33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 191400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 1082 |
| 3 | 20240503 | 191300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20240503 | 191200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20240503 | 191100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20240503 | 191000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20240503 | 190900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20240503 | 190800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20240503 | 190700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20240503 | 190600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20240503 | 190500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20240503 | 190400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20240503 | 190300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20240503 | 190200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20240503 | 190100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20240503 | 190000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20240503 | 185900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20240503 | 185800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20240503 | 185700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20240503 | 185600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20240503 | 185500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20240503 | 185400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20240503 | 185300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20240503 | 185200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20240503 | 185100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20240503 | 185000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20240503 | 184900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20240503 | 184800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20240503 | 184700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20240503 | 184600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20240503 | 184500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20240503 | 184400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 1082 |
| 33 | 20240503 | 184300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20240503 | 184200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20240503 | 184100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20240503 | 184000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20240503 | 183900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20240503 | 183800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20240503 | 183700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20240503 | 183600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20240503 | 183500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20240503 | 183400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20240503 | 183300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20240503 | 183200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20240503 | 183100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20240503 | 183000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20240503 | 182900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20240503 | 182800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20240503 | 182700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20240503 | 182600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20240503 | 182500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20240503 | 182400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20240503 | 182300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20240503 | 182200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20240503 | 182100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20240503 | 182000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20240503 | 181900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20240503 | 181800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20240503 | 181700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20240503 | 181600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20240503 | 181500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20240503 | 181400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 1082 |
| 63 | 20240503 | 181300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20240503 | 181200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20240503 | 181100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20240503 | 181000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20240503 | 180900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20240503 | 180800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20240503 | 180700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20240503 | 180600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20240503 | 180500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20240503 | 180400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20240503 | 180300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20240503 | 180200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20240503 | 180100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20240503 | 180000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20240503 | 175900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20240503 | 175800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20240503 | 175700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20240503 | 175600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20240503 | 175500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20240503 | 175400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20240503 | 175300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20240503 | 175200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20240503 | 175100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20240503 | 175000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20240503 | 174900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20240503 | 174800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20240503 | 174700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20240503 | 174600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20240503 | 174500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20240503 | 174400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 1082 |
