34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 192100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 32530 |
| 3 | 20240503 | 192000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20240503 | 191900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20240503 | 191800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20240503 | 191700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20240503 | 191600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20240503 | 191500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20240503 | 191400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20240503 | 191300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20240503 | 191200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20240503 | 191100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20240503 | 191000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20240503 | 190900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20240503 | 190800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20240503 | 190700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20240503 | 190600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20240503 | 190500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20240503 | 190400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20240503 | 190300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20240503 | 190200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20240503 | 190100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20240503 | 190000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20240503 | 185900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20240503 | 185800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20240503 | 185700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20240503 | 185600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20240503 | 185500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20240503 | 185400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20240503 | 185300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20240503 | 185200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20240503 | 185100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 32530 |
| 33 | 20240503 | 185000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20240503 | 184900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20240503 | 184800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20240503 | 184700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20240503 | 184600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20240503 | 184500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20240503 | 184400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20240503 | 184300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20240503 | 184200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20240503 | 184100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20240503 | 184000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20240503 | 183900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20240503 | 183800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20240503 | 183700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20240503 | 183600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20240503 | 183500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20240503 | 183400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20240503 | 183300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20240503 | 183200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20240503 | 183100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20240503 | 183000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20240503 | 182900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20240503 | 182800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20240503 | 182700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20240503 | 182600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20240503 | 182500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20240503 | 182400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20240503 | 182300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20240503 | 182200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20240503 | 182100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 32530 |
| 63 | 20240503 | 182000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20240503 | 181900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20240503 | 181800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20240503 | 181700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20240503 | 181600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20240503 | 181500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20240503 | 181400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20240503 | 181300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20240503 | 181200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20240503 | 181100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20240503 | 181000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20240503 | 180900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20240503 | 180800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20240503 | 180700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20240503 | 180600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20240503 | 180500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20240503 | 180400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20240503 | 180300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20240503 | 180200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20240503 | 180100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20240503 | 180000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20240503 | 175900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20240503 | 175800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20240503 | 175700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20240503 | 175600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20240503 | 175500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20240503 | 175400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20240503 | 175300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20240503 | 175200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20240503 | 175100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 32530 |
