | 175800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20240502 | 175700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20240502 | 175600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20240502 | 175500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20240502 | 175400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20240502 | 175300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20240502 | 175200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20240502 | 175100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20240502 | 175000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20240502 | 174900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20240502 | 174800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20240502 | 174700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20240502 | 174600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20240502 | 174500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20240502 | 174400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 5081 |
| 93 | 20240502 | 174300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20240502 | 174200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20240502 | 174100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20240502 | 174000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20240502 | 173900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20240502 | 173800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20240502 | 173700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20240502 | 173600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20240502 | 173500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20240502 | 173400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20240502 | 173300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20240502 | 173200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20240502 | 173100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20240502 | 173000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20240502 | 172900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20240502 | 172800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20240502 | 172700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20240502 | 172600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20240502 | 172500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20240502 | 172400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20240502 | 172300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20240502 | 172200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20240502 | 172100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20240502 | 172000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20240502 | 171900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20240502 | 171800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20240502 | 171700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20240502 | 171600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20240502 | 171500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20240502 | 171400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 5081 |
| 123 | 20240502 | 171300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20240502 | 171200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20240502 | 171100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20240502 | 171000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20240502 | 170900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20240502 | 170800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20240502 | 170700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20240502 | 170600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20240502 | 170500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20240502 | 170400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20240502 | 170300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20240502 | 170200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20240502 | 170100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20240502 | 170000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20240502 | 165900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20240502 | 165800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20240502 | 165700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20240502 | 165600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20240502 | 165500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20240502 | 165400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20240502 | 165300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20240502 | 165200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20240502 | 165100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20240502 | 165000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20240502 | 164900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20240502 | 164800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20240502 | 164700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20240502 | 164600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20240502 | 164500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20240502 | 164400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 5081 |