| 93 | 20240503 | 174300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20240503 | 174200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20240503 | 174100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20240503 | 174000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20240503 | 173900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20240503 | 173800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20240503 | 173700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20240503 | 173600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20240503 | 173500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20240503 | 173400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20240503 | 173300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20240503 | 173200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20240503 | 173100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20240503 | 173000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20240503 | 172900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20240503 | 172800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20240503 | 172700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20240503 | 172600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20240503 | 172500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20240503 | 172400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20240503 | 172300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20240503 | 172200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20240503 | 172100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20240503 | 172000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20240503 | 171900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20240503 | 171800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20240503 | 171700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20240503 | 171600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20240503 | 171500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20240503 | 171400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 1082 |
| 123 | 20240503 | 171300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20240503 | 171200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20240503 | 171100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20240503 | 171000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20240503 | 170900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20240503 | 170800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20240503 | 170700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20240503 | 170600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20240503 | 170500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20240503 | 170400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20240503 | 170300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20240503 | 170200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20240503 | 170100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20240503 | 170000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20240503 | 165900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20240503 | 165800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20240503 | 165700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20240503 | 165600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20240503 | 165500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20240503 | 165400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20240503 | 165300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20240503 | 165200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20240503 | 165100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20240503 | 165000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20240503 | 164900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20240503 | 164800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20240503 | 164700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20240503 | 164600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20240503 | 164500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20240503 | 164400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 1082 |
| 153 | 20240503 | 164300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20240503 | 164200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20240503 | 164100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20240503 | 164000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20240503 | 163900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20240503 | 163800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20240503 | 163700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20240503 | 163600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20240503 | 163500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20240503 | 163400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20240503 | 163300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20240503 | 163200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20240503 | 163100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20240503 | 163000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20240503 | 