| 93 | 20240503 | 175000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20240503 | 174900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20240503 | 174800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20240503 | 174700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20240503 | 174600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20240503 | 174500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20240503 | 174400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20240503 | 174300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20240503 | 174200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20240503 | 174100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20240503 | 174000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20240503 | 173900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20240503 | 173800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20240503 | 173700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20240503 | 173600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20240503 | 173500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20240503 | 173400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20240503 | 173300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20240503 | 173200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20240503 | 173100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20240503 | 173000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20240503 | 172900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20240503 | 172800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20240503 | 172700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20240503 | 172600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20240503 | 172500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20240503 | 172400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20240503 | 172300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20240503 | 172200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20240503 | 172100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 32530 |
| 123 | 20240503 | 172000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20240503 | 171900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20240503 | 171800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20240503 | 171700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20240503 | 171600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20240503 | 171500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20240503 | 171400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20240503 | 171300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20240503 | 171200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20240503 | 171100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20240503 | 171000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20240503 | 170900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20240503 | 170800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20240503 | 170700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20240503 | 170600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20240503 | 170500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20240503 | 170400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20240503 | 170300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20240503 | 170200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20240503 | 170100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20240503 | 170000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20240503 | 165900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20240503 | 165800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20240503 | 165700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20240503 | 165600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20240503 | 165500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20240503 | 165400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20240503 | 165300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20240503 | 165200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20240503 | 165100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 32530 |
| 153 | 20240503 | 165000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20240503 | 164900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20240503 | 164800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20240503 | 164700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20240503 | 164600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20240503 | 164500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20240503 | 164400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20240503 | 164300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20240503 | 164200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20240503 | 164100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20240503 | 164000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20240503 | 163900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20240503 | 163800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20240503 | 163700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20240503 | 163600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20240503 | 163500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20240503 | 163400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20240503 | 163300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20240503 | 163200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20240503 | 163100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20240503 | 163000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20240503 | 162900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20240503 | 162800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20240503 | 162700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20240503 | 162600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20240503 | 162500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20240503 | 162400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20240503 | 162300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20240503 | 162200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20240503 | 162100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 32530 |
