34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 193000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 7149 |
| 3 | 20240502 | 192900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240502 | 192800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240502 | 192700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240502 | 192600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240502 | 192500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240502 | 192400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240502 | 192300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240502 | 192200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240502 | 192100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240502 | 192000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240502 | 191900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240502 | 191800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240502 | 191700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240502 | 191600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240502 | 191500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240502 | 191400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240502 | 191300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240502 | 191200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240502 | 191100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240502 | 191000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240502 | 190900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240502 | 190800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240502 | 190700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240502 | 190600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240502 | 190500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240502 | 190400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240502 | 190300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240502 | 190200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240502 | 190100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240502 | 190000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 7149 |
| 33 | 20240502 | 185900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240502 | 185800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240502 | 185700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240502 | 185600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240502 | 185500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240502 | 185400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240502 | 185300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240502 | 185200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240502 | 185100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240502 | 185000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240502 | 184900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240502 | 184800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240502 | 184700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240502 | 184600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240502 | 184500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240502 | 184400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240502 | 184300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240502 | 184200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240502 | 184100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240502 | 184000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240502 | 183900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240502 | 183800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240502 | 183700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240502 | 183600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240502 | 183500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240502 | 183400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240502 | 183300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240502 | 183200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240502 | 183100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240502 | 183000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 7149 |
| 63 | 20240502 | 182900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240502 | 182800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240502 | 182700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240502 | 182600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240502 | 182500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240502 | 182400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240502 | 182300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240502 | 182200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240502 | 182100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240502 | 182000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240502 | 181900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240502 | 181800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240502 | 181700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240502 | 181600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240502 | 181500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240502 | 181400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240502 | 181300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240502 | 181200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240502 | 181100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240502 | 181000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240502 | 180900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240502 | 180800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240502 | 180700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240502 | 180600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240502 | 180500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240502 | 180400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240502 | 180300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240502 | 180200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240502 | 180100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240502 | 180000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 7149 |