| 153 | 20240502 | 164300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20240502 | 164200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20240502 | 164100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20240502 | 164000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20240502 | 163900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20240502 | 163800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20240502 | 163700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20240502 | 163600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20240502 | 163500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20240502 | 163400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20240502 | 163300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20240502 | 163200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20240502 | 163100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20240502 | 163000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20240502 | 162900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20240502 | 162800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20240502 | 162700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20240502 | 162600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20240502 | 162500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20240502 | 162400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20240502 | 162300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20240502 | 162200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20240502 | 162100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20240502 | 162000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20240502 | 161900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20240502 | 161800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20240502 | 161700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20240502 | 161600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20240502 | 161500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20240502 | 161400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 5081 |
| 183 | 20240502 | 161300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20240502 | 161200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20240502 | 161100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20240502 | 161000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20240502 | 160900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20240502 | 160800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20240502 | 160700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20240502 | 160600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20240502 | 160500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240502 | 160400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240502 | 160300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20240502 | 160200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20240502 | 160100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20240502 | 160000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20240502 | 155900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20240502 | 155800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20240502 | 155700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20240502 | 155600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20240502 | 155500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20240502 | 155400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20240502 | 155300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20240502 | 155200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20240502 | 155100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20240502 | 155000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20240502 | 154900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20240502 | 154800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20240502 | 154700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20240502 | 154600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20240502 | 154500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20240502 | 154400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 5081 |
| 213 | 20240502 | 154300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20240502 | 154200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20240502 | 154100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20240502 | 154000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20240502 | 153900 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20240502 | 153800 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20240502 | 153700 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20240502 | 153600 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20240502 | 153500 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20240502 | 153400 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20240502 | 153300 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20240502 | 153200 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20240502 | 153100 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20240502 | 153000 | 8903961850 | 47150 | 47150 | 47150 | 47150 | 5081 |