| 183 | 20240503 | 162000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20240503 | 161900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20240503 | 161800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20240503 | 161700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20240503 | 161600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20240503 | 161500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20240503 | 161400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20240503 | 161300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20240503 | 161200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20240503 | 161100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20240503 | 161000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20240503 | 160900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20240503 | 160800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20240503 | 160700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20240503 | 160600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20240503 | 160500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20240503 | 160400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20240503 | 160300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20240503 | 160200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20240503 | 160100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20240503 | 160000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20240503 | 155900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20240503 | 155800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20240503 | 155700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20240503 | 155600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20240503 | 155500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20240503 | 155400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20240503 | 155300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20240503 | 155200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20240503 | 155100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 32530 |
| 213 | 20240503 | 155000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20240503 | 154900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20240503 | 154800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20240503 | 154700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20240503 | 154600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20240503 | 154500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20240503 | 154400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20240503 | 154300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20240503 | 154200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20240503 | 154100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20240503 | 154000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20240503 | 153900 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20240503 | 153800 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20240503 | 153700 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20240503 | 153600 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20240503 | 153500 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20240503 | 153400 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20240503 | 153300 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20240503 | 153200 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20240503 | 153100 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20240503 | 153000 | 75393168000 | 34350 | 34350 | 34350 | 34350 | 32530 |
| 234 | 20240503 | 152900 | 74275762500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 235 | 20240503 | 152800 | 74275762500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 236 | 20240503 | 152700 | 74275762500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 237 | 20240503 | 152600 | 74275762500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 238 | 20240503 | 152500 | 74275762500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 239 | 20240503 | 152400 | 74275762500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 240 | 20240503 | 152300 | 74275762500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 241 | 20240503 | 152200 | 74275762500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 242 | 20240503 | 152100 | 74275762500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 243 | 20240503 | 152000 | 74275762500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 244 | 20240503 | 151900 | 74275762500 | 34450 | 34450 | 34450 | 34400 | 7163 |
| 245 | 20240503 | 151800 | 74029064900 | 34400 | 34450 | 34450 | 34400 | 9551 |
| 246 | 20240503 | 151700 | 73700411100 | 34450 | 34400 | 34450 | 34350 | 4268 |
| 247 | 20240503 | 151600 | 73553615300 | 34350 | 34350 | 34350 | 34300 | 4831 |
| 248 | 20240503 | 151500 | 73387718450 | 34300 | 34350 | 34350 | 34300 | 1908 |
| 249 | 20240503 | 151400 | 73322184100 | 34350 | 34300 | 34350 | 34300 | 2629 |
| 250 | 20240503 | 151300 | 73231974550 | 34350 | 34350 | 34350 | 34300 | 3523 |
| 251 | 20240503 | 151200 | 73111094150 | 34300 | 34350 | 34350 | 34300 | 3252 |
| 252 | 20240503 | 151100 | 72999511700 | 34350 | 34300 | 34350 | 34250 | 1725 |