| 93 | 20240502 | 175900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240502 | 175800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240502 | 175700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240502 | 175600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240502 | 175500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240502 | 175400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240502 | 175300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240502 | 175200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240502 | 175100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240502 | 175000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240502 | 174900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240502 | 174800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240502 | 174700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240502 | 174600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240502 | 174500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240502 | 174400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240502 | 174300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240502 | 174200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240502 | 174100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240502 | 174000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240502 | 173900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240502 | 173800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240502 | 173700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240502 | 173600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240502 | 173500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240502 | 173400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240502 | 173300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240502 | 173200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240502 | 173100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240502 | 173000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 7149 |
| 123 | 20240502 | 172900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240502 | 172800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240502 | 172700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240502 | 172600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240502 | 172500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240502 | 172400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240502 | 172300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240502 | 172200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240502 | 172100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240502 | 172000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240502 | 171900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240502 | 171800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240502 | 171700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240502 | 171600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240502 | 171500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240502 | 171400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240502 | 171300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240502 | 171200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240502 | 171100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240502 | 171000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240502 | 170900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240502 | 170800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240502 | 170700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240502 | 170600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240502 | 170500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240502 | 170400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240502 | 170300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240502 | 170200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240502 | 170100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240502 | 170000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 7149 |
| 153 | 20240502 | 165900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240502 | 165800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240502 | 165700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240502 | 165600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240502 | 165500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240502 | 165400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240502 | 165300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240502 | 165200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240502 | 165100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240502 | 165000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240502 | 164900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240502 | 164800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240502 | 164700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240502 | 164600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240502 | 164500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240502 | 164400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240502 | 164300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240502 | 164200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240502 | 164100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240502 | 164000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240502 | 163900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240502 | 163800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240502 | 163700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240502 | 163600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240502 | 163500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240502 | 163400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240502 | 163300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240502 | 163200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240502 | 163100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240502 | 163000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 7149 |