| 227 | 20240502 | 152900 | 8664392700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 228 | 20240502 | 152800 | 8664392700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 229 | 20240502 | 152700 | 8664392700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 230 | 20240502 | 152600 | 8664392700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 231 | 20240502 | 152500 | 8664392700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 232 | 20240502 | 152400 | 8664392700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 233 | 20240502 | 152300 | 8664392700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20240502 | 152200 | 8664392700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20240502 | 152100 | 8664392700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20240502 | 152000 | 8664392700 | 46950 | 46950 | 46950 | 46950 | 0 |
| 237 | 20240502 | 151900 | 8664392700 | 46950 | 47000 | 47000 | 46950 | 118 |
| 238 | 20240502 | 151800 | 8658850500 | 47000 | 47000 | 47000 | 46950 | 129 |
| 239 | 20240502 | 151700 | 8652788750 | 47000 | 46950 | 47000 | 46950 | 77 |
| 240 | 20240502 | 151600 | 8649170550 | 47000 | 47000 | 47000 | 46950 | 282 |
| 241 | 20240502 | 151500 | 8635918250 | 47000 | 46900 | 47000 | 46900 | 218 |
| 242 | 20240502 | 151400 | 8625682150 | 46900 | 46900 | 46900 | 46900 | 171 |
| 243 | 20240502 | 151300 | 8617662250 | 46850 | 46900 | 46900 | 46850 | 31 |
| 244 | 20240502 | 151200 | 8616209100 | 46900 | 46900 | 46900 | 46850 | 40 |
| 245 | 20240502 | 151100 | 8614334600 | 46900 | 46900 | 46950 | 46900 | 213 |
| 246 | 20240502 | 151000 | 8604341200 | 46900 | 47000 | 47000 | 46850 | 279 |
| 247 | 20240502 | 150900 | 8591251800 | 46950 | 47000 | 47000 | 46900 | 130 |
| 248 | 20240502 | 150800 | 8585142300 | 46900 | 46950 | 47000 | 46900 | 293 |
| 249 | 20240502 | 150700 | 8571387950 | 47000 | 46950 | 47000 | 46950 | 212 |
| 250 | 20240502 | 150600 | 8561431950 | 46950 | 46950 | 46950 | 46950 | 192 |
| 251 | 20240502 | 150500 | 8552417550 | 46950 | 47000 | 47000 | 46900 | 242 |
| 252 | 20240502 | 150400 | 8541056550 | 47000 | 47000 | 47000 | 46950 | 277 |
| 253 | 20240502 | 150300 | 8528040200 | 46950 | 47050 | 47100 | 46950 | 1195 |
| 254 | 20240502 | 150200 | 8471812250 | 47000 | 47050 | 47050 | 47000 | 144 |
| 255 | 20240502 | 150100 | 8465038350 | 47050 | 47050 | 47050 | 47000 | 229 |
| 256 | 20240502 | 150000 | 8454268150 | 47050 | 47050 | 47100 | 47000 | 246 |
| 257 | 20240502 | 145900 | 8442695100 | 47100 | 47050 | 47100 | 47000 | 511 |
| 258 | 20240502 | 145800 | 8418650550 | 47100 | 47050 | 47100 | 47050 | 307 |
| 259 | 20240502 | 145700 | 8404199400 | 47050 | 47050 | 47050 | 47000 | 378 |
| 260 | 20240502 | 145600 | 8386418400 | 47050 | 47050 | 47050 | 47000 | 237 |
| 261 | 20240502 | 145500 | 8375274200 | 47000 | 47050 | 47050 | 47000 | 550 |
| 262 | 20240502 | 145400 | 8349400550 | 47050 | 46850 | 47050 | 46850 | 3174 |
| 263 | 20240502 | 145300 | 8200356650 | 46900 | 46900 | 46900 | 46850 | 610 |
| 264 | 20240502 | 145200 | 8171753550 | 46900 | 46900 | 46900 | 46850 | 286 |
| 265 | 20240502 | 145100 | 8158346350 | 46900 | 46850 | 46900 | 46850 | 915 |
| 266 | 20240502 | 145000 | 8115471000 | 46850 | 46800 | 46850 | 46800 | 307 |
| 267 | 20240502 | 144900 | 8101095850 | 46850 | 46850 | 46850 | 46850 | 230 |
| 268 | 20240502 | 144800 | 8090320350 | 46850 | 46950 | 46950 | 46850 | 338 |
| 269 | 20240502 | 144700 | 8074475300 | 46950 | 46900 | 46950 | 46900 | 259 |
| 270 | 20240502 | 144600 | 8062322050 | 46950 | 46850 | 46950 | 46850 | 194 |
| 271 | 20240502 | 144500 | 8053223400 | 46900 | 46900 | 46900 | 46850 | 218 |
| 272 | 20240502 | 144400 | 8043007300 | 46950 | 46900 | 46950 | 46900 | 205 |
| 273 | 20240502 | 144300 | 8033391600 | 46900 | 46900 | 46900 | 46900 | 301 |
| 274 | 20240502 | 144200 | 8019274700 | 46900 | 46850 | 46900 | 46850 | 265 |
| 275 | 20240502 | 144100 | 8006857050 | 46850 | 46900 | 46900 | 46850 | 117 |
| 276 | 20240502 | 144000 | 8001373000 | 46900 | 46900 | 46950 | 46900 | 289 |
| 277 | 20240502 | 143900 | 7987818850 | 46900 | 46800 | 46900 | 46800 | 1419 |
| 278 | 20240502 | 143800 | 7921347400 | 46850 | 46800 | 46850 | 46800 | 92 |
| 279 | 20240502 | 143700 | 7917039850 | 46850 | 46900 | 46900 | 46800 | 82 |
| 280 | 20240502 | 143600 | 7913197550 | 46900 | 46850 | 46900 | 46850 | 617 |
| 281 | 20240502 | 143500 | 7884276900 | 46800 | 46800 | 46850 | 46800 | 141 |
| 282 | 20240502 | 143400 | 7877675800 | 46800 | 46850 | 46850 | 46800 | 283 |
| 283 | 20240502 | 143300 | 7864428650 | 46850 | 46850 | 46850 | 46800 | 137 |
| 284 | 20240502 | 143200 | 7858015400 | 46850 | 46900 | 46900 | 46850 | 308 |
| 285 | 20240502 | 143100 | 7843582750 | 46900 | 46950 | 46950 | 46850 | 238 |
| 286 | 20240502 | 143000 | 7832420600 | 46950 | 46950 | 46950 | 46900 | 1116 |
| 287 | 20240502 | 142900 | 7780076200 | 46950 | 46950 | 46950 | 46900 | 138 |
| 288 | 20240502 | 142800 | 7773601000 | 46900 | 46950 | 46950 | 46900 | 126 |
| 289 | 20240502 | 142700 | 7767689700 | 46950 | 46950 | 46950 | 46900 | 71 |