| 253 | 20240503 | 151000 | 72940331550 | 34300 | 34300 | 34300 | 34250 | 1508 |
| 254 | 20240503 | 150900 | 72888615100 | 34300 | 34250 | 34350 | 34250 | 3212 |
| 255 | 20240503 | 150800 | 72778448550 | 34250 | 34300 | 34350 | 34250 | 2852 |
| 256 | 20240503 | 150700 | 72680566600 | 34300 | 34350 | 34350 | 34300 | 3411 |
| 257 | 20240503 | 150600 | 72563550150 | 34350 | 34300 | 34350 | 34300 | 2500 |
| 258 | 20240503 | 150500 | 72477759050 | 34250 | 34350 | 34350 | 34250 | 1963 |
| 259 | 20240503 | 150400 | 72410438250 | 34300 | 34300 | 34350 | 34250 | 1932 |
| 260 | 20240503 | 150300 | 72344178350 | 34250 | 34300 | 34300 | 34250 | 1850 |
| 261 | 20240503 | 150200 | 72280725850 | 34300 | 34300 | 34350 | 34250 | 4053 |
| 262 | 20240503 | 150100 | 72141797100 | 34350 | 34350 | 34350 | 34300 | 1991 |
| 263 | 20240503 | 150000 | 72073446950 | 34300 | 34350 | 34350 | 34300 | 2947 |
| 264 | 20240503 | 145900 | 71972327800 | 34350 | 34350 | 34350 | 34250 | 4357 |
| 265 | 20240503 | 145800 | 71822808950 | 34300 | 34350 | 34350 | 34300 | 2076 |
| 266 | 20240503 | 145700 | 71751560450 | 34350 | 34350 | 34400 | 34300 | 2891 |
| 267 | 20240503 | 145600 | 71652243500 | 34400 | 34350 | 34400 | 34250 | 2561 |
| 268 | 20240503 | 145500 | 71564351200 | 34300 | 34300 | 34350 | 34300 | 1695 |
| 269 | 20240503 | 145400 | 71506150000 | 34300 | 34400 | 34400 | 34300 | 2718 |
| 270 | 20240503 | 145300 | 71412790850 | 34400 | 34400 | 34400 | 34350 | 4159 |
| 271 | 20240503 | 145200 | 71269857600 | 34400 | 34400 | 34400 | 34350 | 1940 |
| 272 | 20240503 | 145100 | 71203142500 | 34350 | 34250 | 34400 | 34250 | 6670 |
| 273 | 20240503 | 145000 | 70974319200 | 34250 | 34300 | 34300 | 34250 | 4084 |
| 274 | 20240503 | 144900 | 70834370850 | 34300 | 34250 | 34300 | 34250 | 1126 |
| 275 | 20240503 | 144800 | 70795770000 | 34250 | 34250 | 34300 | 34250 | 1164 |
| 276 | 20240503 | 144700 | 70755892300 | 34250 | 34250 | 34250 | 34200 | 2252 |
| 277 | 20240503 | 144600 | 70678796950 | 34250 | 34250 | 34250 | 34200 | 2221 |
| 278 | 20240503 | 144500 | 70602756850 | 34250 | 34150 | 34250 | 34150 | 1200 |
| 279 | 20240503 | 144400 | 70561707300 | 34150 | 34150 | 34200 | 34150 | 1593 |
| 280 | 20240503 | 144300 | 70507243150 | 34150 | 34200 | 34200 | 34150 | 704 |
| 281 | 20240503 | 144200 | 70483192750 | 34200 | 34150 | 34200 | 34150 | 1210 |
| 282 | 20240503 | 144100 | 70441840300 | 34150 | 34200 | 34200 | 34150 | 918 |
| 283 | 20240503 | 144000 | 70410478450 | 34200 | 34200 | 34200 | 34150 | 1886 |
| 284 | 20240503 | 143900 | 70346007600 | 34200 | 34150 | 34200 | 34100 | 892 |
| 285 | 20240503 | 143800 | 70315554450 | 34100 | 34150 | 34200 | 34100 | 2367 |
| 286 | 20240503 | 143700 | 70234744550 | 34150 | 34150 | 34150 | 34100 | 499 |
| 287 | 20240503 | 143600 | 70217710050 | 34100 | 34150 | 34200 | 34050 | 1479 |
| 288 | 20240503 | 143500 | 70167264600 | 34150 | 34150 | 34150 | 34100 | 634 |
| 289 | 20240503 | 143400 | 70145631500 | 34100 | 34150 | 34150 | 34100 | 671 |
| 290 | 20240503 | 143300 | 70122738600 | 34150 | 34100 | 34150 | 34100 | 515 |
| 291 | 20240503 | 143200 | 70105172500 | 34100 | 34100 | 34100 | 34050 | 1518 |
| 292 | 20240503 | 143100 | 70053428350 | 34100 | 34050 | 34150 | 34050 | 1165 |
| 293 | 20240503 | 143000 | 70013717000 | 34050 | 34050 | 34100 | 34050 | 1203 |
| 294 | 20240503 | 142900 | 69972732550 | 34100 | 34050 | 34100 | 34050 | 2847 |
| 295 | 20240503 | 142800 | 69875775150 | 34050 | 34100 | 34150 | 34050 | 3121 |
| 296 | 20240503 | 142700 | 69769385200 | 34100 | 34200 | 34200 | 34100 | 1100 |
| 297 | 20240503 | 142600 | 69731814250 | 34150 | 34200 | 34200 | 34150 | 740 |
| 298 | 20240503 | 142500 | 69706529650 | 34200 | 34150 | 34200 | 34150 | 2232 |
| 299 | 20240503 | 142400 | 69630295400 | 34150 | 34250 | 34250 | 34150 | 3551 |
| 300 | 20240503 | 142300 | 69508813900 | 34200 | 34200 | 34250 | 34200 | 926 |
| 301 | 20240503 | 142200 | 69477121250 | 34250 | 34300 | 34300 | 34250 | 963 |
| 302 | 20240503 | 142100 | 69444128800 | 34250 | 34250 | 34300 | 34200 | 2278 |
| 303 | 20240503 | 142000 | 69366112600 | 34250 | 34250 | 34250 | 34200 | 886 |
| 304 | 20240503 | 141900 | 69335798850 | 34200 | 34250 | 34300 | 34200 | 2982 |
| 305 | 20240503 | 141800 | 69233681750 | 34300 | 34250 | 34300 | 34250 | 1392 |
| 306 | 20240503 | 141700 | 69185939150 | 34250 | 34300 | 34350 | 34250 | 2652 |
| 307 | 20240503 | 141600 | 69094984250 | 34300 | 34300 | 34350 | 34250 | 3332 |
| 308 | 20240503 | 141500 | 68980712900 | 34350 | 34350 | 34400 | 34300 | 2488 |
| 309 | 20240503 | 141400 | 68895241000 | 34350 | 34350 | 34400 | 34350 | 711 |
| 310 | 20240503 | 141300 | 68870804550 | 34350 | 34300 | 34400 | 34300 | 1867 |
| 311 | 20240503 | 141200 | 68806617450 | 34300 | 34350 | 34400 | 34300 | 1087 |
| 312 | 20240503 | 141100 | 68769299450 | 34350 | 34400 | 34450 | 34300 | 3001 |
| 313 | 20240503 | 141000 | 68666148200 | 34350 | 34450 | 34450 | 34350 | 2835 |
| 314 | 20240503 | 140900 | 68568624400 | 34450 | 34450 | 34450 | 34400 | 660 |
| 315 | 20240503 | 140800 | 68545901650 | 34450 | 34450 | 34450 | 34400 | 914 |
| 316 | 20240503 | 140700 | 68514423500 | 34450 | 34450 | 34450 | 34400 | 1057 |
| 317 | 20240503 | 140600 | 68478016250 | 34400 | 34400 | 34450 | 34400 | 878 |
| 318 | 20240503 | 140500 | 68447803550 | 34400 | 34450 | 34450 | 34400 | 354 |
| 319 | 20240503 | 140400 | 68435611900 | 34450 | 34450 | 34500 | 34400 | 2101 |
| 320 | 20240503 | 140300 | 68363270050 | 34450 | 34500 | 34500 | 34450 | 4068 |
| 321 | 20240503 | 140200 | 68223100550 | 34500 | 34450 | 34500 | 34450 | 1351 |
| 322 | 20240503 | 140100 | 68176542450 | 34450 | 34500 | 34500 | 34450 | 1596 |
| 323 | 20240503 | 140000 | 68121491750 | 34450 | 34400 | 34500 | 34400 | 3063 |
| 324 | 20240503 | 135900 | 68015961150 | 34400 | 34350 | 34400 | 34350 | 3676 |
| 325 | 20240503 | 135800 | 67889515150 | 34350 | 34400 | 34400 | 34350 | 927 |
| 326 | 20240503 | 135700 | 67857641650 | 34350 | 34400 | 34400 | 34350 | 1439 |
