34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 193000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 9091 |
| 3 | 20240503 | 192900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20240503 | 192800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20240503 | 192700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20240503 | 192600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20240503 | 192500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20240503 | 192400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20240503 | 192300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20240503 | 192200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20240503 | 192100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20240503 | 192000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20240503 | 191900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20240503 | 191800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20240503 | 191700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20240503 | 191600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20240503 | 191500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20240503 | 191400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20240503 | 191300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20240503 | 191200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20240503 | 191100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20240503 | 191000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20240503 | 190900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20240503 | 190800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20240503 | 190700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20240503 | 190600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20240503 | 190500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20240503 | 190400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20240503 | 190300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20240503 | 190200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20240503 | 190100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20240503 | 190000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 9091 |
| 33 | 20240503 | 185900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20240503 | 185800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20240503 | 185700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20240503 | 185600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20240503 | 185500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20240503 | 185400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20240503 | 185300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20240503 | 185200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20240503 | 185100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20240503 | 185000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20240503 | 184900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20240503 | 184800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20240503 | 184700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20240503 | 184600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20240503 | 184500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20240503 | 184400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20240503 | 184300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20240503 | 184200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20240503 | 184100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20240503 | 184000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20240503 | 183900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20240503 | 183800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20240503 | 183700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20240503 | 183600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20240503 | 183500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20240503 | 183400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20240503 | 183300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20240503 | 183200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20240503 | 183100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20240503 | 183000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 9091 |