| 290 | 20240502 | 142600 | 7764357450 | 46950 | 46950 | 47000 | 46900 | 239 |
| 291 | 20240502 | 142500 | 7753138600 | 46950 | 47000 | 47000 | 46950 | 71 |
| 292 | 20240502 | 142400 | 7749804650 | 46950 | 47000 | 47000 | 46900 | 173 |
| 293 | 20240502 | 142300 | 7741684300 | 46950 | 47000 | 47000 | 46950 | 189 |
| 294 | 20240502 | 142200 | 7732809400 | 47000 | 46950 | 47000 | 46900 | 144 |
| 295 | 20240502 | 142100 | 7726050000 | 46900 | 46950 | 47000 | 46900 | 220 |
| 296 | 20240502 | 142000 | 7715729650 | 46950 | 47000 | 47000 | 46950 | 199 |
| 297 | 20240502 | 141900 | 7706380300 | 47000 | 47100 | 47100 | 47000 | 229 |
| 298 | 20240502 | 141800 | 7695608300 | 47050 | 47100 | 47100 | 47050 | 121 |
| 299 | 20240502 | 141700 | 7689910200 | 47100 | 47100 | 47100 | 47050 | 262 |
| 300 | 20240502 | 141600 | 7677576750 | 47050 | 47100 | 47150 | 47050 | 305 |
| 301 | 20240502 | 141500 | 7663220150 | 47150 | 47100 | 47150 | 47050 | 1546 |
| 302 | 20240502 | 141400 | 7590408350 | 47100 | 46900 | 47100 | 46850 | 4783 |
| 303 | 20240502 | 141300 | 7365698000 | 46850 | 46850 | 46900 | 46850 | 154 |
| 304 | 20240502 | 141200 | 7358480600 | 46850 | 46900 | 46900 | 46850 | 178 |
| 305 | 20240502 | 141100 | 7350137600 | 46900 | 46850 | 46900 | 46850 | 472 |
| 306 | 20240502 | 141000 | 7328023450 | 46850 | 46850 | 46850 | 46800 | 439 |
| 307 | 20240502 | 140900 | 7307475400 | 46850 | 46800 | 46850 | 46800 | 95 |
| 308 | 20240502 | 140800 | 7303027950 | 46800 | 46800 | 46850 | 46800 | 187 |
| 309 | 20240502 | 140700 | 7294273650 | 46800 | 46850 | 46850 | 46800 | 151 |
| 310 | 20240502 | 140600 | 7287204650 | 46850 | 46900 | 46900 | 46850 | 155 |
| 311 | 20240502 | 140500 | 7279939500 | 46900 | 46850 | 46900 | 46850 | 132 |
| 312 | 20240502 | 140400 | 7273753900 | 46900 | 46900 | 46900 | 46850 | 47 |
| 313 | 20240502 | 140300 | 7271550450 | 46900 | 46850 | 46900 | 46800 | 271 |
| 314 | 20240502 | 140200 | 7258853050 | 46800 | 46900 | 46900 | 46800 | 275 |
| 315 | 20240502 | 140100 | 7245970750 | 46900 | 46900 | 46900 | 46850 | 136 |
| 316 | 20240502 | 140000 | 7239597100 | 46850 | 46850 | 46900 | 46850 | 278 |
| 317 | 20240502 | 135900 | 7226571500 | 46850 | 46900 | 46900 | 46850 | 87 |
| 318 | 20240502 | 135800 | 7222491250 | 46850 | 46900 | 46900 | 46850 | 124 |
| 319 | 20240502 | 135700 | 7216680200 | 46900 | 46950 | 46950 | 46850 | 107 |
| 320 | 20240502 | 135600 | 7211664800 | 46900 | 46900 | 46950 | 46850 | 1406 |
| 321 | 20240502 | 135500 | 7145724150 | 46900 | 46900 | 46900 | 46850 | 55 |
| 322 | 20240502 | 135400 | 7143145500 | 46850 | 46900 | 46900 | 46800 | 241 |
| 323 | 20240502 | 135300 | 7131854500 | 46850 | 46800 | 46850 | 46800 | 292 |
| 324 | 20240502 | 135200 | 7118179450 | 46800 | 46850 | 46850 | 46750 | 203 |
| 325 | 20240502 | 135100 | 7108678100 | 46800 | 46800 | 46850 | 46800 | 131 |
| 326 | 20240502 | 135000 | 7102545300 | 46850 | 46850 | 46850 | 46850 | 112 |
| 327 | 20240502 | 134900 | 7097298100 | 46850 | 46800 | 46900 | 46800 | 164 |
| 328 | 20240502 | 134800 | 7089618500 | 46850 | 46850 | 46850 | 46850 | 157 |
| 329 | 20240502 | 134700 | 7082263050 | 46850 | 46900 | 46900 | 46850 | 161 |
| 330 | 20240502 | 134600 | 7074719200 | 46850 | 46850 | 46900 | 46850 | 62 |
| 331 | 20240502 | 134500 | 7071814050 | 46850 | 46850 | 46900 | 46850 | 106 |
| 332 | 20240502 | 134400 | 7066847850 | 46900 | 46800 | 46900 | 46800 | 1792 |
| 333 | 20240502 | 134300 | 6982935450 | 46800 | 46800 | 46800 | 46750 | 155 |
| 334 | 20240502 | 134200 | 6975688800 | 46800 | 46750 | 46800 | 46750 | 102 |
| 335 | 20240502 | 134100 | 6970919900 | 46800 | 46800 | 46800 | 46800 | 9 |
| 336 | 20240502 | 134000 | 6970498700 | 46800 | 46800 | 46800 | 46750 | 84 |
| 337 | 20240502 | 133900 | 6966570350 | 46800 | 46750 | 46800 | 46750 | 106 |
| 338 | 20240502 | 133800 | 6961614250 | 46800 | 46750 | 46800 | 46750 | 165 |
| 339 | 20240502 | 133700 | 6953899150 | 46750 | 46750 | 46750 | 46750 | 351 |
| 340 | 20240502 | 133600 | 6937489900 | 46750 | 46800 | 46800 | 46750 | 105 |
| 341 | 20240502 | 133500 | 6932579950 | 46800 | 46750 | 46800 | 46750 | 137 |
| 342 | 20240502 | 133400 | 6926171850 | 46800 | 46700 | 46800 | 46700 | 984 |
| 343 | 20240502 | 133300 | 6880174950 | 46750 | 46700 | 46750 | 46700 | 768 |
| 344 | 20240502 | 133200 | 6844307700 | 46750 | 46700 | 46750 | 46700 | 189 |
| 345 | 20240502 | 133100 | 6835480400 | 46700 | 46750 | 46750 | 46700 | 198 |
| 346 | 20240502 | 133000 | 6826233650 | 46750 | 46800 | 46800 | 46700 | 227 |
| 347 | 20240502 | 132900 | 6815626950 | 46800 | 46750 | 46800 | 46750 | 119 |
| 348 | 20240502 | 132800 | 6810063150 | 46750 | 46750 | 46750 | 46750 | 81 |
| 349 | 20240502 | 132700 | 6806276400 | 46750 | 46800 | 46800 | 46750 | 107 |
| 350 | 20240502 | 132600 | 6801272750 | 46750 | 46800 | 46800 | 46750 | 130 |
| 351 | 20240502 | 132500 | 6795194800 | 46750 | 46800 | 46800 | 46750 | 186 |
| 352 | 20240502 | 132400 | 6786496500 | 46800 | 46900 | 46900 | 46800 | 761 |
| 353 | 20240502 | 132300 | 6750865750 | 46850 | 46900 | 46900 | 46850 | 370 |
| 354 | 20240502 | 132200 | 6733523750 | 46850 | 46900 | 46900 | 46850 | 182 |