| 327 | 20240503 | 135600 | 67808192800 | 34400 | 34400 | 34400 | 34350 | 970 |
| 328 | 20240503 | 135500 | 67774863500 | 34400 | 34350 | 34400 | 34350 | 392 |
| 329 | 20240503 | 135400 | 67761383000 | 34400 | 34450 | 34450 | 34350 | 3130 |
| 330 | 20240503 | 135300 | 67653700000 | 34450 | 34400 | 34450 | 34350 | 2018 |
| 331 | 20240503 | 135200 | 67584284400 | 34400 | 34400 | 34400 | 34350 | 408 |
| 332 | 20240503 | 135100 | 67570260450 | 34400 | 34350 | 34400 | 34300 | 1200 |
| 333 | 20240503 | 135000 | 67529021900 | 34300 | 34350 | 34350 | 34300 | 932 |
| 334 | 20240503 | 134900 | 67497032150 | 34350 | 34400 | 34400 | 34350 | 2148 |
| 335 | 20240503 | 134800 | 67423212200 | 34350 | 34350 | 34400 | 34300 | 1495 |
| 336 | 20240503 | 134700 | 67371851700 | 34350 | 34300 | 34350 | 34250 | 610 |
| 337 | 20240503 | 134600 | 67350944300 | 34300 | 34250 | 34300 | 34250 | 1427 |
| 338 | 20240503 | 134500 | 67302000000 | 34250 | 34250 | 34300 | 34250 | 1181 |
| 339 | 20240503 | 134400 | 67261525400 | 34300 | 34300 | 34300 | 34250 | 1064 |
| 340 | 20240503 | 134300 | 67225068150 | 34300 | 34250 | 34300 | 34250 | 1219 |
| 341 | 20240503 | 134200 | 67183293300 | 34200 | 34200 | 34250 | 34200 | 689 |
| 342 | 20240503 | 134100 | 67159706250 | 34200 | 34200 | 34200 | 34150 | 653 |
| 343 | 20240503 | 134000 | 67137379750 | 34200 | 34100 | 34200 | 34100 | 573 |
| 344 | 20240503 | 133900 | 67117812600 | 34150 | 34100 | 34200 | 34100 | 850 |
| 345 | 20240503 | 133800 | 67088773400 | 34100 | 34150 | 34200 | 34050 | 4712 |
| 346 | 20240503 | 133700 | 66928067550 | 34200 | 34150 | 34200 | 34100 | 1683 |
| 347 | 20240503 | 133600 | 66870600100 | 34150 | 34100 | 34200 | 34100 | 1227 |
| 348 | 20240503 | 133500 | 66828713200 | 34100 | 34250 | 34300 | 34100 | 2554 |
| 349 | 20240503 | 133400 | 66741413250 | 34250 | 34200 | 34300 | 34200 | 979 |
| 350 | 20240503 | 133300 | 66707897300 | 34200 | 34250 | 34300 | 34200 | 1423 |
| 351 | 20240503 | 133200 | 66659169050 | 34250 | 34200 | 34300 | 34200 | 932 |
| 352 | 20240503 | 133100 | 66627268500 | 34250 | 34250 | 34250 | 34200 | 903 |
| 353 | 20240503 | 133000 | 66596369450 | 34250 | 34200 | 34250 | 34150 | 982 |
| 354 | 20240503 | 132900 | 66562794900 | 34150 | 34250 | 34250 | 34150 | 5639 |
| 355 | 20240503 | 132800 | 66369937650 | 34200 | 34300 | 34300 | 34200 | 4290 |
| 356 | 20240503 | 132700 | 66223079350 | 34250 | 34250 | 34300 | 34250 | 672 |
| 357 | 20240503 | 132600 | 66200055150 | 34250 | 34350 | 34350 | 34200 | 3399 |
| 358 | 20240503 | 132500 | 66083602650 | 34350 | 34400 | 34450 | 34250 | 5160 |
| 359 | 20240503 | 132400 | 65906376600 | 34450 | 34400 | 34450 | 34350 | 2744 |
| 360 | 20240503 | 132300 | 65811997150 | 34350 | 34400 | 34400 | 34350 | 976 |
| 361 | 20240503 | 132200 | 65778443400 | 34350 | 34450 | 34450 | 34350 | 3751 |
| 362 | 20240503 | 132100 | 65649442150 | 34400 | 34550 | 34550 | 34400 | 5640 |
| 363 | 20240503 | 132000 | 65454947700 | 34550 | 34450 | 34550 | 34400 | 2774 |
| 364 | 20240503 | 131900 | 65359229500 | 34450 | 34450 | 34500 | 34400 | 8365 |
| 365 | 20240503 | 131800 | 65070958100 | 34450 | 34400 | 34500 | 34400 | 5553 |
| 366 | 20240503 | 131700 | 64879623950 | 34450 | 34450 | 34500 | 34400 | 4633 |
| 367 | 20240503 | 131600 | 64719977800 | 34500 | 34400 | 34600 | 34400 | 22028 |
| 368 | 20240503 | 131500 | 63959971200 | 34400 | 34200 | 34500 | 34150 | 46411 |
| 369 | 20240503 | 131400 | 62364954250 | 34200 | 34200 | 34200 | 34150 | 1738 |
| 370 | 20240503 | 131300 | 62305539100 | 34200 | 34200 | 34200 | 34100 | 2922 |
| 371 | 20240503 | 131200 | 62205743150 | 34150 | 34100 | 34200 | 34100 | 1940 |
| 372 | 20240503 | 131100 | 62139497250 | 34150 | 34150 | 34200 | 34100 | 2326 |
| 373 | 20240503 | 131000 | 62060067650 | 34150 | 34200 | 34200 | 34150 | 1237 |
| 374 | 20240503 | 130900 | 62017818750 | 34150 | 34050 | 34200 | 34050 | 1463 |
| 375 | 20240503 | 130800 | 61967869550 | 34100 | 34150 | 34200 | 34050 | 8898 |
| 376 | 20240503 | 130700 | 61664163700 | 34100 | 34100 | 34150 | 34100 | 934 |
| 377 | 20240503 | 130600 | 61632297750 | 34150 | 34100 | 34150 | 34100 | 1668 |
| 378 | 20240503 | 130500 | 61575409900 | 34100 | 34100 | 34150 | 34100 | 817 |
| 379 | 20240503 | 130400 | 61547537700 | 34100 | 34050 | 34150 | 34050 | 1460 |
| 380 | 20240503 | 130300 | 61497749550 | 34100 | 34100 | 34150 | 34100 | 2334 |
| 381 | 20240503 | 130200 | 61418151550 | 34100 | 34200 | 34200 | 34100 | 3313 |
| 382 | 20240503 | 130100 | 61305051950 | 34150 | 34100 | 34150 | 34100 | 3676 |
| 383 | 20240503 | 130000 | 61179527600 | 34100 | 34100 | 34150 | 34100 | 467 |
| 384 | 20240503 | 125900 | 61163584800 | 34150 | 34150 | 34150 | 34100 | 443 |
| 385 | 20240503 | 125800 | 61148464450 | 34100 | 34150 | 34150 | 34050 | 2370 |
| 386 | 20240503 | 125700 | 61067630900 | 34100 | 34150 | 34150 | 34100 | 2632 |
| 387 | 20240503 | 125600 | 60977871850 | 34150 | 34100 | 34150 | 34100 | 1709 |
| 388 | 20240503 | 125500 | 60919576450 | 34100 | 34150 | 34150 | 34100 | 354 |
| 389 | 20240503 | 125400 | 60907498950 | 34150 | 34100 | 34150 | 34050 | 1166 |
| 390 | 20240503 | 125300 | 60867740800 | 34100 | 34050 | 34150 | 34000 | 5715 |
| 391 | 20240503 | 125200 | 60672919800 | 34050 | 34000 | 34050 | 34000 | 2268 |
| 392 | 20240503 | 125100 | 60595776100 | 33950 | 34000 | 34000 | 33950 | 3472 |
| 393 | 20240503 | 125000 | 60477735450 | 33950 | 34000 | 34000 | 33950 | 534 |
| 394 | 20240503 | 124900 | 60459596050 | 33900 | 34000 | 34000 | 33900 | 9194 |
| 395 | 20240503 | 124800 | 60147819950 | 33950 | 34000 | 34000 | 33950 | 489 |
| 396 | 20240503 | 124700 | 60131204250 | 34000 | 34000 | 34050 | 33950 | 2578 |
| 397 | 20240503 | 124600 | 60043599300 | 34000 | 34050 | 34050 | 34000 | 373 |
| 398 | 20240503 | 124500 | 60030913050 | 34050 | 33950 | 34050 | 33950 | 2569 |
| 399 | 20240503 | 124400 | 59943547750 | 34000 | 34050 | 34050 | 33950 | 3171 |
| 400 | 20240503 | 124300 | 59835730350 | 34050 | 34000 | 34050 | 34000 | 452 |