162900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20240503 | 162800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20240503 | 162700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20240503 | 162600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20240503 | 162500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20240503 | 162400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20240503 | 162300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20240503 | 162200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20240503 | 162100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20240503 | 162000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20240503 | 161900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20240503 | 161800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20240503 | 161700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20240503 | 161600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20240503 | 161500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20240503 | 161400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 1082 |
| 183 | 20240503 | 161300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20240503 | 161200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20240503 | 161100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20240503 | 161000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20240503 | 160900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20240503 | 160800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20240503 | 160700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20240503 | 160600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20240503 | 160500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20240503 | 160400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20240503 | 160300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20240503 | 160200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20240503 | 160100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20240503 | 160000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20240503 | 155900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20240503 | 155800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20240503 | 155700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20240503 | 155600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20240503 | 155500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20240503 | 155400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20240503 | 155300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20240503 | 155200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20240503 | 155100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20240503 | 155000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20240503 | 154900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20240503 | 154800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20240503 | 154700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20240503 | 154600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20240503 | 154500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20240503 | 154400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 1082 |
| 213 | 20240503 | 154300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20240503 | 154200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20240503 | 154100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20240503 | 154000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20240503 | 153900 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20240503 | 153800 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20240503 | 153700 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20240503 | 153600 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20240503 | 153500 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20240503 | 153400 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20240503 | 153300 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20240503 | 153200 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20240503 | 153100 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 226 | 20240503 | 153000 | 6959812200 | 46600 | 46600 | 46600 | 46600 | 1082 |
| 227 | 20240503 | 152900 | 6909391000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 228 | 20240503 | 152800 | 6909391000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 229 | 20240503 | 152700 | 6909391000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 230 | 20240503 | 152600 | 6909391000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 231 | 20240503 | 152500 | 6909391000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 232 | 20240503 | 152400 | 6909391000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 233 | 20240503 | 152300 | 6909391000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 234 | 20240503 | 152200 | 6909391000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 235 | 20240503 | 152100 | 6909391000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 236 | 20240503 | 152000 | 6909391000 | 46500 | 46500 | 46500 | 46500 | 0 |
| 237 | 20240503 | 151900 | 6909391000 | 46500 | 46550 | 46550 | 46500 | 807 |
| 238 | 20240503 | 151800 | 6871863350 | 46550 | 46550 | 46550 | 46500 | 186 |
| 239 | 20240503 | 151700 | 6863211700 | 46550 | 46600 | 46600 | 46550 | 99 |
| 240 | 20240503 | 151600 | 6858602850 | 46500 | 46600 | 46600 | 46500 | 185 |
| 241 | 20240503 | 151500 | 6849998150 | 46600 | 46550 | 46600 | 46500 | 267 |
| 242 | 20240503 | 151400 | 6837570600 | 46550 | 46550 | 46600 | 46550 | 382 |
| 243 | 20240503 | 151300 | 6819787750 | 46550 | 46600 | 46600 | 46550 | 30 |
| 244 | 20240503 | 151200 | 6818390600 | 46550 | 46600 | 46600 | 46550 | 322 |
| 245 | 20240503 | 151100 | 6803398850 | 46600 | 46600 | 46600 | 46550 | 101 |