| 355 | 20240502 | 132100 | 6724992750 | 46900 | 46900 | 46950 | 46900 | 115 |
| 356 | 20240502 | 132000 | 6719598900 | 46950 | 46900 | 46950 | 46900 | 237 |
| 357 | 20240502 | 131900 | 6708482700 | 46900 | 46900 | 46900 | 46900 | 270 |
| 358 | 20240502 | 131800 | 6695819700 | 46850 | 46850 | 46850 | 46800 | 238 |
| 359 | 20240502 | 131700 | 6684670400 | 46850 | 46850 | 46850 | 46800 | 743 |
| 360 | 20240502 | 131600 | 6649866700 | 46850 | 46800 | 46850 | 46800 | 140 |
| 361 | 20240502 | 131500 | 6643314600 | 46850 | 46800 | 46850 | 46800 | 143 |
| 362 | 20240502 | 131400 | 6636618750 | 46850 | 46850 | 46850 | 46800 | 38 |
| 363 | 20240502 | 131300 | 6634838500 | 46800 | 46800 | 46800 | 46800 | 245 |
| 364 | 20240502 | 131200 | 6623372500 | 46800 | 46750 | 46800 | 46750 | 935 |
| 365 | 20240502 | 131100 | 6579661150 | 46700 | 46700 | 46750 | 46700 | 225 |
| 366 | 20240502 | 131000 | 6569153150 | 46700 | 46750 | 46750 | 46700 | 238 |
| 367 | 20240502 | 130900 | 6558037850 | 46700 | 46700 | 46750 | 46700 | 165 |
| 368 | 20240502 | 130800 | 6550332250 | 46700 | 46750 | 46750 | 46700 | 1239 |
| 369 | 20240502 | 130700 | 6492465200 | 46700 | 46750 | 46750 | 46700 | 213 |
| 370 | 20240502 | 130600 | 6482517950 | 46750 | 46750 | 46750 | 46750 | 182 |
| 371 | 20240502 | 130500 | 6474009450 | 46800 | 46750 | 46800 | 46750 | 52 |
| 372 | 20240502 | 130400 | 6471578400 | 46750 | 46750 | 46800 | 46750 | 103 |
| 373 | 20240502 | 130300 | 6466762450 | 46750 | 46800 | 46800 | 46750 | 136 |
| 374 | 20240502 | 130200 | 6460402000 | 46800 | 46800 | 46800 | 46750 | 163 |
| 375 | 20240502 | 130100 | 6452776900 | 46850 | 46850 | 46850 | 46800 | 233 |
| 376 | 20240502 | 130000 | 6441866250 | 46900 | 46800 | 46900 | 46800 | 186 |
| 377 | 20240502 | 125900 | 6433150850 | 46850 | 46750 | 46850 | 46700 | 923 |
| 378 | 20240502 | 125800 | 6389985300 | 46750 | 46700 | 46750 | 46700 | 136 |
| 379 | 20240502 | 125700 | 6383632650 | 46750 | 46750 | 46750 | 46700 | 231 |
| 380 | 20240502 | 125600 | 6372838400 | 46750 | 46750 | 46750 | 46700 | 42 |
| 381 | 20240502 | 125500 | 6370876600 | 46750 | 46700 | 46750 | 46700 | 148 |
| 382 | 20240502 | 125400 | 6363962250 | 46750 | 46700 | 46750 | 46700 | 177 |
| 383 | 20240502 | 125300 | 6355692000 | 46750 | 46700 | 46750 | 46700 | 130 |
| 384 | 20240502 | 125200 | 6349619600 | 46750 | 46700 | 46750 | 46700 | 141 |
| 385 | 20240502 | 125100 | 6343032850 | 46750 | 46750 | 46750 | 46750 | 119 |
| 386 | 20240502 | 125000 | 6337469600 | 46700 | 46700 | 46750 | 46700 | 175 |
| 387 | 20240502 | 124900 | 6329294050 | 46750 | 46750 | 46750 | 46700 | 220 |
| 388 | 20240502 | 124800 | 6319017400 | 46750 | 46750 | 46750 | 46700 | 145 |
| 389 | 20240502 | 124700 | 6312244150 | 46750 | 46750 | 46750 | 46750 | 88 |
| 390 | 20240502 | 124600 | 6308130150 | 46750 | 46700 | 46750 | 46700 | 144 |
| 391 | 20240502 | 124500 | 6301403500 | 46700 | 46700 | 46750 | 46700 | 167 |
| 392 | 20240502 | 124400 | 6293602750 | 46700 | 46750 | 46750 | 46700 | 109 |
| 393 | 20240502 | 124300 | 6288510900 | 46750 | 46700 | 46750 | 46700 | 371 |
| 394 | 20240502 | 124200 | 6271176800 | 46700 | 46750 | 46750 | 46700 | 42 |
| 395 | 20240502 | 124100 | 6269213600 | 46700 | 46750 | 46750 | 46700 | 262 |
| 396 | 20240502 | 124000 | 6256977600 | 46700 | 46750 | 46750 | 46700 | 127 |
| 397 | 20240502 | 123900 | 6251045800 | 46700 | 46700 | 46750 | 46700 | 149 |
| 398 | 20240502 | 123800 | 6244087150 | 46750 | 46750 | 46750 | 46750 | 23 |
| 399 | 20240502 | 123700 | 6243011900 | 46700 | 46750 | 46750 | 46700 | 111 |
| 400 | 20240502 | 123600 | 6237825700 | 46700 | 46750 | 46750 | 46700 | 163 |
| 401 | 20240502 | 123500 | 6230211500 | 46700 | 46750 | 46750 | 46700 | 296 |
| 402 | 20240502 | 123400 | 6216379650 | 46750 | 46700 | 46750 | 46700 | 191 |
| 403 | 20240502 | 123300 | 6207458550 | 46700 | 46750 | 46750 | 46700 | 129 |
| 404 | 20240502 | 123200 | 6201427850 | 46750 | 46700 | 46750 | 46700 | 214 |
| 405 | 20240502 | 123100 | 6191430800 | 46750 | 46750 | 46750 | 46700 | 178 |
| 406 | 20240502 | 123000 | 6183115350 | 46750 | 46700 | 46750 | 46700 | 224 |
| 407 | 20240502 | 122900 | 6172654250 | 46700 | 46750 | 46750 | 46700 | 46 |
| 408 | 20240502 | 122800 | 6170505450 | 46750 | 46750 | 46750 | 46700 | 167 |
| 409 | 20240502 | 122700 | 6162702450 | 46750 | 46750 | 46750 | 46700 | 162 |
| 410 | 20240502 | 122600 | 6155135250 | 46750 | 46750 | 46750 | 46700 | 172 |
| 411 | 20240502 | 122500 | 6147099900 | 46750 | 46700 | 46750 | 46700 | 101 |
| 412 | 20240502 | 122400 | 6142382750 | 46750 | 46750 | 46750 | 46700 | 264 |
| 413 | 20240502 | 122300 | 6130050900 | 46750 | 46750 | 46750 | 46700 | 129 |
| 414 | 20240502 | 122200 | 6124025650 | 46700 | 46700 | 46750 | 46700 | 92 |
| 415 | 20240502 | 122100 | 6119729200 | 46700 | 46700 | 46750 | 46700 | 133 |
| 416 | 20240502 | 122000 | 6113516500 | 46750 | 46700 | 46750 | 46700 | 66 |
| 417 | 20240502 | 121900 | 6110432650 | 46750 | 46700 | 46750 | 46700 | 363 |
| 418 | 20240502 | 121800 | 6093468550 | 46700 | 46700 | 46750 | 46700 | 87 |
| 419 | 20240502 | 121700 | 6089405050 | 46750 | 46750 | 46750 | 46700 | 66 |
| 420 | 20240502 | 121600 | 6086322000 | 46750 | 46700 | 46750 | 46700 | 171 |