| 401 | 20240503 | 124200 | 59820349200 | 34000 | 34000 | 34050 | 34000 | 517 |
| 402 | 20240503 | 124100 | 59802754400 | 34050 | 34050 | 34050 | 34000 | 3105 |
| 403 | 20240503 | 124000 | 59697168000 | 34050 | 34000 | 34050 | 34000 | 887 |
| 404 | 20240503 | 123900 | 59666987550 | 34050 | 34050 | 34050 | 34000 | 1160 |
| 405 | 20240503 | 123800 | 59627524500 | 34050 | 34050 | 34050 | 34000 | 761 |
| 406 | 20240503 | 123700 | 59601631650 | 34000 | 34000 | 34050 | 34000 | 938 |
| 407 | 20240503 | 123600 | 59569713800 | 34000 | 34000 | 34050 | 33950 | 2927 |
| 408 | 20240503 | 123500 | 59470194600 | 34000 | 33950 | 34000 | 33950 | 684 |
| 409 | 20240503 | 123400 | 59446956100 | 34000 | 34000 | 34000 | 33950 | 191 |
| 410 | 20240503 | 123300 | 59440467800 | 34000 | 33950 | 34000 | 33950 | 649 |
| 411 | 20240503 | 123200 | 59418417500 | 33950 | 34000 | 34000 | 33950 | 1551 |
| 412 | 20240503 | 123100 | 59365749950 | 33950 | 33950 | 34000 | 33950 | 633 |
| 413 | 20240503 | 123000 | 59344245650 | 33950 | 34000 | 34000 | 33950 | 486 |
| 414 | 20240503 | 122900 | 59327733850 | 34000 | 33950 | 34000 | 33950 | 571 |
| 415 | 20240503 | 122800 | 59308327250 | 34000 | 33900 | 34000 | 33900 | 582 |
| 416 | 20240503 | 122700 | 59288569750 | 33900 | 33900 | 33950 | 33900 | 876 |
| 417 | 20240503 | 122600 | 59258838450 | 33900 | 34000 | 34000 | 33900 | 1720 |
| 418 | 20240503 | 122500 | 59200427500 | 34000 | 34000 | 34000 | 33950 | 613 |
| 419 | 20240503 | 122400 | 59179599650 | 33950 | 33950 | 34000 | 33950 | 2687 |
| 420 | 20240503 | 122300 | 59088374800 | 33950 | 33950 | 34000 | 33950 | 735 |
| 421 | 20240503 | 122200 | 59063398150 | 33950 | 34000 | 34000 | 33950 | 760 |
| 422 | 20240503 | 122100 | 59037566600 | 34000 | 33950 | 34000 | 33950 | 402 |
| 423 | 20240503 | 122000 | 59023912250 | 34000 | 33950 | 34000 | 33950 | 874 |
| 424 | 20240503 | 121900 | 58994223250 | 34000 | 34000 | 34000 | 33950 | 1477 |
| 425 | 20240503 | 121800 | 58944036900 | 34000 | 34050 | 34050 | 34000 | 1209 |
| 426 | 20240503 | 121700 | 58902906100 | 34000 | 34050 | 34050 | 33950 | 674 |
| 427 | 20240503 | 121600 | 58879975500 | 34050 | 33950 | 34200 | 33950 | 16137 |
| 428 | 20240503 | 121500 | 58329547250 | 34000 | 34000 | 34050 | 33950 | 6270 |
| 429 | 20240503 | 121400 | 58116356450 | 33950 | 33950 | 34000 | 33950 | 909 |
| 430 | 20240503 | 121300 | 58085458300 | 33950 | 34000 | 34000 | 33950 | 646 |
| 431 | 20240503 | 121200 | 58063511350 | 34000 | 34000 | 34000 | 33950 | 459 |
| 432 | 20240503 | 121100 | 58047917350 | 33950 | 34000 | 34000 | 33950 | 1153 |
| 433 | 20240503 | 121000 | 58008729450 | 33950 | 33900 | 34000 | 33900 | 1788 |
| 434 | 20240503 | 120900 | 57948037600 | 33950 | 33900 | 33950 | 33900 | 429 |
| 435 | 20240503 | 120800 | 57933479350 | 33900 | 34000 | 34000 | 33900 | 1936 |
| 436 | 20240503 | 120700 | 57867746450 | 34000 | 34000 | 34000 | 33950 | 675 |
| 437 | 20240503 | 120600 | 57844805000 | 34000 | 34050 | 34050 | 33950 | 1376 |
| 438 | 20240503 | 120500 | 57798028200 | 34050 | 34000 | 34050 | 34000 | 799 |
| 439 | 20240503 | 120400 | 57770829400 | 34000 | 34050 | 34050 | 34000 | 384 |
| 440 | 20240503 | 120300 | 57757762950 | 34000 | 34000 | 34100 | 34000 | 2389 |
| 441 | 20240503 | 120200 | 57676462150 | 34000 | 34050 | 34100 | 34000 | 1577 |
| 442 | 20240503 | 120100 | 57622770800 | 34050 | 34050 | 34100 | 34000 | 2352 |
| 443 | 20240503 | 120000 | 57542661850 | 34050 | 33900 | 34050 | 33900 | 3095 |
| 444 | 20240503 | 115900 | 57437430450 | 33900 | 33850 | 34000 | 33850 | 1869 |
| 445 | 20240503 | 115800 | 57373998000 | 33850 | 33900 | 33900 | 33850 | 2380 |
| 446 | 20240503 | 115700 | 57293354250 | 33850 | 33900 | 33900 | 33850 | 909 |
| 447 | 20240503 | 115600 | 57262566750 | 33850 | 33900 | 33950 | 33850 | 1006 |
| 448 | 20240503 | 115500 | 57228484700 | 33850 | 33900 | 33950 | 33850 | 1995 |
| 449 | 20240503 | 115400 | 57160835800 | 33950 | 33950 | 34000 | 33900 | 1508 |
| 450 | 20240503 | 115300 | 57109654450 | 34000 | 34000 | 34000 | 33950 | 1146 |
| 451 | 20240503 | 115200 | 57070715950 | 33950 | 33950 | 34000 | 33900 | 1519 |
| 452 | 20240503 | 115100 | 57019144700 | 33950 | 34000 | 34000 | 33900 | 2668 |
| 453 | 20240503 | 115000 | 56928573150 | 33950 | 33950 | 34000 | 33950 | 517 |
| 454 | 20240503 | 114900 | 56911017850 | 33950 | 33950 | 34000 | 33950 | 1639 |
| 455 | 20240503 | 114800 | 56855329750 | 33950 | 34050 | 34050 | 33950 | 2062 |
| 456 | 20240503 | 114700 | 56785242100 | 34000 | 34000 | 34050 | 34000 | 1015 |
| 457 | 20240503 | 114600 | 56750720950 | 34000 | 34050 | 34050 | 34000 | 1126 |
| 458 | 20240503 | 114500 | 56712425050 | 34000 | 34050 | 34050 | 34000 | 1204 |
| 459 | 20240503 | 114400 | 56671473700 | 34000 | 34000 | 34050 | 33950 | 1629 |
| 460 | 20240503 | 114300 | 56616079050 | 33950 | 33950 | 34000 | 33950 | 1581 |
| 461 | 20240503 | 114200 | 56562385200 | 33950 | 33950 | 34000 | 33900 | 2250 |
| 462 | 20240503 | 114100 | 56485982050 | 34000 | 34000 | 34000 | 33900 | 1809 |
| 463 | 20240503 | 114000 | 56424533450 | 34000 | 33950 | 34050 | 33950 | 2484 |
| 464 | 20240503 | 113900 | 56340105850 | 34000 | 33950 | 34000 | 33950 | 2103 |
| 465 | 20240503 | 113800 | 56268654900 | 33950 | 33900 | 34000 | 33850 | 5258 |
| 466 | 20240503 | 113700 | 56090199350 | 33900 | 33850 | 33900 | 33850 | 633 |
| 467 | 20240503 | 113600 | 56068770250 | 33850 | 33850 | 33900 | 33800 | 1510 |
| 468 | 20240503 | 113500 | 56017644550 | 33850 | 33850 | 33900 | 33800 | 1054 |
| 469 | 20240503 | 113400 | 55981986350 | 33800 | 33800 | 33850 | 33800 | 876 |
| 470 | 20240503 | 113300 | 55952364100 | 33800 | 33850 | 33850 | 33800 | 1261 |
| 471 | 20240503 | 113200 | 55909725100 | 33800 | 33800 | 33850 | 33800 | 1039 |
| 472 | 20240503 | 113100 | 55874585100 | 33850 | 33850 | 33900 | 33800 | 2341 |
| 473 | 20240503 | 113000 | 55795373300 | 33850 | 33900 | 33900 | 33850 | 2122 |
| 474 | 20240503 | 112900 | 55723541400 | 33850 | 33900 | 33950 | 33850 | 857 |
| 475 | 20240503 | 112800 | 55694496400 | 33850 | 33900 | 33950 | 33850 | 1221 |