| 246 | 20240503 | 151000 | 6798692600 | 46600 | 46650 | 46650 | 46600 | 244 |
| 247 | 20240503 | 150900 | 6787316700 | 46650 | 46600 | 46650 | 46600 | 308 |
| 248 | 20240503 | 150800 | 6772958350 | 46600 | 46600 | 46650 | 46600 | 85 |
| 249 | 20240503 | 150700 | 6768997200 | 46650 | 46550 | 46750 | 46550 | 451 |
| 250 | 20240503 | 150600 | 6747978600 | 46600 | 46550 | 46600 | 46550 | 135 |
| 251 | 20240503 | 150500 | 6741688700 | 46550 | 46650 | 46700 | 46550 | 571 |
| 252 | 20240503 | 150400 | 6715077850 | 46700 | 46700 | 46700 | 46700 | 434 |
| 253 | 20240503 | 150300 | 6694810050 | 46750 | 46750 | 46750 | 46700 | 73 |
| 254 | 20240503 | 150200 | 6691398300 | 46750 | 46850 | 46850 | 46750 | 958 |
| 255 | 20240503 | 150100 | 6646593200 | 46850 | 46850 | 46850 | 46800 | 143 |
| 256 | 20240503 | 150000 | 6639894200 | 46850 | 46750 | 46850 | 46750 | 299 |
| 257 | 20240503 | 145900 | 6625893000 | 46800 | 46750 | 46800 | 46750 | 221 |
| 258 | 20240503 | 145800 | 6615558400 | 46800 | 46800 | 46800 | 46800 | 185 |
| 259 | 20240503 | 145700 | 6606900400 | 46850 | 46750 | 46850 | 46750 | 222 |
| 260 | 20240503 | 145600 | 6596511050 | 46750 | 46850 | 46900 | 46750 | 345 |
| 261 | 20240503 | 145500 | 6580362700 | 46850 | 46750 | 46850 | 46750 | 314 |
| 262 | 20240503 | 145400 | 6565671450 | 46750 | 46750 | 46800 | 46750 | 139 |
| 263 | 20240503 | 145300 | 6559166900 | 46800 | 46750 | 46800 | 46700 | 427 |
| 264 | 20240503 | 145200 | 6539199600 | 46750 | 46800 | 46800 | 46750 | 401 |
| 265 | 20240503 | 145100 | 6520443550 | 46800 | 46800 | 46800 | 46750 | 434 |
| 266 | 20240503 | 145000 | 6500132950 | 46800 | 46750 | 46800 | 46700 | 674 |
| 267 | 20240503 | 144900 | 6468603050 | 46750 | 46750 | 46800 | 46700 | 460 |
| 268 | 20240503 | 144800 | 6447084950 | 46800 | 46750 | 46800 | 46750 | 131 |
| 269 | 20240503 | 144700 | 6440957100 | 46800 | 46700 | 46800 | 46700 | 184 |
| 270 | 20240503 | 144600 | 6432352750 | 46700 | 46700 | 46750 | 46700 | 179 |
| 271 | 20240503 | 144500 | 6423985250 | 46750 | 46750 | 46750 | 46700 | 151 |
| 272 | 20240503 | 144400 | 6416926700 | 46750 | 46700 | 46750 | 46700 | 95 |
| 273 | 20240503 | 144300 | 6412487700 | 46750 | 46750 | 46750 | 46650 | 134 |
| 274 | 20240503 | 144200 | 6406225550 | 46750 | 46750 | 46750 | 46700 | 177 |
| 275 | 20240503 | 144100 | 6397952100 | 46700 | 46750 | 46750 | 46700 | 330 |
| 276 | 20240503 | 144000 | 6382525850 | 46700 | 46700 | 46700 | 46650 | 481 |
| 277 | 20240503 | 143900 | 6360063800 | 46700 | 46700 | 46700 | 46650 | 241 |
| 278 | 20240503 | 143800 | 6348810650 | 46700 | 46700 | 46700 | 46650 | 203 |
| 279 | 20240503 | 143700 | 6339330600 | 46700 | 46650 | 46700 | 46650 | 209 |
| 280 | 20240503 | 143600 | 6329577450 | 46700 | 46700 | 46750 | 46700 | 247 |
| 281 | 20240503 | 143500 | 6318039050 | 46750 | 46700 | 46750 | 46650 | 130 |
| 282 | 20240503 | 143400 | 6311967650 | 46650 | 46700 | 46700 | 46650 | 128 |
| 283 | 20240503 | 143300 | 6305990600 | 46700 | 46800 | 46800 | 46700 | 182 |
| 284 | 20240503 | 143200 | 6297484500 | 46800 | 46800 | 46800 | 46750 | 168 |
| 285 | 20240503 | 143100 | 6289625000 | 46800 | 46750 | 46800 | 46600 | 548 |
| 286 | 20240503 | 143000 | 6264022300 | 46750 | 46700 | 46750 | 46650 | 315 |
| 287 | 20240503 | 142900 | 6249312750 | 46700 | 46700 | 46750 | 46650 | 202 |
| 288 | 20240503 | 142800 | 6239874450 | 46700 | 46800 | 46800 | 46700 | 160 |
| 289 | 20240503 | 142700 | 6232394900 | 46750 | 46750 | 46800 | 46750 | 158 |
| 290 | 20240503 | 142600 | 6225007600 | 46700 | 46750 | 46750 | 46700 | 191 |
| 291 | 20240503 | 142500 | 6216083400 | 46750 | 46800 | 46800 | 46750 | 141 |
| 292 | 20240503 | 142400 | 6209489250 | 46800 | 46750 | 46800 | 46750 | 198 |
| 293 | 20240503 | 142300 | 6200224500 | 46750 | 46800 | 46800 | 46750 | 200 |
| 294 | 20240503 | 142200 | 6190865600 | 46800 | 46800 | 46800 | 46750 | 176 |
| 295 | 20240503 | 142100 | 6182629850 | 46800 | 46700 | 46800 | 46700 | 291 |
| 296 | 20240503 | 142000 | 6169022050 | 46700 | 46700 | 46800 | 46700 | 415 |
| 297 | 20240503 | 141900 | 6149632850 | 46750 | 46750 | 46750 | 46700 | 121 |
| 298 | 20240503 | 141800 | 6143977050 | 46700 | 46750 | 46750 | 46700 | 110 |
| 299 | 20240503 | 141700 | 6138834850 | 46750 | 46750 | 46750 | 46700 | 340 |
| 300 | 20240503 | 141600 | 6122944600 | 46750 | 46800 | 46800 | 46750 | 311 |
| 301 | 20240503 | 141500 | 6108398150 | 46800 | 46800 | 46850 | 46750 | 496 |
| 302 | 20240503 | 141400 | 6085182300 | 46850 | 46850 | 46850 | 46800 | 107 |
| 303 | 20240503 | 141300 | 6080169700 | 46850 | 46850 | 46850 | 46800 | 113 |
| 304 | 20240503 | 141200 | 6074876500 | 46850 | 46850 | 46850 | 46800 | 234 |
| 305 | 20240503 | 141100 | 6063913900 | 46850 | 46800 | 46850 | 46750 | 248 |
| 306 | 20240503 | 141000 | 6052306200 | 46800 | 46750 | 46800 | 46750 | 190 |
| 307 | 20240503 | 140900 | 6043414450 | 46750 | 46750 | 46800 | 46750 | 304 |
| 308 | 20240503 | 140800 | 6029194950 | 46750 | 46800 | 46800 | 46750 | 275 |
| 309 | 20240503 | 140700 | 6016333450 | 46800 | 46750 | 46850 | 46750 | 111 |
| 310 | 20240503 | 140600 | 6011138800 | 46800 | 46800 | 46800 | 46750 | 116 |
| 311 | 20240503 | 140500 | 6005710600 | 46750 | 46800 | 46800 | 46750 | 179 |
| 312 | 20240503 | 140400 | 5997341750 | 46800 | 46700 | 46800 | 46700 | 147 |
| 313 | 20240503 | 140300 | 5990464500 | 46700 | 46700 | 46800 | 46700 | 180 |
| 314 | 20240503 | 140200 | 5982051950 | 46750 | 46750 | 46750 | 46700 | 207 |
| 315 | 20240503 | 140100 | 5972375100 | 46750 | 46700 | 46750 | 46700 | 218 |
| 316 | 20240503 | 140000 | 5962184050 | 46750 | 46650 | 46800 | 46600 | 307 |
| 317 | 20240503 | 135900 | 5947851900 | 46650 | 46650 | 46700 | 46650 | 152 |
| 318 | 20240503 | 135800 | 5940754400 | 46650 | 46750 | 46750 | 46650 | 640 |
| 319 | 20240503 | 135700 | 5910851450 | 46800 | 46800 | 46800 | 46750 | 164 |