| 63 | 20240503 | 182900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20240503 | 182800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20240503 | 182700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20240503 | 182600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20240503 | 182500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20240503 | 182400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20240503 | 182300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20240503 | 182200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20240503 | 182100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20240503 | 182000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20240503 | 181900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20240503 | 181800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20240503 | 181700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20240503 | 181600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20240503 | 181500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20240503 | 181400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20240503 | 181300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20240503 | 181200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20240503 | 181100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20240503 | 181000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20240503 | 180900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20240503 | 180800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20240503 | 180700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20240503 | 180600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20240503 | 180500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20240503 | 180400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20240503 | 180300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20240503 | 180200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20240503 | 180100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20240503 | 180000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 9091 |
| 93 | 20240503 | 175900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20240503 | 175800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20240503 | 175700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20240503 | 175600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20240503 | 175500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20240503 | 175400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20240503 | 175300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20240503 | 175200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20240503 | 175100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20240503 | 175000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20240503 | 174900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20240503 | 174800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20240503 | 174700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20240503 | 174600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20240503 | 174500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20240503 | 174400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20240503 | 174300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20240503 | 174200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20240503 | 174100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20240503 | 174000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20240503 | 173900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20240503 | 173800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20240503 | 173700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20240503 | 173600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20240503 | 173500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20240503 | 173400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20240503 | 173300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20240503 | 173200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20240503 | 173100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20240503 | 173000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 9091 |
| 123 | 20240503 | 172900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20240503 | 172800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20240503 | 172700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20240503 | 172600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20240503 | 172500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20240503 | 172400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20240503 | 172300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20240503 | 172200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20240503 | 172100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20240503 | 172000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20240503 | 171900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20240503 | 171800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20240503 | 171700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20240503 | 171600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20240503 | 171500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20240503 | 171400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20240503 | 171300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20240503 | 171200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20240503 | 171100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20240503 | 171000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20240503 | 170900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20240503 | 170800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20240503 | 170700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20240503 | 170600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20240503 | 170500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20240503 | 170400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20240503 | 170300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20240503 | 170200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20240503 | 170100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20240503 | 170000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 9091 |
| 153 | 20240503 | 165900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20240503 | 165800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20240503 | 165700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20240503 | 165600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20240503 | 165500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20240503 | 165400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20240503 | 165300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20240503 | 165200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20240503 | 165100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20240503 | 165000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20240503 | 164900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20240503 | 164800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20240503 | 164700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20240503 | 164600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20240503 | 164500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20240503 | 164400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20240503 | 164300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20240503 | 164200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20240503 | 164100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20240503 | 164000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20240503 | 163900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20240503 | 163800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20240503 | 163700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20240503 | 163600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20240503 | 163500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20240503 | 163400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20240503 | 163300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20240503 | 163200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20240503 | 163100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20240503 | 163000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 9091 |
| 183 | 20240503 | 162900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20240503 | 162800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20240503 | 162700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20240503 | 162600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20240503 | 162500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20240503 | 162400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20240503 | 162300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20240503 | 162200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20240503 | 162100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20240503 | 162000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20240503 | 161900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20240503 | 161800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20240503 | 161700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20240503 | 161600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20240503 | 161500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20240503 | 161400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20240503 | 161300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20240503 | 161200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20240503 | 161100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20240503 | 161000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20240503 | 160900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20240503 | 160800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20240503 | 160700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20240503 | 160600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20240503 | 160500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20240503 | 160400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20240503 | 160300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20240503 | 160200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20240503 | 160100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20240503 | 160000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 9091 |