| 421 | 20240502 | 121500 | 6078335900 | 46750 | 46700 | 46750 | 46700 | 109 |
| 422 | 20240502 | 121400 | 6073245200 | 46700 | 46750 | 46750 | 46700 | 149 |
| 423 | 20240502 | 121300 | 6066286150 | 46750 | 46700 | 46750 | 46700 | 488 |
| 424 | 20240502 | 121200 | 6043495800 | 46750 | 46700 | 46750 | 46700 | 67 |
| 425 | 20240502 | 121100 | 6040365800 | 46700 | 46750 | 46750 | 46700 | 39 |
| 426 | 20240502 | 121000 | 6038542900 | 46700 | 46750 | 46750 | 46700 | 343 |
| 427 | 20240502 | 120900 | 6022514000 | 46700 | 46750 | 46750 | 46700 | 109 |
| 428 | 20240502 | 120800 | 6017423550 | 46750 | 46750 | 46750 | 46700 | 142 |
| 429 | 20240502 | 120700 | 6010790800 | 46750 | 46700 | 46750 | 46700 | 174 |
| 430 | 20240502 | 120600 | 6002659100 | 46700 | 46750 | 46750 | 46700 | 144 |
| 431 | 20240502 | 120500 | 5995933850 | 46750 | 46800 | 46800 | 46700 | 121 |
| 432 | 20240502 | 120400 | 5990280900 | 46800 | 46750 | 46800 | 46700 | 732 |
| 433 | 20240502 | 120300 | 5956061850 | 46800 | 46800 | 46800 | 46750 | 330 |
| 434 | 20240502 | 120200 | 5940629450 | 46800 | 46750 | 46800 | 46750 | 210 |
| 435 | 20240502 | 120100 | 5930809450 | 46800 | 46800 | 46800 | 46750 | 307 |
| 436 | 20240502 | 120000 | 5916455750 | 46800 | 46800 | 46800 | 46750 | 712 |
| 437 | 20240502 | 115900 | 5883167700 | 46800 | 46750 | 46800 | 46750 | 160 |
| 438 | 20240502 | 115800 | 5875683700 | 46750 | 46800 | 46800 | 46750 | 191 |
| 439 | 20240502 | 115700 | 5866753650 | 46800 | 46800 | 46800 | 46750 | 76 |
| 440 | 20240502 | 115600 | 5863197550 | 46800 | 46850 | 46850 | 46800 | 241 |
| 441 | 20240502 | 115500 | 5851917300 | 46800 | 46900 | 46950 | 46800 | 166 |
| 442 | 20240502 | 115400 | 5844140750 | 46900 | 46950 | 46950 | 46900 | 201 |
| 443 | 20240502 | 115300 | 5834711400 | 46900 | 46950 | 46950 | 46900 | 104 |
| 444 | 20240502 | 115200 | 5829832250 | 46950 | 46950 | 47000 | 46950 | 108 |
| 445 | 20240502 | 115100 | 5824759750 | 46950 | 47000 | 47000 | 46950 | 147 |
| 446 | 20240502 | 115000 | 5817854950 | 47000 | 47000 | 47000 | 46950 | 261 |
| 447 | 20240502 | 114900 | 5805593450 | 47000 | 46900 | 47050 | 46900 | 1209 |
| 448 | 20240502 | 114800 | 5748787950 | 46900 | 46850 | 46900 | 46850 | 215 |
| 449 | 20240502 | 114700 | 5738713300 | 46900 | 46900 | 46900 | 46850 | 176 |
| 450 | 20240502 | 114600 | 5730462300 | 46900 | 46950 | 46950 | 46850 | 81 |
| 451 | 20240502 | 114500 | 5726663200 | 46950 | 46950 | 47000 | 46900 | 243 |
| 452 | 20240502 | 114400 | 5715248050 | 46950 | 46800 | 47000 | 46800 | 1558 |
| 453 | 20240502 | 114300 | 5642156200 | 46800 | 46850 | 46850 | 46800 | 154 |
| 454 | 20240502 | 114200 | 5634945150 | 46850 | 46800 | 46900 | 46800 | 1252 |
| 455 | 20240502 | 114100 | 5576252000 | 46800 | 46700 | 46800 | 46650 | 1347 |
| 456 | 20240502 | 114000 | 5513363350 | 46700 | 46700 | 46700 | 46650 | 231 |
| 457 | 20240502 | 113900 | 5502580500 | 46700 | 46700 | 46750 | 46700 | 204 |
| 458 | 20240502 | 113800 | 5493051700 | 46700 | 46750 | 46750 | 46700 | 145 |
| 459 | 20240502 | 113700 | 5486277200 | 46700 | 46750 | 46750 | 46700 | 150 |
| 460 | 20240502 | 113600 | 5479271450 | 46750 | 46700 | 46750 | 46700 | 399 |
| 461 | 20240502 | 113500 | 5460635150 | 46700 | 46650 | 46700 | 46650 | 214 |
| 462 | 20240502 | 113400 | 5450648100 | 46650 | 46650 | 46700 | 46650 | 194 |
| 463 | 20240502 | 113300 | 5441592350 | 46650 | 46700 | 46700 | 46600 | 360 |
| 464 | 20240502 | 113200 | 5424799650 | 46700 | 46700 | 46700 | 46650 | 240 |
| 465 | 20240502 | 113100 | 5413601700 | 46700 | 46700 | 46700 | 46700 | 139 |
| 466 | 20240502 | 113000 | 5407110400 | 46700 | 46700 | 46750 | 46700 | 81 |
| 467 | 20240502 | 112900 | 5403327300 | 46650 | 46700 | 46700 | 46650 | 612 |
| 468 | 20240502 | 112800 | 5374751600 | 46700 | 46650 | 46700 | 46600 | 250 |
| 469 | 20240502 | 112700 | 5363091750 | 46650 | 46700 | 46700 | 46600 | 331 |
| 470 | 20240502 | 112600 | 5347651050 | 46700 | 46750 | 46750 | 46600 | 1157 |
| 471 | 20240502 | 112500 | 5293671050 | 46750 | 46700 | 46750 | 46650 | 1739 |
| 472 | 20240502 | 112400 | 5212461400 | 46700 | 46700 | 46750 | 46700 | 137 |
| 473 | 20240502 | 112300 | 5206062050 | 46700 | 46750 | 46750 | 46700 | 144 |
| 474 | 20240502 | 112200 | 5199335250 | 46750 | 46700 | 46750 | 46700 | 139 |
| 475 | 20240502 | 112100 | 5192840800 | 46700 | 46750 | 46750 | 46700 | 358 |
| 476 | 20240502 | 112000 | 5176107950 | 46750 | 46750 | 46800 | 46750 | 186 |
| 477 | 20240502 | 111900 | 5167410550 | 46750 | 46750 | 46750 | 46700 | 339 |
| 478 | 20240502 | 111800 | 5151563850 | 46700 | 46700 | 46750 | 46700 | 143 |
| 479 | 20240502 | 111700 | 5144884950 | 46750 | 46750 | 46750 | 46700 | 181 |
| 480 | 20240502 | 111600 | 5136427000 | 46700 | 46750 | 46750 | 46700 | 1125 |
| 481 | 20240502 | 111500 | 5083839850 | 46800 | 46800 | 46850 | 46800 | 485 |
| 482 | 20240502 | 111400 | 5061139900 | 46800 | 46850 | 46850 | 46800 | 288 |
| 483 | 20240502 | 111300 | 5047653200 | 46900 | 46900 | 46900 | 46850 | 200 |
| 484 | 20240502 | 111200 | 5038279300 | 46900 | 46950 | 46950 | 46850 | 189 |
| 485 | 20240502 | 111100 | 5029414450 | 46900 | 46850 | 46950 | 46850 | 1561 |