| 320 | 20240503 | 135600 | 5903176550 | 46800 | 46700 | 46800 | 46700 | 188 |
| 321 | 20240503 | 135500 | 5894386400 | 46700 | 46700 | 46750 | 46700 | 234 |
| 322 | 20240503 | 135400 | 5883458250 | 46750 | 46700 | 46800 | 46700 | 197 |
| 323 | 20240503 | 135300 | 5874244050 | 46750 | 46800 | 46800 | 46750 | 234 |
| 324 | 20240503 | 135200 | 5863298800 | 46800 | 46750 | 46850 | 46750 | 334 |
| 325 | 20240503 | 135100 | 5847667800 | 46800 | 46700 | 46800 | 46700 | 274 |
| 326 | 20240503 | 135000 | 5834857850 | 46700 | 46650 | 46700 | 46650 | 247 |
| 327 | 20240503 | 134900 | 5823324950 | 46650 | 46700 | 46750 | 46650 | 281 |
| 328 | 20240503 | 134800 | 5810205600 | 46700 | 46650 | 46700 | 46650 | 176 |
| 329 | 20240503 | 134700 | 5801992300 | 46650 | 46550 | 46650 | 46500 | 176 |
| 330 | 20240503 | 134600 | 5793792200 | 46550 | 46500 | 46550 | 46500 | 234 |
| 331 | 20240503 | 134500 | 5782906200 | 46500 | 46550 | 46550 | 46450 | 419 |
| 332 | 20240503 | 134400 | 5763425000 | 46550 | 46550 | 46550 | 46450 | 354 |
| 333 | 20240503 | 134300 | 5746963000 | 46600 | 46650 | 46650 | 46550 | 232 |
| 334 | 20240503 | 134200 | 5736153100 | 46600 | 46600 | 46650 | 46600 | 99 |
| 335 | 20240503 | 134100 | 5731537400 | 46600 | 46550 | 46650 | 46550 | 262 |
| 336 | 20240503 | 134000 | 5719333950 | 46550 | 46500 | 46600 | 46450 | 669 |
| 337 | 20240503 | 133900 | 5688219150 | 46550 | 46500 | 46600 | 46500 | 107 |
| 338 | 20240503 | 133800 | 5683236200 | 46500 | 46600 | 46600 | 46500 | 132 |
| 339 | 20240503 | 133700 | 5677091650 | 46600 | 46550 | 46600 | 46550 | 207 |
| 340 | 20240503 | 133600 | 5667453600 | 46600 | 46600 | 46750 | 46600 | 232 |
| 341 | 20240503 | 133500 | 5656639100 | 46600 | 46550 | 46600 | 46550 | 174 |
| 342 | 20240503 | 133400 | 5648536100 | 46600 | 46500 | 46600 | 46500 | 272 |
| 343 | 20240503 | 133300 | 5635869600 | 46550 | 46550 | 46550 | 46500 | 100 |
| 344 | 20240503 | 133200 | 5631215200 | 46550 | 46550 | 46550 | 46500 | 598 |
| 345 | 20240503 | 133100 | 5603402550 | 46550 | 46600 | 46600 | 46500 | 472 |
| 346 | 20240503 | 133000 | 5581426650 | 46600 | 46550 | 46600 | 46500 | 417 |
| 347 | 20240503 | 132900 | 5562018150 | 46550 | 46750 | 46750 | 46550 | 3004 |
| 348 | 20240503 | 132800 | 5421900500 | 46700 | 46750 | 46750 | 46700 | 226 |
| 349 | 20240503 | 132700 | 5411341100 | 46750 | 46700 | 46800 | 46700 | 109 |
| 350 | 20240503 | 132600 | 5406243550 | 46700 | 46750 | 46750 | 46700 | 408 |
| 351 | 20240503 | 132500 | 5387181900 | 46700 | 46750 | 46750 | 46700 | 181 |
| 352 | 20240503 | 132400 | 5378720350 | 46800 | 46850 | 46900 | 46800 | 374 |
| 353 | 20240503 | 132300 | 5361207650 | 46900 | 46800 | 46900 | 46800 | 185 |
| 354 | 20240503 | 132200 | 5352544400 | 46800 | 46900 | 46900 | 46800 | 124 |
| 355 | 20240503 | 132100 | 5346732150 | 46900 | 46900 | 46900 | 46850 | 193 |
| 356 | 20240503 | 132000 | 5337686650 | 46900 | 46800 | 46900 | 46800 | 222 |
| 357 | 20240503 | 131900 | 5327282150 | 46800 | 46800 | 46850 | 46800 | 265 |
| 358 | 20240503 | 131800 | 5314876550 | 46850 | 46800 | 46850 | 46800 | 119 |
| 359 | 20240503 | 131700 | 5309304700 | 46800 | 46750 | 46800 | 46750 | 100 |
| 360 | 20240503 | 131600 | 5304624900 | 46800 | 46750 | 46800 | 46700 | 145 |
| 361 | 20240503 | 131500 | 5297846600 | 46750 | 46750 | 46750 | 46700 | 121 |
| 362 | 20240503 | 131400 | 5292190850 | 46750 | 46750 | 46750 | 46700 | 284 |
| 363 | 20240503 | 131300 | 5278921300 | 46700 | 46800 | 46800 | 46700 | 205 |
| 364 | 20240503 | 131200 | 5269335900 | 46800 | 46800 | 46850 | 46750 | 176 |
| 365 | 20240503 | 131100 | 5261097500 | 46750 | 46900 | 46900 | 46750 | 340 |
| 366 | 20240503 | 131000 | 5245179550 | 46900 | 46750 | 46900 | 46750 | 140 |
| 367 | 20240503 | 130900 | 5238623250 | 46750 | 46750 | 46800 | 46750 | 205 |
| 368 | 20240503 | 130800 | 5229037450 | 46800 | 46800 | 46850 | 46750 | 202 |
| 369 | 20240503 | 130700 | 5219582200 | 46800 | 46900 | 46900 | 46750 | 1055 |
| 370 | 20240503 | 130600 | 5170178950 | 46850 | 46900 | 46900 | 46850 | 74 |
| 371 | 20240503 | 130500 | 5166709150 | 46900 | 46850 | 46950 | 46850 | 374 |
| 372 | 20240503 | 130400 | 5149167600 | 46850 | 46950 | 46950 | 46850 | 231 |
| 373 | 20240503 | 130300 | 5138327900 | 46900 | 46950 | 46950 | 46900 | 66 |
| 374 | 20240503 | 130200 | 5135229550 | 46950 | 47000 | 47000 | 46900 | 186 |
| 375 | 20240503 | 130100 | 5126494850 | 47000 | 46950 | 47000 | 46850 | 118 |
| 376 | 20240503 | 130000 | 5120954700 | 46950 | 46900 | 46950 | 46850 | 294 |
| 377 | 20240503 | 125900 | 5107163100 | 46900 | 46900 | 46900 | 46850 | 216 |
| 378 | 20240503 | 125800 | 5097038200 | 46900 | 46950 | 46950 | 46900 | 73 |
| 379 | 20240503 | 125700 | 5093614200 | 46900 | 46950 | 46950 | 46900 | 162 |
| 380 | 20240503 | 125600 | 5086008400 | 46900 | 46900 | 46950 | 46900 | 120 |
| 381 | 20240503 | 125500 | 5080375800 | 46900 | 46950 | 46950 | 46900 | 189 |
| 382 | 20240503 | 125400 | 5071508350 | 46900 | 46900 | 46950 | 46900 | 143 |
| 383 | 20240503 | 125300 | 5064801350 | 46900 | 46950 | 46950 | 46900 | 257 |
| 384 | 20240503 | 125200 | 5052745800 | 46900 | 46950 | 46950 | 46900 | 214 |
| 385 | 20240503 | 125100 | 5042703200 | 46950 | 46950 | 46950 | 46950 | 176 |
| 386 | 20240503 | 125000 | 5034440000 | 46950 | 46900 | 46950 | 46900 | 375 |
| 387 | 20240503 | 124900 | 5016839400 | 46900 | 46850 | 46950 | 46850 | 258 |
| 388 | 20240503 | 124800 | 5004741750 | 46850 | 46900 | 46900 | 46850 | 131 |
| 389 | 20240503 | 124700 | 4998598100 | 46900 | 46850 | 46900 | 46850 | 265 |
| 390 | 20240503 | 124600 | 4986177800 | 46850 | 46850 | 46900 | 46850 | 288 |
| 391 | 20240503 | 124500 | 4972680550 | 46750 | 46800 | 46850 | 46750 | 164 |
| 392 | 20240503 | 124400 | 4965003100 | 46750 | 46800 | 46800 | 46750 | 110 |
| 393 | 20240503 | 124300 | 4959855450 | 46850 | 46800 | 46850 | 46800 | 121 |
| 394 | 20240503 | 124200 | 4954187800 | 46800 | 46850 | 46850 | 46800 | 151 |