| 213 | 20240503 | 155900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20240503 | 155800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20240503 | 155700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20240503 | 155600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20240503 | 155500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20240503 | 155400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20240503 | 155300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20240503 | 155200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20240503 | 155100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20240503 | 155000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20240503 | 154900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20240503 | 154800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20240503 | 154700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20240503 | 154600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20240503 | 154500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20240503 | 154400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20240503 | 154300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 230 | 20240503 | 154200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 231 | 20240503 | 154100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 232 | 20240503 | 154000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 233 | 20240503 | 153900 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 234 | 20240503 | 153800 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 235 | 20240503 | 153700 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 236 | 20240503 | 153600 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 237 | 20240503 | 153500 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 238 | 20240503 | 153400 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 239 | 20240503 | 153300 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 240 | 20240503 | 153200 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 241 | 20240503 | 153100 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 242 | 20240503 | 153000 | 18631543600 | 30850 | 30850 | 30850 | 30850 | 18182 |
| 243 | 20240503 | 152900 | 18351086250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 244 | 20240503 | 152800 | 18351086250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 245 | 20240503 | 152700 | 18351086250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 246 | 20240503 | 152600 | 18351086250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 247 | 20240503 | 152500 | 18351086250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 248 | 20240503 | 152400 | 18351086250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 249 | 20240503 | 152300 | 18351086250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 250 | 20240503 | 152200 | 18351086250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 251 | 20240503 | 152100 | 18351086250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 252 | 20240503 | 152000 | 18351086250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 253 | 20240503 | 151900 | 18351086250 | 30850 | 31050 | 31050 | 30850 | 16098 |
| 254 | 20240503 | 151800 | 17852529600 | 31050 | 31050 | 31050 | 31000 | 2871 |
| 255 | 20240503 | 151700 | 17763484150 | 31050 | 31100 | 31100 | 31050 | 6463 |
| 256 | 20240503 | 151600 | 17562743350 | 31100 | 31100 | 31100 | 31050 | 2220 |
| 257 | 20240503 | 151500 | 17493713850 | 31100 | 31100 | 31100 | 31050 | 2364 |
| 258 | 20240503 | 151400 | 17420208750 | 31100 | 31100 | 31150 | 31100 | 970 |
| 259 | 20240503 | 151300 | 17390040900 | 31150 | 31150 | 31150 | 31150 | 306 |
| 260 | 20240503 | 151200 | 17380509000 | 31150 | 31100 | 31150 | 31050 | 3260 |
| 261 | 20240503 | 151100 | 17279078600 | 31050 | 31100 | 31100 | 31050 | 1046 |
| 262 | 20240503 | 151000 | 17246563750 | 31100 | 31100 | 31150 | 31050 | 2039 |
| 263 | 20240503 | 150900 | 17183149350 | 31100 | 31050 | 31100 | 31050 | 2060 |
| 264 | 20240503 | 150800 | 17119087850 | 31100 | 31100 | 31100 | 31050 | 1071 |
| 265 | 20240503 | 150700 | 17085810450 | 31100 | 31100 | 31150 | 31050 | 1292 |
| 266 | 20240503 | 150600 | 17045650400 | 31100 | 31100 | 31150 | 31050 | 4415 |
| 267 | 20240503 | 150500 | 16908343850 | 31100 | 31150 | 31150 | 31100 | 1114 |
| 268 | 20240503 | 150400 | 16873692900 | 31150 | 31150 | 31150 | 31100 | 1620 |
| 269 | 20240503 | 150300 | 16823271700 | 31200 | 31150 | 31200 | 31100 | 887 |
| 270 | 20240503 | 150200 | 16795611100 | 31100 | 31100 | 31200 | 31100 | 1403 |