| 476 | 20240503 | 112700 | 55653105600 | 33950 | 33900 | 33950 | 33850 | 2218 |
| 477 | 20240503 | 112600 | 55577915450 | 33900 | 33900 | 33950 | 33900 | 701 |
| 478 | 20240503 | 112500 | 55554144350 | 33900 | 33950 | 34000 | 33900 | 1668 |
| 479 | 20240503 | 112400 | 55497549950 | 33950 | 33950 | 34000 | 33900 | 2359 |
| 480 | 20240503 | 112300 | 55417441500 | 33950 | 33750 | 34000 | 33700 | 3634 |
| 481 | 20240503 | 112200 | 55294401150 | 33700 | 33750 | 33800 | 33700 | 608 |
| 482 | 20240503 | 112100 | 55273903300 | 33700 | 33850 | 33850 | 33700 | 2994 |
| 483 | 20240503 | 112000 | 55172812350 | 33800 | 33800 | 33900 | 33750 | 4906 |
| 484 | 20240503 | 111900 | 55006963650 | 33800 | 33900 | 33900 | 33800 | 6603 |
| 485 | 20240503 | 111800 | 54783435050 | 33850 | 33850 | 33900 | 33850 | 1159 |
| 486 | 20240503 | 111700 | 54744190250 | 33900 | 33950 | 34000 | 33850 | 4443 |
| 487 | 20240503 | 111600 | 54593566250 | 33950 | 34000 | 34050 | 33950 | 796 |
| 488 | 20240503 | 111500 | 54566513350 | 34000 | 34000 | 34100 | 33950 | 4452 |
| 489 | 20240503 | 111400 | 54415079800 | 33950 | 33900 | 34000 | 33900 | 3439 |
| 490 | 20240503 | 111300 | 54298317250 | 33950 | 33900 | 33950 | 33900 | 1355 |
| 491 | 20240503 | 111200 | 54252362000 | 33900 | 33900 | 33950 | 33850 | 795 |
| 492 | 20240503 | 111100 | 54225409350 | 33900 | 33850 | 33950 | 33850 | 2568 |
| 493 | 20240503 | 111000 | 54138377250 | 33850 | 33900 | 33950 | 33850 | 3280 |
| 494 | 20240503 | 110900 | 54027202500 | 33900 | 33850 | 33950 | 33850 | 2077 |
| 495 | 20240503 | 110800 | 53956791600 | 33850 | 33850 | 33900 | 33850 | 1328 |
| 496 | 20240503 | 110700 | 53911809400 | 33850 | 33850 | 33900 | 33850 | 820 |
| 497 | 20240503 | 110600 | 53884047400 | 33850 | 33900 | 33900 | 33850 | 3681 |
| 498 | 20240503 | 110500 | 53759428050 | 33900 | 33900 | 33950 | 33850 | 5017 |
| 499 | 20240503 | 110400 | 53589365050 | 33950 | 34000 | 34050 | 33950 | 9569 |
| 500 | 20240503 | 110300 | 53264110650 | 34000 | 34000 | 34050 | 34000 | 2393 |
| 501 | 20240503 | 110200 | 53182741850 | 34000 | 34000 | 34050 | 34000 | 3145 |
| 502 | 20240503 | 110100 | 53075682500 | 34000 | 34000 | 34050 | 34000 | 2623 |
| 503 | 20240503 | 110000 | 52986417000 | 34050 | 34100 | 34150 | 34000 | 3779 |
| 504 | 20240503 | 105900 | 52857767850 | 34050 | 34050 | 34150 | 34050 | 3663 |
| 505 | 20240503 | 105800 | 52732952000 | 34050 | 34150 | 34150 | 34050 | 2192 |
| 506 | 20240503 | 105700 | 52658214550 | 34100 | 34150 | 34200 | 34100 | 4770 |
| 507 | 20240503 | 105600 | 52495433750 | 34150 | 34150 | 34150 | 34100 | 2455 |
| 508 | 20240503 | 105500 | 52411630850 | 34100 | 34100 | 34150 | 34100 | 1689 |
| 509 | 20240503 | 105400 | 52353983850 | 34150 | 34100 | 34150 | 34100 | 1698 |
| 510 | 20240503 | 105300 | 52296056350 | 34100 | 34150 | 34200 | 34100 | 4499 |
| 511 | 20240503 | 105200 | 52142409750 | 34150 | 34100 | 34200 | 34050 | 4590 |
| 512 | 20240503 | 105100 | 51985669350 | 34100 | 34050 | 34150 | 34000 | 7047 |
| 513 | 20240503 | 105000 | 51745507300 | 34000 | 34100 | 34100 | 34000 | 2664 |
| 514 | 20240503 | 104900 | 51654797650 | 34050 | 34050 | 34100 | 34050 | 3559 |
| 515 | 20240503 | 104800 | 51533533200 | 34050 | 34050 | 34100 | 34000 | 2419 |
| 516 | 20240503 | 104700 | 51451151150 | 34000 | 34000 | 34050 | 34000 | 3409 |
| 517 | 20240503 | 104600 | 51335131350 | 34000 | 34000 | 34050 | 34000 | 741 |
| 518 | 20240503 | 104500 | 51309924800 | 34050 | 34100 | 34100 | 34000 | 1574 |
| 519 | 20240503 | 104400 | 51256354050 | 34050 | 34050 | 34100 | 34050 | 7643 |
| 520 | 20240503 | 104300 | 50995935350 | 34050 | 34050 | 34150 | 34000 | 8642 |
| 521 | 20240503 | 104200 | 50701309300 | 34050 | 33950 | 34050 | 33900 | 16317 |
| 522 | 20240503 | 104100 | 50146490950 | 33950 | 33850 | 33950 | 33850 | 2840 |
| 523 | 20240503 | 104000 | 50050256450 | 33850 | 33950 | 34000 | 33850 | 4273 |
| 524 | 20240503 | 103900 | 49905411100 | 33900 | 33900 | 34000 | 33850 | 4260 |
| 525 | 20240503 | 103800 | 49760787950 | 33900 | 33850 | 33950 | 33850 | 3720 |
| 526 | 20240503 | 103700 | 49634690050 | 33900 | 33850 | 33900 | 33850 | 1096 |
| 527 | 20240503 | 103600 | 49597576450 | 33850 | 33900 | 33950 | 33850 | 2537 |
| 528 | 20240503 | 103500 | 49511582250 | 33900 | 33850 | 33900 | 33850 | 2914 |
| 529 | 20240503 | 103400 | 49412889950 | 33850 | 33800 | 33850 | 33800 | 1642 |
| 530 | 20240503 | 103300 | 49357330600 | 33800 | 33800 | 33850 | 33750 | 3559 |
| 531 | 20240503 | 103200 | 49237072900 | 33800 | 33750 | 33800 | 33750 | 1589 |
| 532 | 20240503 | 103100 | 49183418200 | 33750 | 33750 | 33800 | 33750 | 2645 |
| 533 | 20240503 | 103000 | 49094134200 | 33750 | 33800 | 33850 | 33750 | 987 |
| 534 | 20240503 | 102900 | 49060803800 | 33750 | 33750 | 33800 | 33700 | 5303 |
| 535 | 20240503 | 102800 | 48881799750 | 33750 | 33700 | 33750 | 33700 | 2526 |
| 536 | 20240503 | 102700 | 48796593850 | 33700 | 33750 | 33800 | 33700 | 5149 |
| 537 | 20240503 | 102600 | 48622931550 | 33750 | 33750 | 33800 | 33700 | 2199 |
| 538 | 20240503 | 102500 | 48548739000 | 33750 | 33750 | 33750 | 33700 | 3994 |
| 539 | 20240503 | 102400 | 48414042150 | 33750 | 33800 | 33800 | 33700 | 4523 |
| 540 | 20240503 | 102300 | 48261440300 | 33800 | 33700 | 33800 | 33700 | 4321 |
| 541 | 20240503 | 102200 | 48115677850 | 33700 | 33750 | 33750 | 33700 | 3925 |
| 542 | 20240503 | 102100 | 47983372200 | 33700 | 33800 | 33800 | 33700 | 4060 |
| 543 | 20240503 | 102000 | 47846390250 | 33750 | 33750 | 33800 | 33750 | 2644 |
| 544 | 20240503 | 101900 | 47757121200 | 33800 | 33700 | 33850 | 33700 | 3411 |
| 545 | 20240503 | 101800 | 47641867550 | 33750 | 33750 | 33800 | 33700 | 3435 |
| 546 | 20240503 | 101700 | 47525916400 | 33750 | 33750 | 33800 | 33700 | 3640 |
| 547 | 20240503 | 101600 | 47403071950 | 33800 | 33750 | 33800 | 33700 | 2021 |
| 548 | 20240503 | 101500 | 47334860950 | 33750 | 33750 | 33800 | 33700 | 3550 |
| 549 | 20240503 | 101400 | 47215050350 | 33800 | 33850 | 33850 | 33750 | 4848 |