| 395 | 20240503 | 124100 | 4947120700 | 46800 | 46800 | 46850 | 46750 | 204 |
| 396 | 20240503 | 124000 | 4937572250 | 46800 | 46800 | 46850 | 46750 | 144 |
| 397 | 20240503 | 123900 | 4930832250 | 46800 | 46800 | 46800 | 46750 | 136 |
| 398 | 20240503 | 123800 | 4924467500 | 46800 | 46800 | 46850 | 46800 | 120 |
| 399 | 20240503 | 123700 | 4918846100 | 46800 | 46750 | 46800 | 46750 | 206 |
| 400 | 20240503 | 123600 | 4909210500 | 46750 | 46800 | 46850 | 46750 | 130 |
| 401 | 20240503 | 123500 | 4903126050 | 46750 | 46750 | 46800 | 46750 | 1000 |
| 402 | 20240503 | 123400 | 4856375650 | 46750 | 46750 | 46800 | 46750 | 428 |
| 403 | 20240503 | 123300 | 4836358050 | 46750 | 46850 | 46850 | 46750 | 141 |
| 404 | 20240503 | 123200 | 4829756250 | 46800 | 46850 | 46850 | 46800 | 220 |
| 405 | 20240503 | 123100 | 4819456000 | 46900 | 46850 | 46900 | 46850 | 173 |
| 406 | 20240503 | 123000 | 4811346600 | 46850 | 46800 | 46850 | 46800 | 234 |
| 407 | 20240503 | 122900 | 4800390000 | 46850 | 46800 | 46850 | 46800 | 61 |
| 408 | 20240503 | 122800 | 4797532400 | 46850 | 46850 | 46900 | 46850 | 109 |
| 409 | 20240503 | 122700 | 4792423350 | 46850 | 46900 | 46900 | 46800 | 238 |
| 410 | 20240503 | 122600 | 4781275350 | 46900 | 46900 | 46900 | 46850 | 137 |
| 411 | 20240503 | 122500 | 4774850250 | 46900 | 46850 | 46900 | 46850 | 94 |
| 412 | 20240503 | 122400 | 4770444000 | 46850 | 46900 | 46900 | 46850 | 160 |
| 413 | 20240503 | 122300 | 4762940250 | 46850 | 46900 | 46950 | 46850 | 152 |
| 414 | 20240503 | 122200 | 4755806750 | 46900 | 46900 | 46950 | 46900 | 178 |
| 415 | 20240503 | 122100 | 4747456050 | 46950 | 46850 | 46950 | 46850 | 507 |
| 416 | 20240503 | 122000 | 4723692150 | 46850 | 46800 | 46850 | 46750 | 231 |
| 417 | 20240503 | 121900 | 4712879900 | 46800 | 46800 | 46800 | 46800 | 101 |
| 418 | 20240503 | 121800 | 4708153100 | 46750 | 46800 | 46800 | 46750 | 167 |
| 419 | 20240503 | 121700 | 4700342650 | 46750 | 46750 | 46800 | 46700 | 100 |
| 420 | 20240503 | 121600 | 4695665800 | 46750 | 46800 | 46800 | 46750 | 221 |
| 421 | 20240503 | 121500 | 4685328100 | 46800 | 46750 | 46800 | 46750 | 111 |
| 422 | 20240503 | 121400 | 4680138500 | 46750 | 46800 | 46800 | 46750 | 50 |
| 423 | 20240503 | 121300 | 4677798600 | 46800 | 46800 | 46850 | 46750 | 244 |
| 424 | 20240503 | 121200 | 4666379150 | 46800 | 46750 | 46850 | 46750 | 170 |
| 425 | 20240503 | 121100 | 4658424100 | 46800 | 46850 | 46850 | 46800 | 213 |
| 426 | 20240503 | 121000 | 4648445250 | 46850 | 46800 | 46850 | 46700 | 297 |
| 427 | 20240503 | 120900 | 4634552300 | 46800 | 46850 | 46850 | 46750 | 106 |
| 428 | 20240503 | 120800 | 4629591500 | 46850 | 46850 | 46900 | 46800 | 99 |
| 429 | 20240503 | 120700 | 4624953250 | 46800 | 46750 | 46850 | 46750 | 149 |
| 430 | 20240503 | 120600 | 4617978250 | 46800 | 46900 | 46900 | 46800 | 191 |
| 431 | 20240503 | 120500 | 4609028100 | 46850 | 46800 | 46850 | 46800 | 255 |
| 432 | 20240503 | 120400 | 4597087000 | 46850 | 46850 | 46850 | 46850 | 131 |
| 433 | 20240503 | 120300 | 4590949650 | 46800 | 46850 | 46900 | 46800 | 190 |
| 434 | 20240503 | 120200 | 4582045900 | 46800 | 46850 | 46850 | 46800 | 55 |
| 435 | 20240503 | 120100 | 4579469300 | 46850 | 46800 | 46900 | 46750 | 263 |
| 436 | 20240503 | 120000 | 4567145050 | 46800 | 46750 | 46800 | 46750 | 268 |
| 437 | 20240503 | 115900 | 4554610250 | 46800 | 46950 | 46950 | 46800 | 154 |
| 438 | 20240503 | 115800 | 4547394600 | 46900 | 46900 | 46900 | 46850 | 339 |
| 439 | 20240503 | 115700 | 4531503150 | 46900 | 46850 | 46900 | 46800 | 150 |
| 440 | 20240503 | 115600 | 4524473350 | 46800 | 46850 | 46900 | 46800 | 108 |
| 441 | 20240503 | 115500 | 4519411200 | 46850 | 46850 | 46850 | 46850 | 113 |
| 442 | 20240503 | 115400 | 4514117150 | 46900 | 46850 | 46900 | 46850 | 84 |
| 443 | 20240503 | 115300 | 4510179350 | 46800 | 46850 | 46850 | 46800 | 143 |
| 444 | 20240503 | 115200 | 4503480300 | 46900 | 46850 | 46900 | 46850 | 249 |
| 445 | 20240503 | 115100 | 4491809900 | 46850 | 46900 | 46900 | 46850 | 226 |
| 446 | 20240503 | 115000 | 4481214950 | 46900 | 46850 | 46900 | 46800 | 201 |
| 447 | 20240503 | 114900 | 4471797750 | 46850 | 46800 | 46900 | 46800 | 98 |
| 448 | 20240503 | 114800 | 4467204250 | 46850 | 46850 | 46850 | 46850 | 323 |
| 449 | 20240503 | 114700 | 4452071700 | 46800 | 46850 | 46850 | 46800 | 69 |
| 450 | 20240503 | 114600 | 4448839700 | 46850 | 46900 | 46900 | 46850 | 116 |
| 451 | 20240503 | 114500 | 4443402850 | 46900 | 46750 | 46900 | 46750 | 156 |
| 452 | 20240503 | 114400 | 4436097600 | 46750 | 46850 | 46850 | 46750 | 201 |
| 453 | 20240503 | 114300 | 4426686250 | 46800 | 46850 | 46850 | 46800 | 275 |
| 454 | 20240503 | 114200 | 4413815550 | 46850 | 46750 | 46850 | 46750 | 90 |
| 455 | 20240503 | 114100 | 4409601500 | 46750 | 46800 | 46800 | 46750 | 394 |
| 456 | 20240503 | 114000 | 4391167400 | 46800 | 46650 | 46800 | 46650 | 541 |
| 457 | 20240503 | 113900 | 4365882850 | 46650 | 46650 | 46650 | 46600 | 192 |
| 458 | 20240503 | 113800 | 4356927800 | 46650 | 46600 | 46650 | 46600 | 368 |
| 459 | 20240503 | 113700 | 4339772650 | 46650 | 46600 | 46650 | 46600 | 103 |
| 460 | 20240503 | 113600 | 4334968150 | 46600 | 46650 | 46700 | 46600 | 116 |
| 461 | 20240503 | 113500 | 4329557000 | 46650 | 46700 | 46700 | 46600 | 479 |
| 462 | 20240503 | 113400 | 4307213700 | 46700 | 46650 | 46700 | 46650 | 82 |
| 463 | 20240503 | 113300 | 4303385850 | 46600 | 46600 | 46600 | 46550 | 176 |
| 464 | 20240503 | 113200 | 4295185100 | 46600 | 46700 | 46700 | 46600 | 181 |
| 465 | 20240503 | 113100 | 4286741250 | 46650 | 46700 | 46700 | 46550 | 200 |
| 466 | 20240503 | 113000 | 4277409000 | 46650 | 46550 | 46700 | 46500 | 197 |
| 467 | 20240503 | 112900 | 4268236600 | 46550 | 46650 | 46650 | 46550 | 204 |
| 468 | 20240503 | 112800 | 4258730200 | 46600 | 46600 | 46650 | 46600 | 251 |