| 486 | 20240502 | 111000 | 4956204600 | 46850 | 46800 | 46850 | 46800 | 485 |
| 487 | 20240502 | 110900 | 4933500300 | 46750 | 46800 | 46800 | 46750 | 106 |
| 488 | 20240502 | 110800 | 4928542600 | 46800 | 46750 | 46800 | 46700 | 502 |
| 489 | 20240502 | 110700 | 4905074000 | 46700 | 46750 | 46750 | 46700 | 52 |
| 490 | 20240502 | 110600 | 4902645500 | 46700 | 46750 | 46750 | 46700 | 170 |
| 491 | 20240502 | 110500 | 4894702700 | 46700 | 46750 | 46750 | 46700 | 288 |
| 492 | 20240502 | 110400 | 4881247700 | 46750 | 46750 | 46750 | 46700 | 153 |
| 493 | 20240502 | 110300 | 4874100000 | 46750 | 46700 | 46750 | 46700 | 308 |
| 494 | 20240502 | 110200 | 4859707200 | 46750 | 46800 | 46800 | 46700 | 319 |
| 495 | 20240502 | 110100 | 4844792300 | 46800 | 46800 | 46850 | 46800 | 345 |
| 496 | 20240502 | 110000 | 4828644600 | 46800 | 46800 | 46800 | 46750 | 63 |
| 497 | 20240502 | 105900 | 4825696650 | 46850 | 46800 | 46850 | 46800 | 342 |
| 498 | 20240502 | 105800 | 4809677150 | 46850 | 46800 | 46850 | 46750 | 159 |
| 499 | 20240502 | 105700 | 4802234850 | 46800 | 46800 | 46850 | 46750 | 242 |
| 500 | 20240502 | 105600 | 4790911800 | 46800 | 46800 | 46850 | 46800 | 191 |
| 501 | 20240502 | 105500 | 4781972600 | 46750 | 46800 | 46800 | 46750 | 321 |
| 502 | 20240502 | 105400 | 4766959450 | 46800 | 46750 | 46850 | 46750 | 219 |
| 503 | 20240502 | 105300 | 4756711600 | 46800 | 46800 | 46800 | 46800 | 37 |
| 504 | 20240502 | 105200 | 4754980000 | 46850 | 46750 | 46850 | 46750 | 307 |
| 505 | 20240502 | 105100 | 4740618900 | 46750 | 46750 | 46800 | 46750 | 490 |
| 506 | 20240502 | 105000 | 4717711100 | 46750 | 46800 | 46800 | 46750 | 352 |
| 507 | 20240502 | 104900 | 4701239150 | 46850 | 46650 | 46850 | 46650 | 198 |
| 508 | 20240502 | 104800 | 4691979500 | 46700 | 46700 | 46750 | 46650 | 469 |
| 509 | 20240502 | 104700 | 4670072000 | 46650 | 46750 | 46750 | 46550 | 770 |
| 510 | 20240502 | 104600 | 4634134000 | 46700 | 46700 | 46700 | 46700 | 158 |
| 511 | 20240502 | 104500 | 4626755400 | 46700 | 46700 | 46700 | 46700 | 310 |
| 512 | 20240502 | 104400 | 4612278400 | 46700 | 46700 | 46800 | 46650 | 291 |
| 513 | 20240502 | 104300 | 4598677150 | 46650 | 46700 | 46700 | 46650 | 240 |
| 514 | 20240502 | 104200 | 4587471900 | 46700 | 46800 | 46800 | 46700 | 1565 |
| 515 | 20240502 | 104100 | 4514360900 | 46800 | 46850 | 46850 | 46800 | 371 |
| 516 | 20240502 | 104000 | 4496990050 | 46850 | 46850 | 46900 | 46850 | 228 |
| 517 | 20240502 | 103900 | 4486305450 | 46800 | 46850 | 46850 | 46800 | 63 |
| 518 | 20240502 | 103800 | 4483356100 | 46800 | 46800 | 46800 | 46750 | 493 |
| 519 | 20240502 | 103700 | 4460290200 | 46800 | 46850 | 46850 | 46800 | 160 |
| 520 | 20240502 | 103600 | 4452794950 | 46850 | 46800 | 46850 | 46800 | 267 |
| 521 | 20240502 | 103500 | 4440291000 | 46800 | 46850 | 46850 | 46800 | 389 |
| 522 | 20240502 | 103400 | 4422078200 | 46800 | 46750 | 46800 | 46700 | 251 |
| 523 | 20240502 | 103300 | 4410336900 | 46750 | 46750 | 46750 | 46700 | 208 |
| 524 | 20240502 | 103200 | 4400614500 | 46750 | 46950 | 46950 | 46750 | 2001 |
| 525 | 20240502 | 103100 | 4306872250 | 46950 | 46850 | 46950 | 46850 | 512 |
| 526 | 20240502 | 103000 | 4282859150 | 46850 | 46900 | 46900 | 46750 | 704 |
| 527 | 20240502 | 102900 | 4249904600 | 46850 | 46800 | 46900 | 46800 | 473 |
| 528 | 20240502 | 102800 | 4227736550 | 46800 | 46850 | 46850 | 46750 | 693 |
| 529 | 20240502 | 102700 | 4195284900 | 46800 | 46750 | 46800 | 46750 | 574 |
| 530 | 20240502 | 102600 | 4168428950 | 46750 | 46650 | 46750 | 46650 | 1079 |
| 531 | 20240502 | 102500 | 4118036900 | 46700 | 46650 | 46700 | 46600 | 565 |
| 532 | 20240502 | 102400 | 4091669300 | 46650 | 46650 | 46650 | 46650 | 163 |
| 533 | 20240502 | 102300 | 4084065350 | 46650 | 46500 | 46650 | 46500 | 1177 |
| 534 | 20240502 | 102200 | 4029279700 | 46600 | 46600 | 46600 | 46450 | 516 |
| 535 | 20240502 | 102100 | 4005270950 | 46600 | 46600 | 46650 | 46500 | 2269 |
| 536 | 20240502 | 102000 | 3899624700 | 46600 | 46350 | 46600 | 46350 | 1179 |
| 537 | 20240502 | 101900 | 3844832750 | 46350 | 46300 | 46350 | 46250 | 246 |
| 538 | 20240502 | 101800 | 3833436000 | 46300 | 46300 | 46350 | 46250 | 380 |
| 539 | 20240502 | 101700 | 3815842550 | 46350 | 46250 | 46350 | 46250 | 383 |
| 540 | 20240502 | 101600 | 3798108300 | 46250 | 46250 | 46250 | 46200 | 343 |
| 541 | 20240502 | 101500 | 3782252900 | 46250 | 46300 | 46300 | 46150 | 385 |
| 542 | 20240502 | 101400 | 3764458950 | 46300 | 46300 | 46300 | 46300 | 17 |
| 543 | 20240502 | 101300 | 3763671850 | 46300 | 46200 | 46300 | 46200 | 227 |
| 544 | 20240502 | 101200 | 3753174600 | 46200 | 46200 | 46250 | 46200 | 137 |
| 545 | 20240502 | 101100 | 3746840700 | 46250 | 46300 | 46350 | 46200 | 738 |
| 546 | 20240502 | 101000 | 3712708500 | 46350 | 46350 | 46350 | 46300 | 139 |
| 547 | 20240502 | 100900 | 3706266800 | 46350 | 46400 | 46400 | 46250 | 1028 |
| 548 | 20240502 | 100800 | 3658629850 | 46400 | 46500 | 46500 | 46400 | 781 |
| 549 | 20240502 | 100700 | 3622369550 | 46500 | 46450 | 46500 | 46450 | 185 |
| 550 | 20240502 | 100600 | 3613774000 | 46450 | 46450 | 46450 | 46400 | 314 |
| 551 | 20240502 | 100500 | 3599189650 | 46450 | 46450 | 46450 | 46400 | 204 |