| 271 | 20240503 | 150100 | 16751933900 | 31150 | 31150 | 31150 | 31100 | 1900 |
| 272 | 20240503 | 150000 | 16692810250 | 31150 | 31150 | 31150 | 31100 | 429 |
| 273 | 20240503 | 145900 | 16679449900 | 31100 | 31150 | 31150 | 31100 | 1572 |
| 274 | 20240503 | 145800 | 16630495600 | 31150 | 31200 | 31200 | 31150 | 770 |
| 275 | 20240503 | 145700 | 16606504650 | 31200 | 31200 | 31200 | 31150 | 809 |
| 276 | 20240503 | 145600 | 16581268750 | 31150 | 31200 | 31200 | 31150 | 211 |
| 277 | 20240503 | 145500 | 16574688050 | 31150 | 31250 | 31250 | 31150 | 4531 |
| 278 | 20240503 | 145400 | 16433386000 | 31250 | 31250 | 31250 | 31250 | 1038 |
| 279 | 20240503 | 145300 | 16400948500 | 31200 | 31250 | 31250 | 31200 | 180 |
| 280 | 20240503 | 145200 | 16395326250 | 31250 | 31200 | 31250 | 31200 | 386 |
| 281 | 20240503 | 145100 | 16383271750 | 31250 | 31250 | 31250 | 31200 | 33 |
| 282 | 20240503 | 145000 | 16382240650 | 31200 | 31250 | 31250 | 31200 | 39 |
| 283 | 20240503 | 144900 | 16381022150 | 31250 | 31200 | 31300 | 31200 | 612 |
| 284 | 20240503 | 144800 | 16361917300 | 31300 | 31200 | 31300 | 31200 | 382 |
| 285 | 20240503 | 144700 | 16349996900 | 31200 | 31250 | 31300 | 31200 | 1031 |
| 286 | 20240503 | 144600 | 16317825250 | 31250 | 31250 | 31250 | 31250 | 3 |
| 287 | 20240503 | 144500 | 16317731500 | 31250 | 31150 | 31250 | 31100 | 7908 |
| 288 | 20240503 | 144400 | 16071242200 | 31150 | 31200 | 31200 | 31150 | 413 |
| 289 | 20240503 | 144300 | 16058368750 | 31200 | 31150 | 31200 | 31150 | 809 |
| 290 | 20240503 | 144200 | 16033158600 | 31100 | 31150 | 31200 | 31100 | 1460 |
| 291 | 20240503 | 144100 | 15987682050 | 31150 | 31150 | 31150 | 31100 | 489 |
| 292 | 20240503 | 144000 | 15972450200 | 31100 | 31100 | 31150 | 31100 | 259 |
| 293 | 20240503 | 143900 | 15964391750 | 31150 | 31150 | 31150 | 31150 | 534 |
| 294 | 20240503 | 143800 | 15947757650 | 31150 | 31150 | 31150 | 31150 | 1438 |
| 295 | 20240503 | 143700 | 15902963950 | 31150 | 31150 | 31200 | 31100 | 997 |
| 296 | 20240503 | 143600 | 15871906550 | 31150 | 31150 | 31200 | 31150 | 1406 |
| 297 | 20240503 | 143500 | 15828074650 | 31150 | 31200 | 31200 | 31150 | 1861 |
| 298 | 20240503 | 143400 | 15770064500 | 31200 | 31200 | 31200 | 31200 | 61 |
| 299 | 20240503 | 143300 | 15768161300 | 31250 | 31200 | 31250 | 31200 | 258 |
| 300 | 20240503 | 143200 | 15760103800 | 31200 | 31200 | 31250 | 31200 | 1873 |
| 301 | 20240503 | 143100 | 15701661000 | 31200 | 31150 | 31200 | 31150 | 454 |
| 302 | 20240503 | 143000 | 15687514400 | 31150 | 31150 | 31150 | 31100 | 1604 |
| 303 | 20240503 | 142900 | 15637555950 | 31150 | 31150 | 31150 | 31100 | 1705 |
| 304 | 20240503 | 142800 | 15584484300 | 31100 | 31150 | 31200 | 31100 | 1863 |
| 305 | 20240503 | 142700 | 15526453800 | 31150 | 31150 | 31200 | 31150 | 1927 |
| 306 | 20240503 | 142600 | 15466407750 | 31150 | 31150 | 31150 | 31150 | 777 |
| 307 | 20240503 | 142500 | 15442204200 | 31150 | 31150 | 31150 | 31150 | 390 |
| 308 | 20240503 | 142400 | 15430055700 | 31200 | 31200 | 31200 | 31200 | 221 |
| 309 | 20240503 | 142300 | 15423160500 | 31200 | 31200 | 31200 | 31150 | 1320 |
| 310 | 20240503 | 142200 | 15381982000 | 31250 | 31250 | 31250 | 31200 | 865 |
| 311 | 20240503 | 142100 | 15354990900 | 31250 | 31250 | 31250 | 31250 | 130 |
| 312 | 20240503 | 142000 | 15350928400 | 31250 | 31250 | 31250 | 31200 | 778 |
| 313 | 20240503 | 141900 | 15326616400 | 31250 | 31300 | 31300 | 31250 | 275 |
| 314 | 20240503 | 141800 | 15318019000 | 31300 | 31300 | 31300 | 31300 | 51 |
| 315 | 20240503 | 141700 | 15316422700 | 31250 | 31350 | 31350 | 31250 | 1235 |
| 316 | 20240503 | 141600 | 15277795200 | 31350 | 31300 | 31350 | 31300 | 1002 |
| 317 | 20240503 | 141500 | 15246390700 | 31300 | 31300 | 31350 | 31300 | 413 |
| 318 | 20240503 | 141400 | 15233457500 | 31350 | 31350 | 31350 | 31350 | 1537 |
| 319 | 20240503 | 141300 | 15185272550 | 31350 | 31400 | 31400 | 31350 | 393 |
| 320 | 20240503 | 141200 | 15172950150 | 31400 | 31400 | 31400 | 31400 | 9 |
| 321 | 20240503 | 141100 | 15172667550 | 31300 | 31400 | 31450 | 31300 | 2103 |
| 322 | 20240503 | 141000 | 15106838200 | 31250 | 31450 | 31450 | 31250 | 2673 |
| 323 | 20240503 | 140900 | 15022989300 | 31450 | 31400 | 31450 | 31400 | 173 |
| 324 | 20240503 | 140800 | 15017552000 | 31400 | 31400 | 31400 | 31400 | 152 |
| 325 | 20240503 | 140700 | 15012779200 | 31400 | 31500 | 31500 | 31400 | 476 |
| 326 | 20240503 | 140600 | 14997819600 | 31400 | 31350 | 31400 | 31350 | 1036 |
| 327 | 20240503 | 140500 | 14965339250 | 31350 | 31400 | 31400 | 31350 | 398 |
| 328 | 20240503 | 140400 | 14952842300 | 31400 | 31400 | 31400 | 31400 | 1296 |
| 329 | 20240503 | 140300 | 14912147900 | 31450 | 31500 | 31500 | 31450 | 297 |
| 330 | 20240503 | 140200 | 14902800950 | 31500 | 31550 | 31550 | 31500 | 1306 |
| 331 | 20240503 | 140100 | 14861635750 | 31550 | 31600 | 31600 | 31550 | 706 |