| 469 | 20240503 | 112700 | 4247030900 | 46650 | 46650 | 46650 | 46600 | 168 |
| 470 | 20240503 | 112600 | 4239197200 | 46650 | 46650 | 46700 | 46600 | 116 |
| 471 | 20240503 | 112500 | 4233782300 | 46700 | 46700 | 46700 | 46650 | 145 |
| 472 | 20240503 | 112400 | 4227011050 | 46700 | 46600 | 46700 | 46600 | 190 |
| 473 | 20240503 | 112300 | 4218146950 | 46550 | 46650 | 46650 | 46550 | 237 |
| 474 | 20240503 | 112200 | 4207102750 | 46650 | 46600 | 46700 | 46600 | 171 |
| 475 | 20240503 | 112100 | 4199123150 | 46600 | 46750 | 46750 | 46600 | 186 |
| 476 | 20240503 | 112000 | 4190443250 | 46750 | 46600 | 46750 | 46600 | 200 |
| 477 | 20240503 | 111900 | 4181108050 | 46650 | 46650 | 46700 | 46600 | 181 |
| 478 | 20240503 | 111800 | 4172665800 | 46650 | 46650 | 46650 | 46600 | 256 |
| 479 | 20240503 | 111700 | 4160731650 | 46650 | 46600 | 46700 | 46600 | 77 |
| 480 | 20240503 | 111600 | 4157139350 | 46600 | 46700 | 46700 | 46600 | 209 |
| 481 | 20240503 | 111500 | 4147387100 | 46700 | 46700 | 46750 | 46700 | 200 |
| 482 | 20240503 | 111400 | 4138042250 | 46750 | 46700 | 46750 | 46700 | 236 |
| 483 | 20240503 | 111300 | 4127016350 | 46700 | 46750 | 46750 | 46700 | 100 |
| 484 | 20240503 | 111200 | 4122342700 | 46700 | 46800 | 46800 | 46700 | 361 |
| 485 | 20240503 | 111100 | 4105463000 | 46700 | 46750 | 46800 | 46700 | 439 |
| 486 | 20240503 | 111000 | 4084951250 | 46750 | 46650 | 46750 | 46650 | 197 |
| 487 | 20240503 | 110900 | 4075750850 | 46650 | 46650 | 46650 | 46600 | 226 |
| 488 | 20240503 | 110800 | 4065208700 | 46600 | 46650 | 46650 | 46600 | 119 |
| 489 | 20240503 | 110700 | 4059658300 | 46600 | 46650 | 46650 | 46600 | 326 |
| 490 | 20240503 | 110600 | 4044458950 | 46650 | 46600 | 46650 | 46600 | 418 |
| 491 | 20240503 | 110500 | 4024967500 | 46600 | 46650 | 46700 | 46600 | 253 |
| 492 | 20240503 | 110400 | 4013165150 | 46650 | 46700 | 46700 | 46650 | 338 |
| 493 | 20240503 | 110300 | 3997392650 | 46700 | 46750 | 46800 | 46700 | 318 |
| 494 | 20240503 | 110200 | 3982531200 | 46750 | 46800 | 46800 | 46750 | 439 |
| 495 | 20240503 | 110100 | 3961993200 | 46850 | 46850 | 46850 | 46850 | 248 |
| 496 | 20240503 | 110000 | 3950374400 | 46900 | 46850 | 46900 | 46800 | 338 |
| 497 | 20240503 | 105900 | 3934536100 | 46900 | 47000 | 47000 | 46900 | 943 |
| 498 | 20240503 | 105800 | 3890267950 | 47000 | 46900 | 47000 | 46900 | 75 |
| 499 | 20240503 | 105700 | 3886746500 | 46950 | 47000 | 47000 | 46950 | 224 |
| 500 | 20240503 | 105600 | 3876227250 | 47000 | 47000 | 47000 | 46950 | 101 |
| 501 | 20240503 | 105500 | 3871480300 | 47000 | 47050 | 47050 | 47000 | 148 |
| 502 | 20240503 | 105400 | 3864519550 | 47000 | 47100 | 47150 | 47000 | 224 |
| 503 | 20240503 | 105300 | 3853970550 | 47100 | 47050 | 47150 | 47050 | 167 |
| 504 | 20240503 | 105200 | 3846103250 | 47100 | 47150 | 47150 | 47100 | 169 |
| 505 | 20240503 | 105100 | 3838138250 | 47150 | 47100 | 47150 | 47100 | 249 |
| 506 | 20240503 | 105000 | 3826405550 | 47100 | 47050 | 47100 | 47050 | 637 |
| 507 | 20240503 | 104900 | 3796408400 | 47000 | 46950 | 47050 | 46950 | 2116 |
| 508 | 20240503 | 104800 | 3696943750 | 46950 | 46900 | 46950 | 46900 | 279 |
| 509 | 20240503 | 104700 | 3683844750 | 46950 | 47000 | 47000 | 46950 | 395 |
| 510 | 20240503 | 104600 | 3665299350 | 47000 | 46950 | 47000 | 46950 | 138 |
| 511 | 20240503 | 104500 | 3658814550 | 46950 | 47000 | 47050 | 46950 | 320 |
| 512 | 20240503 | 104400 | 3643778700 | 47000 | 47050 | 47100 | 47000 | 221 |
| 513 | 20240503 | 104300 | 3633378150 | 47100 | 47000 | 47150 | 47000 | 865 |
| 514 | 20240503 | 104200 | 3592636550 | 47000 | 46950 | 47000 | 46900 | 410 |
| 515 | 20240503 | 104100 | 3573383150 | 47000 | 46950 | 47000 | 46900 | 391 |
| 516 | 20240503 | 104000 | 3555028850 | 46900 | 46900 | 46950 | 46900 | 375 |
| 517 | 20240503 | 103900 | 3537431550 | 46900 | 46950 | 46950 | 46900 | 78 |
| 518 | 20240503 | 103800 | 3533770650 | 46950 | 47050 | 47050 | 46900 | 617 |
| 519 | 20240503 | 103700 | 3504764100 | 47100 | 47100 | 47100 | 47050 | 259 |
| 520 | 20240503 | 103600 | 3492565550 | 47050 | 47050 | 47050 | 47000 | 471 |
| 521 | 20240503 | 103500 | 3470405100 | 47000 | 46900 | 47050 | 46900 | 945 |
| 522 | 20240503 | 103400 | 3426023400 | 46950 | 46850 | 46950 | 46850 | 146 |
| 523 | 20240503 | 103300 | 3419176300 | 46850 | 46850 | 46850 | 46800 | 188 |
| 524 | 20240503 | 103200 | 3410369050 | 46850 | 46850 | 46850 | 46800 | 304 |
| 525 | 20240503 | 103100 | 3396137550 | 46850 | 46750 | 46950 | 46750 | 1663 |
| 526 | 20240503 | 103000 | 3318215450 | 46750 | 46650 | 46750 | 46650 | 568 |
| 527 | 20240503 | 102900 | 3291700700 | 46600 | 46550 | 46600 | 46550 | 526 |
| 528 | 20240503 | 102800 | 3267203800 | 46550 | 46500 | 46550 | 46500 | 455 |
| 529 | 20240503 | 102700 | 3246045800 | 46450 | 46500 | 46550 | 46450 | 206 |
| 530 | 20240503 | 102600 | 3236469100 | 46500 | 46500 | 46500 | 46500 | 90 |
| 531 | 20240503 | 102500 | 3232284100 | 46450 | 46500 | 46500 | 46450 | 191 |
| 532 | 20240503 | 102400 | 3223406400 | 46450 | 46550 | 46550 | 46450 | 338 |
| 533 | 20240503 | 102300 | 3207688000 | 46550 | 46500 | 46600 | 46500 | 198 |
| 534 | 20240503 | 102200 | 3198470200 | 46500 | 46450 | 46550 | 46450 | 973 |
| 535 | 20240503 | 102100 | 3153204450 | 46450 | 46350 | 46450 | 46350 | 219 |
| 536 | 20240503 | 102000 | 3143039100 | 46350 | 46450 | 46450 | 46300 | 177 |
| 537 | 20240503 | 101900 | 3134834300 | 46350 | 46300 | 46400 | 46300 | 315 |
| 538 | 20240503 | 101800 | 3120226550 | 46300 | 46300 | 46350 | 46300 | 48 |
| 539 | 20240503 | 101700 | 3118003650 | 46300 | 46400 | 46400 | 46300 | 46 |
| 540 | 20240503 | 101600 | 3115871950 | 46400 | 46350 | 46400 | 46350 | 151 |
| 541 | 20240503 | 101500 | 3108871400 | 46350 | 46400 | 46400 | 46350 | 10 |
| 542 | 20240503 | 101400 | 3108407650 | 46400 | 46400 | 46400 | 46350 | 27 |