| 552 | 20240502 | 100400 | 3589714650 | 46400 | 46300 | 46400 | 46300 | 358 |
| 553 | 20240502 | 100300 | 3573123500 | 46250 | 46100 | 46250 | 46100 | 213 |
| 554 | 20240502 | 100200 | 3563293950 | 46150 | 46150 | 46150 | 46100 | 53 |
| 555 | 20240502 | 100100 | 3560849900 | 46150 | 46150 | 46150 | 46100 | 405 |
| 556 | 20240502 | 100000 | 3542164650 | 46150 | 46150 | 46150 | 46100 | 88 |
| 557 | 20240502 | 095900 | 3538104050 | 46100 | 46200 | 46200 | 46100 | 225 |
| 558 | 20240502 | 095800 | 3527726600 | 46200 | 46350 | 46350 | 46150 | 415 |
| 559 | 20240502 | 095700 | 3508547750 | 46350 | 46300 | 46350 | 46250 | 992 |
| 560 | 20240502 | 095600 | 3462636000 | 46350 | 46400 | 46450 | 46300 | 379 |
| 561 | 20240502 | 095500 | 3445060400 | 46400 | 46350 | 46400 | 46300 | 349 |
| 562 | 20240502 | 095400 | 3428880600 | 46300 | 46250 | 46300 | 46250 | 459 |
| 563 | 20240502 | 095300 | 3407635650 | 46250 | 46150 | 46250 | 46150 | 844 |
| 564 | 20240502 | 095200 | 3368613450 | 46150 | 46150 | 46200 | 46150 | 304 |
| 565 | 20240502 | 095100 | 3354582300 | 46150 | 46150 | 46150 | 46100 | 116 |
| 566 | 20240502 | 095000 | 3349229950 | 46150 | 46100 | 46150 | 46100 | 138 |
| 567 | 20240502 | 094900 | 3342864500 | 46100 | 46200 | 46200 | 46050 | 990 |
| 568 | 20240502 | 094800 | 3297183900 | 46200 | 46150 | 46200 | 46150 | 1171 |
| 569 | 20240502 | 094700 | 3243084850 | 46150 | 46150 | 46200 | 46150 | 639 |
| 570 | 20240502 | 094600 | 3213585750 | 46150 | 46100 | 46150 | 46100 | 105 |
| 571 | 20240502 | 094500 | 3208744650 | 46100 | 46050 | 46100 | 46000 | 331 |
| 572 | 20240502 | 094400 | 3193493800 | 46100 | 46100 | 46100 | 46050 | 719 |
| 573 | 20240502 | 094300 | 3160370800 | 46150 | 46150 | 46150 | 46100 | 491 |
| 574 | 20240502 | 094200 | 3137721000 | 46150 | 46100 | 46150 | 46100 | 333 |
| 575 | 20240502 | 094100 | 3122359800 | 46100 | 46200 | 46250 | 46050 | 524 |
| 576 | 20240502 | 094000 | 3098175600 | 46200 | 46250 | 46250 | 46100 | 472 |
| 577 | 20240502 | 093900 | 3076387450 | 46200 | 46200 | 46250 | 46150 | 344 |
| 578 | 20240502 | 093800 | 3060483850 | 46150 | 46100 | 46200 | 46100 | 971 |
| 579 | 20240502 | 093700 | 3015651800 | 46100 | 45700 | 46100 | 45700 | 1989 |
| 580 | 20240502 | 093600 | 2924335450 | 45700 | 45700 | 45750 | 45650 | 517 |
| 581 | 20240502 | 093500 | 2900708000 | 45700 | 45550 | 45700 | 45500 | 200 |
| 582 | 20240502 | 093400 | 2891583150 | 45550 | 45550 | 45550 | 45550 | 378 |
| 583 | 20240502 | 093300 | 2874365250 | 45500 | 45550 | 45650 | 45400 | 734 |
| 584 | 20240502 | 093200 | 2841002250 | 45550 | 45600 | 45600 | 45450 | 1685 |
| 585 | 20240502 | 093100 | 2764323650 | 45600 | 45700 | 45700 | 45500 | 1544 |
| 586 | 20240502 | 093000 | 2693998550 | 45750 | 45700 | 45800 | 45650 | 993 |
| 587 | 20240502 | 092900 | 2648582350 | 45700 | 45650 | 45700 | 45650 | 197 |
| 588 | 20240502 | 092800 | 2639586050 | 45650 | 45600 | 45650 | 45500 | 803 |
| 589 | 20240502 | 092700 | 2603010850 | 45550 | 45550 | 45600 | 45550 | 13 |
| 590 | 20240502 | 092600 | 2602418250 | 45600 | 45550 | 45600 | 45500 | 523 |
| 591 | 20240502 | 092500 | 2578606800 | 45500 | 45650 | 45700 | 45500 | 851 |
| 592 | 20240502 | 092400 | 2539819100 | 45700 | 45750 | 45750 | 45650 | 636 |
| 593 | 20240502 | 092300 | 2510749850 | 45800 | 45750 | 45800 | 45750 | 352 |
| 594 | 20240502 | 092200 | 2494631200 | 45750 | 45750 | 45800 | 45700 | 390 |
| 595 | 20240502 | 092100 | 2476791750 | 45700 | 45650 | 45750 | 45500 | 703 |
| 596 | 20240502 | 092000 | 2444669550 | 45450 | 45600 | 45700 | 45450 | 339 |
| 597 | 20240502 | 091900 | 2429221450 | 45650 | 45600 | 45650 | 45600 | 645 |
| 598 | 20240502 | 091800 | 2399795750 | 45600 | 45300 | 45600 | 45300 | 790 |
| 599 | 20240502 | 091700 | 2363929700 | 45300 | 45350 | 45400 | 45300 | 628 |
| 600 | 20240502 | 091600 | 2335467500 | 45350 | 45400 | 45450 | 45300 | 767 |
| 601 | 20240502 | 091500 | 2300688350 | 45350 | 45500 | 45500 | 45300 | 1163 |
| 602 | 20240502 | 091400 | 2247914850 | 45500 | 45450 | 45550 | 45450 | 573 |
| 603 | 20240502 | 091300 | 2221852300 | 45500 | 45450 | 45550 | 45450 | 389 |
| 604 | 20240502 | 091200 | 2204160950 | 45450 | 45600 | 45650 | 45450 | 1260 |
| 605 | 20240502 | 091100 | 2146817000 | 45600 | 45700 | 45700 | 45550 | 435 |
| 606 | 20240502 | 091000 | 2126985250 | 45700 | 45800 | 45800 | 45700 | 2305 |
| 607 | 20240502 | 090900 | 2021509750 | 45850 | 45550 | 45850 | 45300 | 7880 |
| 608 | 20240502 | 090800 | 1661631850 | 45550 | 45050 | 45700 | 44800 | 8836 |
| 609 | 20240502 | 090700 | 1263884300 | 45050 | 45250 | 45250 | 44950 | 5332 |
| 610 | 20240502 | 090600 | 1023637000 | 45250 | 45600 | 45600 | 45200 | 5473 |
| 611 | 20240502 | 090500 | 774918000 | 45600 | 45750 | 45750 | 45600 | 1938 |
| 612 | 20240502 | 090400 | 686451600 | 45750 | 45650 | 45800 | 45650 | 515 |
| 613 | 20240502 | 090300 | 662901650 | 45700 | 45650 | 45750 | 45550 | 3239 |
| 614 | 20240502 | 090200 | 515057250 | 45700 | 45650 | 45750 | 45550 | 1433 |
| 615 | 20240502 | 090100 | 449608950 | 45700 | 45200 | 45950 | 45200 | 2885 |
| 616 | 20240502 | 090000 | 318150700 | 45250 | 45500 | 45600 | 45250 | 6940 |