| 183 | 20240502 | 162900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240502 | 162800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240502 | 162700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240502 | 162600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20240502 | 162500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20240502 | 162400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20240502 | 162300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20240502 | 162200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20240502 | 162100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20240502 | 162000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20240502 | 161900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20240502 | 161800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20240502 | 161700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20240502 | 161600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20240502 | 161500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20240502 | 161400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20240502 | 161300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20240502 | 161200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20240502 | 161100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20240502 | 161000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20240502 | 160900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20240502 | 160800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20240502 | 160700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20240502 | 160600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20240502 | 160500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20240502 | 160400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20240502 | 160300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20240502 | 160200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20240502 | 160100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20240502 | 160000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 7149 |
| 213 | 20240502 | 155900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20240502 | 155800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20240502 | 155700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20240502 | 155600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20240502 | 155500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20240502 | 155400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20240502 | 155300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20240502 | 155200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20240502 | 155100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20240502 | 155000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20240502 | 154900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20240502 | 154800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20240502 | 154700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20240502 | 154600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20240502 | 154500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20240502 | 154400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20240502 | 154300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20240502 | 154200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20240502 | 154100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 232 | 20240502 | 154000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 233 | 20240502 | 153900 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 234 | 20240502 | 153800 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 235 | 20240502 | 153700 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 236 | 20240502 | 153600 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 237 | 20240502 | 153500 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 238 | 20240502 | 153400 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 239 | 20240502 | 153300 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 240 | 20240502 | 153200 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 241 | 20240502 | 153100 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 242 | 20240502 | 153000 | 17489994850 | 32400 | 32400 | 32400 | 32400 | 14298 |
| 243 | 20240502 | 152900 | 17258367250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20240502 | 152800 | 17258367250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 245 | 20240502 | 152700 | 17258367250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 246 | 20240502 | 152600 | 17258367250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 247 | 20240502 | 152500 | 17258367250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 248 | 20240502 | 152400 | 17258367250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 249 | 20240502 | 152300 | 17258367250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 250 | 20240502 | 152200 | 17258367250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 251 | 20240502 | 152100 | 17258367250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 252 | 20240502 | 152000 | 17258367250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 253 | 20240502 | 151900 | 17258367250 | 32450 | 32450 | 32500 | 32400 | 4559 |
| 254 | 20240502 | 151800 | 17110479850 | 32450 | 32450 | 32500 | 32400 | 2649 |
| 255 | 20240502 | 151700 | 17024517950 | 32450 | 32500 | 32550 | 32400 | 5236 |
| 256 | 20240502 | 151600 | 16854662550 | 32500 | 32500 | 32550 | 32450 | 4791 |