| 550 | 20240503 | 101300 | 47051081100 | 33900 | 33850 | 33900 | 33850 | 1150 |
| 551 | 20240503 | 101200 | 47012113450 | 33900 | 33850 | 33950 | 33850 | 2035 |
| 552 | 20240503 | 101100 | 46943145250 | 33850 | 33950 | 33950 | 33850 | 2018 |
| 553 | 20240503 | 101000 | 46874761150 | 33950 | 33950 | 33950 | 33900 | 2239 |
| 554 | 20240503 | 100900 | 46798825300 | 33950 | 33900 | 33950 | 33900 | 636 |
| 555 | 20240503 | 100800 | 46777252100 | 33900 | 33850 | 33900 | 33800 | 3772 |
| 556 | 20240503 | 100700 | 46649469150 | 33900 | 33900 | 33900 | 33800 | 2025 |
| 557 | 20240503 | 100600 | 46580919550 | 33900 | 33850 | 33900 | 33800 | 2336 |
| 558 | 20240503 | 100500 | 46501907850 | 33800 | 33700 | 33800 | 33700 | 3524 |
| 559 | 20240503 | 100400 | 46382915800 | 33750 | 33750 | 33750 | 33650 | 11220 |
| 560 | 20240503 | 100300 | 46004795300 | 33750 | 33750 | 33800 | 33700 | 6061 |
| 561 | 20240503 | 100200 | 45800391250 | 33750 | 33950 | 33950 | 33750 | 5126 |
| 562 | 20240503 | 100100 | 45627112100 | 33850 | 33900 | 34000 | 33850 | 3382 |
| 563 | 20240503 | 100000 | 45512437500 | 33850 | 33900 | 34100 | 33850 | 15470 |
| 564 | 20240503 | 095900 | 44987068750 | 33950 | 33900 | 34000 | 33850 | 4267 |
| 565 | 20240503 | 095800 | 44842353800 | 33900 | 34100 | 34100 | 33900 | 14937 |
| 566 | 20240503 | 095700 | 44334542200 | 34100 | 34050 | 34150 | 34000 | 7292 |
| 567 | 20240503 | 095600 | 44085990650 | 34050 | 33750 | 34150 | 33700 | 27812 |
| 568 | 20240503 | 095500 | 43141884950 | 33800 | 33950 | 33950 | 33750 | 32633 |
| 569 | 20240503 | 095400 | 42037378500 | 33950 | 33900 | 33950 | 33800 | 13297 |
| 570 | 20240503 | 095300 | 41586730850 | 33900 | 33800 | 33900 | 33700 | 16896 |
| 571 | 20240503 | 095200 | 41015385050 | 33800 | 33650 | 33800 | 33600 | 14667 |
| 572 | 20240503 | 095100 | 40521203200 | 33600 | 33550 | 33650 | 33500 | 6284 |
| 573 | 20240503 | 095000 | 40310227300 | 33500 | 33500 | 33600 | 33450 | 9602 |
| 574 | 20240503 | 094900 | 39988391900 | 33500 | 33600 | 33600 | 33450 | 7207 |
| 575 | 20240503 | 094800 | 39747055900 | 33550 | 33450 | 33800 | 33450 | 33753 |
| 576 | 20240503 | 094700 | 38614643150 | 33400 | 33300 | 33450 | 33250 | 13446 |
| 577 | 20240503 | 094600 | 38166165250 | 33250 | 33150 | 33300 | 33100 | 9240 |
| 578 | 20240503 | 094500 | 37859449050 | 33150 | 33150 | 33200 | 33100 | 2410 |
| 579 | 20240503 | 094400 | 37779616700 | 33150 | 33200 | 33200 | 33150 | 4192 |
| 580 | 20240503 | 094300 | 37640542550 | 33200 | 33100 | 33250 | 33100 | 9647 |
| 581 | 20240503 | 094200 | 37320684550 | 33100 | 33000 | 33100 | 32950 | 10540 |
| 582 | 20240503 | 094100 | 36972665750 | 32950 | 32900 | 33000 | 32900 | 3465 |
| 583 | 20240503 | 094000 | 36858459800 | 32900 | 32950 | 33000 | 32900 | 1953 |
| 584 | 20240503 | 093900 | 36794110600 | 32900 | 32900 | 33000 | 32900 | 4062 |
| 585 | 20240503 | 093800 | 36660341250 | 32900 | 32850 | 32950 | 32850 | 6417 |
| 586 | 20240503 | 093700 | 36449334650 | 32850 | 32900 | 32900 | 32850 | 1833 |
| 587 | 20240503 | 093600 | 36389094500 | 32900 | 32850 | 32900 | 32750 | 5175 |
| 588 | 20240503 | 093500 | 36219320100 | 32800 | 32900 | 32900 | 32750 | 14628 |
| 589 | 20240503 | 093400 | 35739389400 | 32900 | 32850 | 33000 | 32800 | 6149 |
| 590 | 20240503 | 093300 | 35537197850 | 32850 | 32800 | 32900 | 32750 | 24678 |
| 591 | 20240503 | 093200 | 34727321800 | 32850 | 32850 | 32900 | 32800 | 12751 |
| 592 | 20240503 | 093100 | 34308515850 | 32900 | 32950 | 32950 | 32850 | 12513 |
| 593 | 20240503 | 093000 | 33896948550 | 32900 | 32950 | 33000 | 32900 | 7244 |
| 594 | 20240503 | 092900 | 33658401750 | 33000 | 32900 | 33000 | 32900 | 3482 |
| 595 | 20240503 | 092800 | 33543702150 | 32900 | 33000 | 33000 | 32850 | 9218 |
| 596 | 20240503 | 092700 | 33239982700 | 32950 | 33050 | 33050 | 32900 | 11540 |
| 597 | 20240503 | 092600 | 32859881550 | 32950 | 33100 | 33100 | 32950 | 11483 |
| 598 | 20240503 | 092500 | 32480745800 | 33100 | 33300 | 33300 | 33050 | 14101 |
| 599 | 20240503 | 092400 | 32012990050 | 33300 | 33200 | 33350 | 33150 | 14661 |
| 600 | 20240503 | 092300 | 31525103850 | 33200 | 33050 | 33250 | 33000 | 13768 |
| 601 | 20240503 | 092200 | 31068839900 | 33000 | 33000 | 33050 | 32900 | 16430 |
| 602 | 20240503 | 092100 | 30526983750 | 33050 | 33150 | 33150 | 33000 | 21931 |
| 603 | 20240503 | 092000 | 29801278350 | 33150 | 33000 | 33150 | 33000 | 17379 |
| 604 | 20240503 | 091900 | 29226720950 | 33000 | 32900 | 33000 | 32850 | 12815 |
| 605 | 20240503 | 091800 | 28804556800 | 32900 | 32700 | 32900 | 32700 | 16137 |
| 606 | 20240503 | 091700 | 28274695950 | 32750 | 32800 | 32850 | 32650 | 21229 |
| 607 | 20240503 | 091600 | 27579172300 | 32800 | 32650 | 32850 | 32600 | 23429 |
| 608 | 20240503 | 091500 | 26812163350 | 32650 | 32350 | 32650 | 32300 | 18057 |
| 609 | 20240503 | 091400 | 26225355700 | 32350 | 32700 | 32750 | 32300 | 69575 |
| 610 | 20240503 | 091300 | 23963283500 | 32700 | 33100 | 33100 | 32650 | 57990 |
| 611 | 20240503 | 091200 | 22057767500 | 33150 | 33000 | 33200 | 32950 | 24952 |
| 612 | 20240503 | 091100 | 21231992750 | 33000 | 32800 | 33050 | 32750 | 15661 |
| 613 | 20240503 | 091000 | 20716391700 | 32800 | 32650 | 32900 | 32600 | 20847 |
| 614 | 20240503 | 090900 | 20033824300 | 32650 | 32700 | 32750 | 32550 | 26522 |
| 615 | 20240503 | 090800 | 19168599700 | 32700 | 32950 | 32950 | 32650 | 37054 |
| 616 | 20240503 | 090700 | 17954647000 | 32900 | 33100 | 33100 | 32800 | 26685 |
| 617 | 20240503 | 090600 | 17075176300 | 33050 | 32850 | 33150 | 32750 | 28289 |
| 618 | 20240503 | 090500 | 16142241750 | 32800 | 33100 | 33150 | 32650 | 49733 |
| 619 | 20240503 | 090400 | 14504714600 | 33100 | 33150 | 33200 | 33000 | 28017 |
| 620 | 20240503 | 090300 | 13577448450 | 33200 | 32600 | 33250 | 32450 | 53382 |
| 621 | 20240503 | 090200 | 11815939800 | 32600 | 33100 | 33150 | 32100 | 109808 |
| 622 | 20240503 | 090100 | 8243109250 | 33150 | 33950 | 34000 | 33000 | 59365 |
| 623 | 20240503 | 090000 | 6259952650 | 34000 | 34200 | 34850 | 33700 | 182586 |