| 543 | 20240503 | 101300 | 3107155300 | 46400 | 46450 | 46450 | 46400 | 31 |
| 544 | 20240503 | 101200 | 3105716600 | 46450 | 46450 | 46450 | 46400 | 108 |
| 545 | 20240503 | 101100 | 3100702200 | 46450 | 46400 | 46450 | 46350 | 205 |
| 546 | 20240503 | 101000 | 3091188300 | 46400 | 46450 | 46450 | 46400 | 185 |
| 547 | 20240503 | 100900 | 3082603800 | 46350 | 46300 | 46450 | 46300 | 483 |
| 548 | 20240503 | 100800 | 3060206050 | 46300 | 46250 | 46300 | 46250 | 331 |
| 549 | 20240503 | 100700 | 3044886100 | 46250 | 46300 | 46300 | 46200 | 32 |
| 550 | 20240503 | 100600 | 3043407150 | 46150 | 46200 | 46300 | 46100 | 503 |
| 551 | 20240503 | 100500 | 3020196450 | 46200 | 46150 | 46200 | 46150 | 151 |
| 552 | 20240503 | 100400 | 3013224750 | 46150 | 46400 | 46400 | 46150 | 2478 |
| 553 | 20240503 | 100300 | 2898537350 | 46400 | 46400 | 46400 | 46350 | 367 |
| 554 | 20240503 | 100200 | 2881513100 | 46400 | 46450 | 46450 | 46350 | 105 |
| 555 | 20240503 | 100100 | 2876639400 | 46450 | 46400 | 46450 | 46350 | 435 |
| 556 | 20240503 | 100000 | 2856452650 | 46400 | 46500 | 46500 | 46400 | 360 |
| 557 | 20240503 | 095900 | 2839743350 | 46450 | 46450 | 46450 | 46400 | 83 |
| 558 | 20240503 | 095800 | 2835888050 | 46450 | 46400 | 46450 | 46400 | 222 |
| 559 | 20240503 | 095700 | 2825581150 | 46400 | 46500 | 46500 | 46400 | 110 |
| 560 | 20240503 | 095600 | 2820472550 | 46450 | 46450 | 46500 | 46450 | 70 |
| 561 | 20240503 | 095500 | 2817220900 | 46500 | 46500 | 46500 | 46400 | 153 |
| 562 | 20240503 | 095400 | 2810115150 | 46450 | 46500 | 46550 | 46450 | 254 |
| 563 | 20240503 | 095300 | 2798315550 | 46500 | 46450 | 46550 | 46450 | 265 |
| 564 | 20240503 | 095200 | 2785998150 | 46450 | 46550 | 46550 | 46450 | 445 |
| 565 | 20240503 | 095100 | 2765292050 | 46550 | 46400 | 46550 | 46350 | 620 |
| 566 | 20240503 | 095000 | 2736482150 | 46450 | 46400 | 46450 | 46400 | 97 |
| 567 | 20240503 | 094900 | 2731980350 | 46400 | 46400 | 46400 | 46350 | 139 |
| 568 | 20240503 | 094800 | 2725530850 | 46350 | 46350 | 46350 | 46350 | 59 |
| 569 | 20240503 | 094700 | 2722796200 | 46350 | 46350 | 46400 | 46300 | 79 |
| 570 | 20240503 | 094600 | 2719136700 | 46350 | 46350 | 46350 | 46300 | 524 |
| 571 | 20240503 | 094500 | 2694868600 | 46300 | 46350 | 46350 | 46300 | 567 |
| 572 | 20240503 | 094400 | 2668606500 | 46400 | 46400 | 46400 | 46300 | 482 |
| 573 | 20240503 | 094300 | 2646267900 | 46400 | 46150 | 46450 | 46150 | 827 |
| 574 | 20240503 | 094200 | 2607987450 | 46150 | 46000 | 46150 | 46000 | 329 |
| 575 | 20240503 | 094100 | 2592823100 | 46000 | 45900 | 46000 | 45750 | 1984 |
| 576 | 20240503 | 094000 | 2501954200 | 45800 | 45950 | 45950 | 45800 | 1302 |
| 577 | 20240503 | 093900 | 2442224200 | 46000 | 46100 | 46100 | 45950 | 1008 |
| 578 | 20240503 | 093800 | 2395865400 | 46000 | 46100 | 46100 | 46000 | 322 |
| 579 | 20240503 | 093700 | 2381051300 | 46050 | 46050 | 46100 | 46000 | 655 |
| 580 | 20240503 | 093600 | 2350912350 | 46050 | 46000 | 46200 | 46000 | 926 |
| 581 | 20240503 | 093500 | 2308263700 | 46050 | 46100 | 46150 | 46050 | 872 |
| 582 | 20240503 | 093400 | 2268101200 | 46100 | 46150 | 46200 | 46100 | 401 |
| 583 | 20240503 | 093300 | 2249606050 | 46300 | 46150 | 46300 | 46100 | 275 |
| 584 | 20240503 | 093200 | 2236912050 | 46150 | 46150 | 46200 | 46100 | 914 |
| 585 | 20240503 | 093100 | 2194750550 | 46150 | 46200 | 46300 | 46150 | 791 |
| 586 | 20240503 | 093000 | 2158231750 | 46200 | 46200 | 46200 | 46100 | 1367 |
| 587 | 20240503 | 092900 | 2095156350 | 46250 | 46200 | 46300 | 46200 | 154 |
| 588 | 20240503 | 092800 | 2088031400 | 46200 | 46300 | 46350 | 46050 | 3114 |
| 589 | 20240503 | 092700 | 1944175900 | 46300 | 46450 | 46450 | 46300 | 1332 |
| 590 | 20240503 | 092600 | 1882391400 | 46450 | 46550 | 46550 | 46450 | 854 |
| 591 | 20240503 | 092500 | 1842669050 | 46550 | 46650 | 46650 | 46550 | 890 |
| 592 | 20240503 | 092400 | 1801189500 | 46650 | 46800 | 46800 | 46650 | 1323 |
| 593 | 20240503 | 092300 | 1739374150 | 46750 | 46800 | 46850 | 46750 | 426 |
| 594 | 20240503 | 092200 | 1719444300 | 46850 | 46800 | 46850 | 46700 | 321 |
| 595 | 20240503 | 092100 | 1704422400 | 46800 | 46850 | 46850 | 46700 | 1865 |
| 596 | 20240503 | 092000 | 1617221050 | 46850 | 46750 | 46900 | 46650 | 784 |
| 597 | 20240503 | 091900 | 1580541100 | 46650 | 46800 | 46800 | 46650 | 424 |
| 598 | 20240503 | 091800 | 1560733000 | 46800 | 46850 | 46900 | 46750 | 930 |
| 599 | 20240503 | 091700 | 1517194250 | 46800 | 46700 | 46950 | 46700 | 439 |
| 600 | 20240503 | 091600 | 1496626850 | 46700 | 46650 | 46700 | 46600 | 1003 |
| 601 | 20240503 | 091500 | 1449825200 | 46650 | 46450 | 46650 | 46450 | 1258 |
| 602 | 20240503 | 091400 | 1391314750 | 46450 | 46600 | 46600 | 46450 | 1632 |
| 603 | 20240503 | 091300 | 1315384250 | 46600 | 46900 | 46900 | 46550 | 3155 |
| 604 | 20240503 | 091200 | 1167934300 | 46950 | 47100 | 47100 | 46900 | 928 |
| 605 | 20240503 | 091100 | 1124379600 | 47100 | 46950 | 47100 | 46900 | 1019 |
| 606 | 20240503 | 091000 | 1076494750 | 47050 | 46950 | 47100 | 46900 | 2103 |
| 607 | 20240503 | 090900 | 977767250 | 47000 | 47150 | 47150 | 46950 | 1716 |
| 608 | 20240503 | 090800 | 897046450 | 47100 | 47250 | 47300 | 47100 | 2595 |
| 609 | 20240503 | 090700 | 774577450 | 47250 | 47400 | 47400 | 47250 | 1236 |
| 610 | 20240503 | 090600 | 716044000 | 47400 | 47450 | 47600 | 47400 | 958 |
| 611 | 20240503 | 090500 | 670518800 | 47450 | 47550 | 47550 | 47400 | 1036 |
| 612 | 20240503 | 090400 | 621305750 | 47550 | 47600 | 47600 | 47450 | 476 |
| 613 | 20240503 | 090300 | 598680550 | 47550 | 47200 | 47600 | 47200 | 1103 |
| 614 | 20240503 | 090200 | 546377350 | 47200 | 47500 | 47650 | 47200 | 2837 |
| 615 | 20240503 | 090100 | 411915550 | 47500 | 47500 | 47500 | 47400 | 1384 |
| 616 | 20240503 | 090000 | 346253350 | 47500 | 47450 | 48150 | 47450 | 7265 |