| 257 | 20240502 | 151500 | 16699107050 | 32550 | 32550 | 32600 | 32500 | 4825 |
| 258 | 20240502 | 151400 | 16542265900 | 32550 | 32550 | 32550 | 32500 | 2055 |
| 259 | 20240502 | 151300 | 16475402400 | 32550 | 32550 | 32600 | 32500 | 1379 |
| 260 | 20240502 | 151200 | 16430565850 | 32550 | 32550 | 32550 | 32500 | 873 |
| 261 | 20240502 | 151100 | 16402164700 | 32550 | 32600 | 32600 | 32550 | 2583 |
| 262 | 20240502 | 151000 | 16318046000 | 32650 | 32700 | 32700 | 32600 | 2071 |
| 263 | 20240502 | 150900 | 16250418550 | 32700 | 32700 | 32750 | 32700 | 1199 |
| 264 | 20240502 | 150800 | 16211209500 | 32700 | 32700 | 32700 | 32650 | 972 |
| 265 | 20240502 | 150700 | 16179425200 | 32700 | 32750 | 32750 | 32700 | 1432 |
| 266 | 20240502 | 150600 | 16132575400 | 32750 | 32700 | 32750 | 32700 | 1058 |
| 267 | 20240502 | 150500 | 16097978700 | 32750 | 32700 | 32750 | 32700 | 582 |
| 268 | 20240502 | 150400 | 16078920450 | 32750 | 32700 | 32800 | 32700 | 459 |
| 269 | 20240502 | 150300 | 16063894300 | 32700 | 32750 | 32750 | 32700 | 1251 |
| 270 | 20240502 | 150200 | 16022964000 | 32750 | 32750 | 32800 | 32750 | 1856 |
| 271 | 20240502 | 150100 | 15962177600 | 32800 | 32800 | 32800 | 32750 | 554 |
| 272 | 20240502 | 150000 | 15944011950 | 32800 | 32800 | 32800 | 32750 | 765 |
| 273 | 20240502 | 145900 | 15918920350 | 32750 | 32750 | 32800 | 32750 | 135 |
| 274 | 20240502 | 145800 | 15914495650 | 32750 | 32800 | 32800 | 32750 | 4353 |
| 275 | 20240502 | 145700 | 15771823750 | 32800 | 32750 | 32800 | 32700 | 1584 |
| 276 | 20240502 | 145600 | 15719930600 | 32750 | 32750 | 32800 | 32750 | 587 |
| 277 | 20240502 | 145500 | 15700705550 | 32750 | 32750 | 32800 | 32750 | 705 |
| 278 | 20240502 | 145400 | 15677615750 | 32800 | 32650 | 32800 | 32650 | 2968 |
| 279 | 20240502 | 145300 | 15580460850 | 32700 | 32750 | 32750 | 32700 | 363 |
| 280 | 20240502 | 145200 | 15568589950 | 32700 | 32650 | 32750 | 32600 | 695 |
| 281 | 20240502 | 145100 | 15545869700 | 32650 | 32550 | 32650 | 32500 | 1335 |
| 282 | 20240502 | 145000 | 15502462600 | 32550 | 32500 | 32550 | 32500 | 795 |
| 283 | 20240502 | 144900 | 15476620050 | 32500 | 32500 | 32550 | 32500 | 663 |
| 284 | 20240502 | 144800 | 15455071050 | 32550 | 32650 | 32650 | 32500 | 1541 |
| 285 | 20240502 | 144700 | 15404902400 | 32650 | 32700 | 32700 | 32650 | 1050 |
| 286 | 20240502 | 144600 | 15370604550 | 32700 | 32700 | 32750 | 32700 | 1847 |
| 287 | 20240502 | 144500 | 15310141000 | 32700 | 32750 | 32750 | 32700 | 1116 |
| 288 | 20240502 | 144400 | 15273594300 | 32750 | 32600 | 32750 | 32600 | 1789 |
| 289 | 20240502 | 144300 | 15215134350 | 32550 | 32450 | 32600 | 32450 | 3547 |
| 290 | 20240502 | 144200 | 15099819750 | 32450 | 32450 | 32500 | 32450 | 314 |
| 291 | 20240502 | 144100 | 15089629800 | 32450 | 32500 | 32500 | 32400 | 2116 |
| 292 | 20240502 | 144000 | 15020967350 | 32500 | 32500 | 32500 | 32500 | 1458 |
| 293 | 20240502 | 143900 | 14973582350 | 32500 | 32550 | 32550 | 32500 | 490 |
| 294 | 20240502 | 143800 | 14957645550 | 32550 | 32500 | 32550 | 32500 | 1086 |
| 295 | 20240502 | 143700 | 14922348850 | 32500 | 32700 | 32700 | 32500 | 933 |
| 296 | 20240502 | 143600 | 14891962650 | 32600 | 32600 | 32700 | 32600 | 717 |
| 297 | 20240502 | 143500 | 14868587950 | 32650 | 32600 | 32650 | 32600 | 484 |
| 298 | 20240502 | 143400 | 14852809450 | 32600 | 32750 | 32750 | 32600 | 434 |
| 299 | 20240502 | 143300 | 14838614900 | 32750 | 32700 | 32800 | 32600 | 756 |
| 300 | 20240502 | 143200 | 14813898650 | 32600 | 32600 | 32600 | 32500 | 755 |
| 301 | 20240502 | 143100 | 14789305500 | 32600 | 32600 | 32600 | 32550 | 436 |
| 302 | 20240502 | 143000 | 14775097450 | 32600 | 32650 | 32750 | 32600 | 1166 |
| 303 | 20240502 | 142900 | 14736983850 | 32700 | 32650 | 32800 | 32600 | 1568 |
| 304 | 20240502 | 142800 | 14685708050 | 32650 | 32600 | 32700 | 32600 | 1117 |
| 305 | 20240502 | 142700 | 14649225350 | 32600 | 32450 | 32600 | 32400 | 1250 |
| 306 | 20240502 | 142600 | 14608622550 | 32450 | 32400 | 32450 | 32400 | 2074 |
| 307 | 20240502 | 142500 | 14541415100 | 32400 | 32350 | 32450 | 32350 | 5751 |
| 308 | 20240502 | 142400 | 14355251600 | 32350 | 32450 | 32500 | 32350 | 5173 |
| 309 | 20240502 | 142300 | 14187576100 | 32450 | 32500 | 32550 | 32450 | 4078 |
| 310 | 20240502 | 142200 | 14055047750 | 32550 | 32600 | 32650 | 32550 | 3270 |
| 311 | 20240502 | 142100 | 13948551050 | 32600 | 32650 | 32650 | 32600 | 509 |
| 312 | 20240502 | 142000 | 13931934950 | 32650 | 32700 | 32700 | 32650 | 362 |
| 313 | 20240502 | 141900 | 13920107000 | 32700 | 32700 | 32800 | 32700 | 310 |
| 314 | 20240502 | 141800 | 13909969700 | 32700 | 32600 | 32750 | 32600 | 536 |
| 315 | 20240502 | 141700 | 13892466300 | 32600 | 32600 | 32650 | 32600 | 1940 |
| 316 | 20240502 | 141600 | 13829218600 | 32600 | 32700 | 32700 | 32600 | 1339 |
| 317 | 20240502 | 141500 | 13785534500 | 32700 | 32800 | 32850 | 32700 | 1946 |
| 318 | 20240502 | 141400 | 13721805750 | 32750 | 32750 | 32800 | 32750 | 2203 |
| 319 | 20240502 | 141300 | 13649636000 | 32750 | 32700 | 32750 | 32700 | 663 |
| 320 | 20240502 | 141200 | 13627955350 | 32700 | 32700 | 32700 | 32650 | 2389 |
| 321 | 20240502 | 141100 | 13549837550 | 32700 | 32650 | 32700 | 32650 | 1242 |
| 322 | 20240502 | 141000 | 13509278400 | 32650 | 32650 | 32650 | 32650 | 279 |
| 323 | 20240502 | 140900 | 13500169050 | 32650 | 32700 | 32700 | 32650 | 3209 |
| 324 | 20240502 | 140800 | 13395284150 | 32700 | 32600 | 32700 | 32600 | 199 |
| 325 | 20240502 | 140700 | 13388785050 | 32600 | 32600 | 32650 | 32550 | 804 |
| 326 | 20240502 | 140600 | 13362577600 | 32600 | 32550 | 32700 | 32500 | 1087 |
| 327 | 20240502 | 140500 | 13327186350 | 32550 | 32650 | 32700 | 32500 | 1109 |
| 328 | 20240502 | 140400 | 13291112650 | 32650 | 32450 | 32700 | 32450 | 1380 |
| 329 | 20240502 | 140300 | 13246202850 | 32500 | 32550 | 32600 | 32450 | 7056 |
| 330 | 20240502 | 140200 | 13016806100 | 32450 | 32500 | 32550 | 32450 | 1235 |
| 331 | 20240502 | 140100 | 12976722550 | 32450 | 32550 | 32600 | 32450 | 2385 |
| 332 | 20240502 | 140000 | 12899020850 | 32500 | 32450 | 32550 | 32450 | 1366 |
| 333 | 20240502 | 135900 | 12854628450 | 32450 | 32450 | 32550 | 32450 | 1575 |
| 334 | 20240502 | 135800 | 12803460050 | 32450 | 32600 | 32600 | 32450 | 4112 |
| 335 | 20240502 | 135700 | 12669788300 | 32600 | 32550 | 32600 | 32550 | 1301 |
| 336 | 20240502 | 135600 | 12627376100 | 32600 | 32600 | 32600 | 32550 | 1550 |
| 337 | 20240502 | 135500 | 12576873700 | 32600 | 32550 | 32600 | 32500 | 695 |
| 338 | 20240502 | 135400 | 12554250150 | 32450 | 32500 | 32550 | 32450 | 4143 |
| 339 | 20240502 | 135300 | 12419643300 | 32500 | 32400 | 32500 | 32350 | 2749 |
| 340 | 20240502 | 135200 | 12330500450 | 32400 | 32450 | 32500 | 32350 | 3038 |
| 341 | 20240502 | 135100 | 12232089350 | 32500 | 32450 | 32500 | 32400 | 1371 |
| 342 | 20240502 | 135000 | 12187638100 | 32500 | 32550 | 32550 | 32400 | 5162 |
| 343 | 20240502 | 134900 | 12019912000 | 32550 | 32550 | 32600 | 32500 | 1007 |
| 344 | 20240502 | 134800 | 11987122100 | 32550 | 32700 | 32700 | 32400 | 10808 |
| 345 | 20240502 | 134700 | 11635425750 | 32700 | 32750 | 32750 | 32650 | 1801 |
| 346 | 20240502 | 134600 | 11576511750 | 32800 | 32800 | 32900 | 32800 | 1579 |
| 347 | 20240502 | 134500 | 11524685850 | 32800 | 32850 | 32850 | 32800 | 785 |
| 348 | 20240502 | 134400 | 11498922600 | 32900 | 32900 | 32950 | 32900 | 827 |
| 349 | 20240502 | 134300 | 11471693550 | 32900 | 32900 | 32950 | 32700 | 2582 |
| 350 | 20240502 | 134200 | 11387017000 | 32900 | 32900 | 33000 | 32850 | 2065 |
| 351 | 20240502 | 134100 | 11319073000 | 32900 | 32850 | 32900 | 32850 | 1131 |
| 352 | 20240502 | 134000 | 11281883950 | 32800 | 32850 | 32850 | 32800 | 788 |
| 353 | 20240502 | 133900 | 11256011250 | 32850 | 32600 | 32850 | 32600 | 5315 |
| 354 | 20240502 | 133800 | 11082127950 | 32650 | 32650 | 32650 | 32500 | 8341 |
| 355 | 20240502 | 133700 | 10810455150 | 32650 | 32800 | 32850 | 32650 | 6257 |
| 356 | 20240502 | 133600 | 10605789300 | 32800 | 32850 | 32900 | 32800 | 1666 |
| 357 | 20240502 | 133500 | 10551066250 | 32850 | 32850 | 32850 | 32800 | 3439 |
| 358 | 20240502 | 133400 | 10438193950 | 32850 | 32850 | 32850 | 32800 | 2622 |
| 359 | 20240502 | 133300 | 10352147000 | 32900 | 33000 | 33000 | 32850 | 1936 |
| 360 | 20240502 | 133200 | 10288411500 | 33050 | 33000 | 33100 | 32950 | 6279 |
| 361 | 20240502 | 133100 | 10081348900 | 32950 | 32950 | 33000 | 32900 | 742 |
| 362 | 20240502 | 133000 | 10056891850 | 32900 | 32850 | 32950 | 32800 | 2250 |
| 363 | 20240502 | 132900 | 9982961200 | 32850 | 32850 | 32850 | 32800 | 3808 |
| 364 | 20240502 | 132800 | 9857942600 | 32850 | 32950 | 33000 | 32850 | 2173 |
| 365 | 20240502 | 132700 | 9786426850 | 32950 | 32950 | 33000 | 32900 | 1272 |
| 366 | 20240502 | 132600 | 9744537600 | 33000 | 32950 | 33000 | 32900 | 266 |
| 367 | 20240502 | 132500 | 9735776300 | 32950 | 32900 | 32950 | 32900 | 1071 |
| 368 | 20240502 | 132400 | 9700529750 | 32900 | 32850 | 33000 | 32800 | 1923 |
| 369 | 20240502 | 132300 | 9637350650 | 32850 | 33050 | 33100 | 32850 | 11803 |
| 370 | 20240502 | 132200 | 9247939450 | 33150 | 33150 | 33200 | 33050 | 4578 |
| 371 | 20240502 | 132100 | 9096384200 | 33150 | 33150 | 33150 | 33100 | 734 |
| 372 | 20240502 | 132000 | 9072067200 | 33100 | 33200 | 33200 | 33100 | 1240 |
| 373 | 20240502 | 131900 | 9030955300 | 33200 | 33200 | 33250 | 33200 | 536 |
| 374 | 20240502 | 131800 | 9013153000 | 33200 | 33200 | 33200 | 33100 | 903 |
| 375 | 20240502 | 131700 | 8983183400 | 33200 | 33100 | 33200 | 33100 | 1585 |
| 376 | 20240502 | 131600 | 8930705300 | 33100 | 33100 | 33100 | 33050 | 713 |
| 377 | 20240502 | 131500 | 8907107600 | 33050 | 33100 | 33100 | 33050 | 1356 |
| 378 | 20240502 | 131400 | 8862255450 | 33100 | 33000 | 33100 | 33000 | 1951 |
| 379 | 20240502 | 131300 | 8797789700 | 33000 | 33300 | 33300 | 33000 | 7305 |
| 380 | 20240502 | 131200 | 8555927600 | 33300 | 33350 | 33350 | 33200 | 5331 |
| 381 | 20240502 | 131100 | 8378514850 | 33350 | 33400 | 33400 | 33300 | 5325 |
| 382 | 20240502 | 131000 | 8200762600 | 33450 | 33550 | 33550 | 33400 | 6642 |
| 383 | 20240502 | 130900 | 7978375300 | 33550 | 33550 | 33600 | 33550 | 733 |
| 384 | 20240502 | 130800 | 7953781200 | 33550 | 33550 | 33550 | 33500 | 651 |
| 385 | 20240502 | 130700 | 7931941650 | 33550 | 33500 | 33550 | 33500 | 241 |
| 386 | 20240502 | 130600 | 7923856550 | 33550 | 33550 | 33550 | 33500 | 526 |
| 387 | 20240502 | 130500 | 7906210050 | 33550 | 33550 | 33550 | 33500 | 420 |
| 388 | 20240502 | 130400 | 7892119300 | 33550 | 33500 | 33550 | 33500 | 98 |
| 389 | 20240502 | 130300 | 7888833200 | 33550 | 33550 | 33550 | 33500 | 446 |
| 390 | 20240502 | 130200 | 7873876500 | 33550 | 33550 | 33550 | 33500 | 216 |
| 391 | 20240502 | 130100 | 7866630000 | 33550 | 33550 | 33550 | 33550 | 311 |
| 392 | 20240502 | 130000 | 7856195950 | 33550 | 33550 | 33550 | 33500 | 2147 |
| 393 | 20240502 | 125900 | 7784270250 | 33550 | 33550 | 33600 | 33550 | 1482 |
| 394 | 20240502 | 125800 | 7734548550 | 33600 | 33700 | 33700 | 33600 | 3440 |
| 395 | 20240502 | 125700 | 7618767200 | 33700 | 33700 | 33700 | 33700 | 186 |
| 396 | 20240502 | 125600 | 7612499000 | 33700 | 33700 | 33700 | 33700 | 149 |
| 397 | 20240502 | 125500 | 7607477700 | 33700 | 33700 | 33700 | 33650 | 81 |
| 398 | 20240502 | 125400 | 7604749350 | 33600 | 33600 | 33600 | 33550 | 514 |
| 399 | 20240502 | 125300 | 7587479450 | 33600 | 33600 | 33600 | 33550 | 258 |
| 400 | 20240502 | 125200 | 7578815650 | 33600 | 33800 | 33800 | 33550 | 4312 |
| 401 | 20240502 | 125100 | 7433870950 | 33850 | 33800 | 33850 | 33800 | 268 |
| 402 | 20240502 | 125000 | 7424812350 | 33800 | 33750 | 33800 | 33750 | 238 |
| 403 | 20240502 | 124900 | 7416779800 | 33750 | 33750 | 33750 | 33750 | 356 |
| 404 | 20240502 | 124800 | 7404764800 | 33700 | 33700 | 33700 | 33700 | 159 |
| 405 | 20240502 | 124700 | 7399406500 | 33700 | 33700 | 33700 | 33650 | 253 |
| 406 | 20240502 | 124600 | 7390880550 | 33700 | 33650 | 33700 | 33650 | 313 |
| 407 | 20240502 | 124500 | 7380347800 | 33650 | 33650 | 33650 | 33600 | 98 |
| 408 | 20240502 | 124400 | 7377051050 | 33650 | 33650 | 33650 | 33650 | 101 |
| 409 | 20240502 | 124300 | 7373652400 | 33650 | 33600 | 33650 | 33600 | 219 |
| 410 | 20240502 | 124200 | 7366285600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 411 | 20240502 | 124100 | 7366285600 | 33600 | 33650 | 33650 | 33600 | 30 |
| 412 | 20240502 | 124000 | 7365276800 | 33600 | 33600 | 33600 | 33600 | 14 |
| 413 | 20240502 | 123900 | 7364806400 | 33600 | 33600 | 33650 | 33600 | 317 |
| 414 | 20240502 | 123800 | 7354153600 | 33600 | 33600 | 33600 | 33550 | 125 |
| 415 | 20240502 | 123700 | 7349955100 | 33600 | 33550 | 33600 | 33550 | 25 |
| 416 | 20240502 | 123600 | 7349116100 | 33550 | 33600 | 33600 | 33550 | 80 |
| 417 | 20240502 | 123500 | 7346428500 | 33600 | 33550 | 33600 | 33550 | 630 |
| 418 | 20240502 | 123400 | 7325286450 | 33550 | 33550 | 33550 | 33500 | 1045 |
| 419 | 20240502 | 123300 | 7290234450 | 33550 | 33550 | 33550 | 33550 | 103 |
| 420 | 20240502 | 123200 | 7286778800 | 33550 | 33500 | 33550 | 33500 | 237 |
| 421 | 20240502 | 123100 | 7278832200 | 33550 | 33550 | 33650 | 33500 | 395 |
| 422 | 20240502 | 123000 | 7265587150 | 33550 | 33550 | 33550 | 33550 | 924 |
| 423 | 20240502 | 122900 | 7234586950 | 33550 | 33650 | 33650 | 33550 | 591 |
| 424 | 20240502 | 122800 | 7214729300 | 33650 | 33550 | 33650 | 33550 | 190 |
| 425 | 20240502 | 122700 | 7208345100 | 33550 | 33550 | 33550 | 33550 | 78 |
| 426 | 20240502 | 122600 | 7205728200 | 33550 | 33550 | 33550 | 33550 | 148 |
| 427 | 20240502 | 122500 | 7200762800 | 33550 | 33500 | 33600 | 33500 | 837 |
| 428 | 20240502 | 122400 | 7172703500 | 33500 | 33550 | 33600 | 33500 | 1720 |
| 429 | 20240502 | 122300 | 7115033200 | 33550 | 33650 | 33650 | 33550 | 72 |
| 430 | 20240502 | 122200 | 7112613600 | 33650 | 33550 | 33650 | 33550 | 275 |
| 431 | 20240502 | 122100 | 7103383350 | 33600 | 33600 | 33600 | 33600 | 33 |
| 432 | 20240502 | 122000 | 7102274550 | 33600 | 33650 | 33650 | 33550 | 882 |
| 433 | 20240502 | 121900 | 7072667950 | 33650 | 33650 | 33700 | 33650 | 470 |
| 434 | 20240502 | 121800 | 7056848950 | 33650 | 33600 | 33650 | 33600 | 202 |
| 435 | 20240502 | 121700 | 7050061650 | 33600 | 33550 | 33600 | 33550 | 159 |
| 436 | 20240502 | 121600 | 7044725450 | 33550 | 33600 | 33600 | 33550 | 256 |
| 437 | 20240502 | 121500 | 7036136250 | 33600 | 33600 | 33600 | 33600 | 166 |
| 438 | 20240502 | 121400 | 7030558650 | 33600 | 33550 | 33600 | 33550 | 347 |
| 439 | 20240502 | 121300 | 7018915550 | 33550 | 33550 | 33550 | 33550 | 10 |
| 440 | 20240502 | 121200 | 7018580050 | 33550 | 33600 | 33600 | 33550 | 73 |
| 441 | 20240502 | 121100 | 7016128600 | 33600 | 33550 | 33600 | 33500 | 332 |
| 442 | 20240502 | 121000 | 7004993400 | 33550 | 33550 | 33550 | 33500 | 631 |
| 443 | 20240502 | 120900 | 6983827350 | 33550 | 33550 | 33550 | 33500 | 813 |
| 444 | 20240502 | 120800 | 6956576750 | 33550 | 33550 | 33550 | 33550 | 1035 |
| 445 | 20240502 | 120700 | 6921852500 | 33600 | 33550 | 33600 | 33550 | 299 |
| 446 | 20240502 | 120600 | 6911806550 | 33550 | 33600 | 33600 | 33550 | 381 |
| 447 | 20240502 | 120500 | 6899018550 | 33600 | 33600 | 33600 | 33600 | 18 |
| 448 | 20240502 | 120400 | 6898413750 | 33600 | 33650 | 33650 | 33600 | 198 |
| 449 | 20240502 | 120300 | 6891752150 | 33650 | 33650 | 33700 | 33650 | 64 |
| 450 | 20240502 | 120200 | 6889596000 | 33600 | 33600 | 33600 | 33600 | 68 |
| 451 | 20240502 | 120100 | 6887311200 | 33600 | 33600 | 33650 | 33600 | 178 |
| 452 | 20240502 | 120000 | 6881328800 | 33600 | 33600 | 33600 | 33600 | 7 |
| 453 | 20240502 | 115900 | 6881093600 | 33600 | 33550 | 33600 | 33550 | 282 |
| 454 | 20240502 | 115800 | 6871631400 | 33550 | 33500 | 33550 | 33500 | 1144 |
| 455 | 20240502 | 115700 | 6833293600 | 33550 | 33550 | 33550 | 33550 | 538 |
| 456 | 20240502 | 115600 | 6815243700 | 33600 | 33550 | 33600 | 33550 | 219 |
| 457 | 20240502 | 115500 | 6807890800 | 33600 | 33600 | 33650 | 33600 | 161 |
| 458 | 20240502 | 115400 | 6802481100 | 33600 | 33600 | 33650 | 33600 | 137 |
| 459 | 20240502 | 115300 | 6797874250 | 33600 | 33550 | 33650 | 33550 | 1094 |
| 460 | 20240502 | 115200 | 6761163400 | 33650 | 33600 | 33700 | 33550 | 384 |
| 461 | 20240502 | 115100 | 6748271700 | 33600 | 33550 | 33600 | 33550 | 535 |
| 462 | 20240502 | 115000 | 6730308200 | 33550 | 33600 | 33600 | 33550 | 1131 |
| 463 | 20240502 | 114900 | 6692314250 | 33650 | 33650 | 33650 | 33600 | 448 |
| 464 | 20240502 | 114800 | 6677243200 | 33650 | 33650 | 33650 | 33650 | 293 |
| 465 | 20240502 | 114700 | 6667383750 | 33600 | 33650 | 33650 | 33600 | 1111 |
| 466 | 20240502 | 114600 | 6630004650 | 33650 | 33700 | 33700 | 33650 | 189 |
| 467 | 20240502 | 114500 | 6623644100 | 33750 | 33750 | 33750 | 33650 | 198 |
| 468 | 20240502 | 114400 | 6616971200 | 33750 | 33550 | 33750 | 33550 | 593 |
| 469 | 20240502 | 114300 | 6597035950 | 33600 | 33600 | 33600 | 33500 | 926 |
| 470 | 20240502 | 114200 | 6565968550 | 33600 | 33600 | 33600 | 33550 | 41 |
| 471 | 20240502 | 114100 | 6564591450 | 33600 | 33600 | 33600 | 33550 | 401 |
| 472 | 20240502 | 114000 | 6551130200 | 33600 | 33550 | 33600 | 33500 | 1215 |
| 473 | 20240502 | 113900 | 6510392300 | 33550 | 33550 | 33550 | 33550 | 1073 |
| 474 | 20240502 | 113800 | 6474393150 | 33550 | 33550 | 33600 | 33550 | 390 |
| 475 | 20240502 | 113700 | 6461307650 | 33550 | 33550 | 33550 | 33550 | 207 |
| 476 | 20240502 | 113600 | 6454362800 | 33550 | 33550 | 33550 | 33550 | 411 |
| 477 | 20240502 | 113500 | 6440573750 | 33550 | 33600 | 33600 | 33550 | 1032 |
| 478 | 20240502 | 113400 | 6405922950 | 33600 | 33600 | 33650 | 33600 | 450 |
| 479 | 20240502 | 113300 | 6390802700 | 33600 | 33550 | 33650 | 33550 | 1476 |
| 480 | 20240502 | 113200 | 6341280350 | 33550 | 33650 | 33650 | 33550 | 3095 |
| 481 | 20240502 | 113100 | 6237288050 | 33650 | 33700 | 33750 | 33600 | 6658 |
| 482 | 20240502 | 113000 | 6013129800 | 33750 | 33750 | 33750 | 33750 | 112 |
| 483 | 20240502 | 112900 | 6009349800 | 33750 | 33700 | 33750 | 33700 | 204 |
| 484 | 20240502 | 112800 | 6002465400 | 33700 | 33750 | 33750 | 33700 | 769 |
| 485 | 20240502 | 112700 | 5976516650 | 33750 | 33800 | 33800 | 33750 | 1050 |
| 486 | 20240502 | 112600 | 5941067650 | 33800 | 33800 | 33850 | 33800 | 312 |
| 487 | 20240502 | 112500 | 5930520900 | 33800 | 33800 | 33800 | 33750 | 125 |
| 488 | 20240502 | 112400 | 5926297400 | 33800 | 33800 | 33800 | 33750 | 762 |
| 489 | 20240502 | 112300 | 5900556500 | 33800 | 33800 | 33800 | 33800 | 93 |
| 490 | 20240502 | 112200 | 5897413100 | 33800 | 33750 | 33800 | 33750 | 554 |
| 491 | 20240502 | 112100 | 5878713650 | 33750 | 33750 | 33750 | 33700 | 770 |
| 492 | 20240502 | 112000 | 5852731150 | 33750 | 33750 | 33800 | 33700 | 2109 |
| 493 | 20240502 | 111900 | 5781552350 | 33750 | 33800 | 33800 | 33750 | 90 |
| 494 | 20240502 | 111800 | 5778514750 | 33800 | 33750 | 33800 | 33750 | 175 |
| 495 | 20240502 | 111700 | 5772602900 | 33750 | 33700 | 33750 | 33650 | 4802 |
| 496 | 20240502 | 111600 | 5610768200 | 33700 | 33750 | 33750 | 33700 | 2261 |
| 497 | 20240502 | 111500 | 5534550500 | 33750 | 33800 | 33800 | 33750 | 1391 |
| 498 | 20240502 | 111400 | 5487601700 | 33750 | 33750 | 33800 | 33750 | 2217 |
| 499 | 20240502 | 111300 | 5412748350 | 33800 | 33850 | 33850 | 33800 | 4317 |
| 500 | 20240502 | 111200 | 5266826800 | 33850 | 33850 | 33850 | 33850 | 839 |
| 501 | 20240502 | 111100 | 5238426650 | 33850 | 33850 | 33850 | 33850 | 886 |
| 502 | 20240502 | 111000 | 5208435550 | 33850 | 33850 | 33850 | 33850 | 247 |
| 503 | 20240502 | 110900 | 5200074600 | 33850 | 33900 | 33900 | 33850 | 1080 |
| 504 | 20240502 | 110800 | 5163476850 | 33900 | 33850 | 33900 | 33850 | 84 |
| 505 | 20240502 | 110700 | 5160631250 | 33850 | 33900 | 33900 | 33850 | 756 |
| 506 | 20240502 | 110600 | 5135002900 | 33900 | 33850 | 33900 | 33850 | 838 |
| 507 | 20240502 | 110500 | 5106617900 | 33850 | 33850 | 33900 | 33850 | 202 |
| 508 | 20240502 | 110400 | 5099776950 | 33850 | 33850 | 33850 | 33850 | 1170 |
| 509 | 20240502 | 110300 | 5060172450 | 33850 | 33850 | 33850 | 33850 | 1191 |
| 510 | 20240502 | 110200 | 5019857100 | 33850 | 33900 | 33900 | 33850 | 3287 |
| 511 | 20240502 | 110100 | 4908522000 | 33900 | 33900 | 33900 | 33900 | 131 |
| 512 | 20240502 | 110000 | 4904081100 | 33900 | 33950 | 33950 | 33900 | 433 |
| 513 | 20240502 | 105900 | 4889400650 | 33950 | 33900 | 33950 | 33900 | 718 |
| 514 | 20240502 | 105800 | 4865059850 | 33900 | 33900 | 33950 | 33900 | 230 |
| 515 | 20240502 | 105700 | 4857257200 | 33900 | 34000 | 34000 | 33900 | 136 |
| 516 | 20240502 | 105600 | 4852640100 | 33950 | 33950 | 33950 | 33950 | 334 |
| 517 | 20240502 | 105500 | 4841300800 | 33950 | 34000 | 34000 | 33950 | 371 |
| 518 | 20240502 | 105400 | 4828690900 | 34000 | 34000 | 34000 | 34000 | 459 |
| 519 | 20240502 | 105300 | 4813084900 | 34100 | 34000 | 34100 | 34000 | 734 |
| 520 | 20240502 | 105200 | 4788115500 | 34000 | 34100 | 34100 | 34000 | 130 |
| 521 | 20240502 | 105100 | 4783693600 | 34100 | 34100 | 34100 | 34100 | 52 |
| 522 | 20240502 | 105000 | 4781920400 | 34000 | 34000 | 34000 | 34000 | 5 |
| 523 | 20240502 | 104900 | 4781750400 | 33950 | 34050 | 34050 | 33950 | 133 |
| 524 | 20240502 | 104800 | 4777232950 | 34050 | 34050 | 34100 | 34000 | 848 |
| 525 | 20240502 | 104700 | 4748335450 | 34050 | 33950 | 34100 | 33950 | 1166 |
| 526 | 20240502 | 104600 | 4708671500 | 33950 | 33950 | 33950 | 33950 | 218 |
| 527 | 20240502 | 104500 | 4701270400 | 33950 | 33950 | 33950 | 33950 | 319 |
| 528 | 20240502 | 104400 | 4690440350 | 33950 | 34000 | 34000 | 33950 | 85 |
| 529 | 20240502 | 104300 | 4687554550 | 34000 | 34000 | 34000 | 33950 | 113 |
| 530 | 20240502 | 104200 | 4683717600 | 34000 | 34000 | 34000 | 34000 | 193 |
| 531 | 20240502 | 104100 | 4677155600 | 34000 | 34000 | 34000 | 34000 | 901 |
| 532 | 20240502 | 104000 | 4646521600 | 33950 | 33950 | 33950 | 33950 | 105 |
| 533 | 20240502 | 103900 | 4642956850 | 33950 | 33900 | 33950 | 33900 | 1054 |
| 534 | 20240502 | 103800 | 4607189050 | 33900 | 33950 | 33950 | 33900 | 188 |
| 535 | 20240502 | 103700 | 4600814200 | 33950 | 33950 | 33950 | 33900 | 267 |
| 536 | 20240502 | 103600 | 4591749600 | 33900 | 33950 | 33950 | 33900 | 120 |
| 537 | 20240502 | 103500 | 4587677650 | 33950 | 33950 | 34000 | 33950 | 271 |
| 538 | 20240502 | 103400 | 4578477050 | 33950 | 33950 | 33950 | 33950 | 972 |
| 539 | 20240502 | 103300 | 4545477650 | 34000 | 34000 | 34000 | 34000 | 254 |
| 540 | 20240502 | 103200 | 4536841650 | 34000 | 34050 | 34050 | 34000 | 1180 |
| 541 | 20240502 | 103100 | 4496721350 | 34050 | 34050 | 34050 | 34000 | 296 |
| 542 | 20240502 | 103000 | 4486645850 | 34050 | 34050 | 34050 | 34000 | 21 |
| 543 | 20240502 | 102900 | 4485931550 | 34000 | 34050 | 34050 | 34000 | 144 |
| 544 | 20240502 | 102800 | 4481028550 | 34050 | 34050 | 34050 | 34000 | 129 |
| 545 | 20240502 | 102700 | 4476638600 | 34050 | 34000 | 34050 | 34000 | 155 |
| 546 | 20240502 | 102600 | 4471363900 | 34000 | 34050 | 34050 | 34000 | 599 |
| 547 | 20240502 | 102500 | 4450979500 | 34100 | 34100 | 34150 | 34100 | 85 |
| 548 | 20240502 | 102400 | 4448079850 | 34050 | 34050 | 34050 | 34050 | 81 |
| 549 | 20240502 | 102300 | 4445321800 | 34050 | 34100 | 34100 | 34050 | 377 |
| 550 | 20240502 | 102200 | 4432478150 | 34100 | 34050 | 34100 | 34050 | 492 |
| 551 | 20240502 | 102100 | 4415725400 | 34050 | 34150 | 34150 | 34050 | 898 |
| 552 | 20240502 | 102000 | 4385103300 | 34150 | 34100 | 34150 | 34100 | 260 |
| 553 | 20240502 | 101900 | 4376227950 | 34100 | 34100 | 34150 | 34100 | 78 |
| 554 | 20240502 | 101800 | 4373565900 | 34150 | 34150 | 34150 | 34100 | 106 |
| 555 | 20240502 | 101700 | 4369946050 | 34150 | 34150 | 34150 | 34100 | 485 |
| 556 | 20240502 | 101600 | 4353394700 | 34100 | 34150 | 34150 | 34100 | 2413 |
| 557 | 20240502 | 101500 | 4271110250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 558 | 20240502 | 101400 | 4271110250 | 34100 | 34150 | 34150 | 34100 | 1294 |
| 559 | 20240502 | 101300 | 4226930500 | 34150 | 34150 | 34150 | 34100 | 104 |
| 560 | 20240502 | 101200 | 4223379750 | 34150 | 34150 | 34200 | 34150 | 211 |
| 561 | 20240502 | 101100 | 4216170950 | 34150 | 34200 | 34200 | 34150 | 1090 |
| 562 | 20240502 | 101000 | 4178947350 | 34200 | 34200 | 34200 | 34200 | 27 |
| 563 | 20240502 | 100900 | 4178023950 | 34200 | 34250 | 34250 | 34200 | 114 |
| 564 | 20240502 | 100800 | 4174119550 | 34150 | 34150 | 34150 | 34150 | 697 |
| 565 | 20240502 | 100700 | 4150317000 | 34150 | 34150 | 34150 | 34150 | 210 |
| 566 | 20240502 | 100600 | 4143145500 | 34150 | 34200 | 34250 | 34150 | 419 |
| 567 | 20240502 | 100500 | 4128819300 | 34250 | 34250 | 34250 | 34200 | 154 |
| 568 | 20240502 | 100400 | 4123547750 | 34300 | 34200 | 34300 | 34150 | 643 |
| 569 | 20240502 | 100300 | 4101540050 | 34200 | 34200 | 34200 | 34150 | 354 |
| 570 | 20240502 | 100200 | 4089433350 | 34200 | 34200 | 34300 | 34200 | 3125 |
| 571 | 20240502 | 100100 | 3982410500 | 34200 | 34100 | 34200 | 34100 | 1338 |
| 572 | 20240502 | 100000 | 3936657000 | 34250 | 34100 | 34250 | 34100 | 2910 |
| 573 | 20240502 | 095900 | 3837156750 | 34150 | 34100 | 34150 | 34100 | 335 |
| 574 | 20240502 | 095800 | 3825723700 | 34100 | 34150 | 34150 | 34100 | 40 |
| 575 | 20240502 | 095700 | 3824359200 | 34150 | 34100 | 34150 | 34100 | 1541 |
| 576 | 20240502 | 095600 | 3771803550 | 34100 | 34100 | 34150 | 34100 | 825 |
| 577 | 20240502 | 095500 | 3743669800 | 34100 | 34150 | 34150 | 34100 | 238 |
| 578 | 20240502 | 095400 | 3735542750 | 34150 | 34150 | 34150 | 34100 | 564 |
| 579 | 20240502 | 095300 | 3716306050 | 34150 | 34150 | 34150 | 34100 | 677 |
| 580 | 20240502 | 095200 | 3693188000 | 34150 | 34150 | 34150 | 34100 | 1165 |
| 581 | 20240502 | 095100 | 3653442500 | 34100 | 34150 | 34150 | 34100 | 440 |
| 582 | 20240502 | 095000 | 3638435500 | 34100 | 34150 | 34200 | 34100 | 108 |
| 583 | 20240502 | 094900 | 3634749150 | 34150 | 34050 | 34200 | 34050 | 206 |
| 584 | 20240502 | 094800 | 3627715250 | 34050 | 34050 | 34100 | 34050 | 324 |
| 585 | 20240502 | 094700 | 3616681650 | 34050 | 34100 | 34100 | 34050 | 1012 |
| 586 | 20240502 | 094600 | 3582219800 | 34100 | 34200 | 34250 | 34100 | 1042 |
| 587 | 20240502 | 094500 | 3546583200 | 34150 | 33950 | 34150 | 33950 | 1532 |
| 588 | 20240502 | 094400 | 3494403900 | 33950 | 33900 | 33950 | 33900 | 339 |
| 589 | 20240502 | 094300 | 3482897200 | 33900 | 33850 | 33950 | 33850 | 622 |
| 590 | 20240502 | 094200 | 3461817400 | 33850 | 33850 | 33900 | 33850 | 874 |
| 591 | 20240502 | 094100 | 3432232450 | 33850 | 33850 | 33900 | 33850 | 256 |
| 592 | 20240502 | 094000 | 3423565550 | 33900 | 33950 | 34000 | 33850 | 1505 |
| 593 | 20240502 | 093900 | 3372523750 | 33950 | 33950 | 34000 | 33950 | 166 |
| 594 | 20240502 | 093800 | 3366887850 | 33950 | 34000 | 34000 | 33950 | 726 |
| 595 | 20240502 | 093700 | 3342214650 | 34000 | 33950 | 34000 | 33950 | 375 |
| 596 | 20240502 | 093600 | 3329466100 | 33950 | 33900 | 33950 | 33900 | 260 |
| 597 | 20240502 | 093500 | 3320644700 | 33900 | 33900 | 33950 | 33900 | 700 |
| 598 | 20240502 | 093400 | 3296913850 | 33900 | 34050 | 34050 | 33850 | 837 |
| 599 | 20240502 | 093300 | 3268531750 | 34000 | 34050 | 34050 | 34000 | 148 |
| 600 | 20240502 | 093200 | 3263499600 | 34000 | 34050 | 34050 | 34000 | 1598 |
| 601 | 20240502 | 093100 | 3209165600 | 34000 | 34100 | 34150 | 34000 | 829 |
| 602 | 20240502 | 093000 | 3180924050 | 34150 | 34250 | 34250 | 34150 | 945 |
| 603 | 20240502 | 092900 | 3148611950 | 34250 | 34200 | 34250 | 34200 | 1052 |
| 604 | 20240502 | 092800 | 3112625700 | 34200 | 34150 | 34250 | 34150 | 2617 |
| 605 | 20240502 | 092700 | 3023130150 | 34150 | 34000 | 34200 | 34000 | 3666 |
| 606 | 20240502 | 092600 | 2898063150 | 34000 | 33800 | 34000 | 33800 | 1554 |
| 607 | 20240502 | 092500 | 2845347300 | 33800 | 33900 | 34000 | 33800 | 892 |
| 608 | 20240502 | 092400 | 2815170700 | 33900 | 33900 | 33900 | 33800 | 1595 |
| 609 | 20240502 | 092300 | 2761195900 | 33900 | 33950 | 34000 | 33850 | 639 |
| 610 | 20240502 | 092200 | 2739529650 | 33950 | 34000 | 34100 | 33950 | 1235 |
| 611 | 20240502 | 092100 | 2697538050 | 34000 | 34100 | 34100 | 34000 | 678 |
| 612 | 20240502 | 092000 | 2674435350 | 34100 | 34150 | 34200 | 34100 | 373 |
| 613 | 20240502 | 091900 | 2661704100 | 34200 | 34300 | 34300 | 34100 | 3146 |
| 614 | 20240502 | 091800 | 2554121600 | 34200 | 34300 | 34300 | 34200 | 4575 |
| 615 | 20240502 | 091700 | 2397380150 | 34300 | 34150 | 34350 | 34150 | 3551 |
| 616 | 20240502 | 091600 | 2275774600 | 34150 | 34000 | 34150 | 34000 | 4571 |
| 617 | 20240502 | 091500 | 2120018100 | 34050 | 34050 | 34050 | 34000 | 2565 |
| 618 | 20240502 | 091400 | 2032722100 | 34000 | 33950 | 34050 | 33950 | 2440 |
| 619 | 20240502 | 091300 | 1949771950 | 34000 | 33900 | 34000 | 33800 | 1295 |
| 620 | 20240502 | 091200 | 1905862900 | 33850 | 33750 | 33850 | 33700 | 808 |
| 621 | 20240502 | 091100 | 1878562900 | 33800 | 33700 | 33800 | 33700 | 308 |
| 622 | 20240502 | 091000 | 1868173900 | 33650 | 33800 | 33800 | 33650 | 3604 |
| 623 | 20240502 | 090900 | 1746611000 | 33800 | 33650 | 33800 | 33600 | 3900 |
| 624 | 20240502 | 090800 | 1615288850 | 33650 | 33800 | 33850 | 33650 | 4175 |
| 625 | 20240502 | 090700 | 1474510550 | 33800 | 33800 | 33900 | 33800 | 2342 |
| 626 | 20240502 | 090600 | 1395329100 | 33850 | 33900 | 33950 | 33750 | 2245 |
| 627 | 20240502 | 090500 | 1319337450 | 33900 | 33700 | 33950 | 33650 | 4737 |
| 628 | 20240502 | 090400 | 1159304450 | 33650 | 33800 | 33900 | 33650 | 4381 |
| 629 | 20240502 | 090300 | 1011696900 | 33800 | 34100 | 34100 | 33700 | 7997 |
| 630 | 20240502 | 090200 | 740890900 | 34150 | 34300 | 34450 | 34000 | 4973 |
| 631 | 20240502 | 090100 | 570415300 | 34400 | 34100 | 34500 | 34100 | 4957 |
| 632 | 20240502 | 090000 | 400768750 | 34100 | 33800 | 34100 | 33700 | 11732 |