| 332 | 20240503 | 140000 | 14839341400 | 31600 | 31550 | 31600 | 31550 | 510 |
| 333 | 20240503 | 135900 | 14823236350 | 31550 | 31500 | 31550 | 31500 | 748 |
| 334 | 20240503 | 135800 | 14799642100 | 31500 | 31500 | 31500 | 31500 | 1107 |
| 335 | 20240503 | 135700 | 14764771600 | 31500 | 31500 | 31500 | 31450 | 983 |
| 336 | 20240503 | 135600 | 14733807450 | 31500 | 31550 | 31550 | 31200 | 5530 |
| 337 | 20240503 | 135500 | 14560345400 | 31600 | 31650 | 31800 | 31500 | 1071 |
| 338 | 20240503 | 135400 | 14526529650 | 31650 | 31700 | 31800 | 31650 | 1470 |
| 339 | 20240503 | 135300 | 14479912950 | 31700 | 31750 | 31800 | 31700 | 1777 |
| 340 | 20240503 | 135200 | 14423441450 | 31750 | 31700 | 31750 | 31650 | 780 |
| 341 | 20240503 | 135100 | 14398706200 | 31700 | 31750 | 31800 | 31650 | 1015 |
| 342 | 20240503 | 135000 | 14366525850 | 31800 | 31750 | 31800 | 31700 | 1877 |
| 343 | 20240503 | 134900 | 14306919800 | 31800 | 31850 | 31850 | 31800 | 2159 |
| 344 | 20240503 | 134800 | 14238250650 | 31850 | 31800 | 31900 | 31750 | 5625 |
| 345 | 20240503 | 134700 | 14059189750 | 31750 | 31500 | 31750 | 31500 | 5248 |
| 346 | 20240503 | 134600 | 13893504850 | 31450 | 31450 | 31450 | 31450 | 65 |
| 347 | 20240503 | 134500 | 13891460600 | 31450 | 31500 | 31500 | 31450 | 664 |
| 348 | 20240503 | 134400 | 13870564700 | 31500 | 31500 | 31500 | 31450 | 365 |
| 349 | 20240503 | 134300 | 13859067400 | 31500 | 31500 | 31500 | 31450 | 1045 |
| 350 | 20240503 | 134200 | 13826149950 | 31500 | 31450 | 31500 | 31450 | 1940 |
| 351 | 20240503 | 134100 | 13765115400 | 31450 | 31500 | 31500 | 31450 | 659 |
| 352 | 20240503 | 134000 | 13744386400 | 31450 | 31500 | 31500 | 31400 | 369 |
| 353 | 20240503 | 133900 | 13732769750 | 31450 | 31450 | 31450 | 31400 | 634 |
| 354 | 20240503 | 133800 | 13712846050 | 31450 | 31450 | 31450 | 31400 | 110 |
| 355 | 20240503 | 133700 | 13709391350 | 31450 | 31500 | 31550 | 31450 | 707 |
| 356 | 20240503 | 133600 | 13687144850 | 31550 | 31500 | 31550 | 31500 | 734 |
| 357 | 20240503 | 133500 | 13664015350 | 31500 | 31500 | 31500 | 31450 | 4108 |
| 358 | 20240503 | 133400 | 13534613400 | 31400 | 31400 | 31450 | 31400 | 748 |
| 359 | 20240503 | 133300 | 13511096200 | 31400 | 31400 | 31400 | 31400 | 99 |
| 360 | 20240503 | 133200 | 13507987600 | 31400 | 31450 | 31450 | 31350 | 847 |
| 361 | 20240503 | 133100 | 13481391950 | 31500 | 31300 | 31500 | 31300 | 5329 |
| 362 | 20240503 | 133000 | 13314215950 | 31300 | 31250 | 31300 | 31250 | 579 |
| 363 | 20240503 | 132900 | 13296099700 | 31250 | 31250 | 31250 | 31250 | 47 |
| 364 | 20240503 | 132800 | 13294630950 | 31250 | 31300 | 31300 | 31250 | 456 |
| 365 | 20240503 | 132700 | 13280380800 | 31300 | 31300 | 31300 | 31300 | 20 |
| 366 | 20240503 | 132600 | 13279754800 | 31300 | 31250 | 31300 | 31250 | 484 |
| 367 | 20240503 | 132500 | 13264622050 | 31250 | 31250 | 31300 | 31250 | 1107 |
| 368 | 20240503 | 132400 | 13230027950 | 31250 | 31300 | 31300 | 31250 | 407 |
| 369 | 20240503 | 132300 | 13217298350 | 31300 | 31300 | 31350 | 31300 | 169 |
| 370 | 20240503 | 132200 | 13212008000 | 31300 | 31350 | 31350 | 31300 | 219 |
| 371 | 20240503 | 132100 | 13205152600 | 31350 | 31350 | 31350 | 31350 | 19 |
| 372 | 20240503 | 132000 | 13204556950 | 31300 | 31300 | 31350 | 31300 | 161 |
| 373 | 20240503 | 131900 | 13199513650 | 31350 | 31300 | 31350 | 31300 | 100 |
| 374 | 20240503 | 131800 | 13196383600 | 31300 | 31350 | 31350 | 31300 | 618 |
| 375 | 20240503 | 131700 | 13177032950 | 31350 | 31350 | 31350 | 31300 | 721 |
| 376 | 20240503 | 131600 | 13154445100 | 31350 | 31250 | 31350 | 31250 | 562 |
| 377 | 20240503 | 131500 | 13136872150 | 31250 | 31300 | 31300 | 31250 | 367 |
| 378 | 20240503 | 131400 | 13125400550 | 31300 | 31350 | 31350 | 31300 | 259 |
| 379 | 20240503 | 131300 | 13117293550 | 31350 | 31250 | 31350 | 31250 | 122 |
| 380 | 20240503 | 131200 | 13113474950 | 31250 | 31350 | 31350 | 31250 | 341 |
| 381 | 20240503 | 131100 | 13102788600 | 31350 | 31200 | 31350 | 31200 | 919 |
| 382 | 20240503 | 131000 | 13074035500 | 31200 | 31200 | 31200 | 31200 | 16 |
| 383 | 20240503 | 130900 | 13073536300 | 31150 | 31200 | 31250 | 31150 | 578 |
| 384 | 20240503 | 130800 | 13055502850 | 31250 | 31150 | 31250 | 31150 | 531 |
| 385 | 20240503 | 130700 | 13038913650 | 31150 | 31150 | 31200 | 31150 | 677 |
| 386 | 20240503 | 130600 | 13017797500 | 31200 | 31200 | 31200 | 31200 | 18 |
| 387 | 20240503 | 130500 | 13017235900 | 31150 | 31200 | 31200 | 31150 | 34 |
| 388 | 20240503 | 130400 | 13016176600 | 31200 | 31200 | 31250 | 31150 | 178 |
| 389 | 20240503 | 130300 | 13010623400 | 31150 | 31150 | 31150 | 31150 | 467 |
| 390 | 20240503 | 130200 | 12996076350 | 31200 | 31200 | 31200 | 31150 | 242 |
| 391 | 20240503 | 130100 | 12988531200 | 31250 | 31200 | 31250 | 31200 | 392 |
| 392 | 20240503 | 130000 | 12976294750 | 31200 | 31100 | 31200 | 31100 | 677 |
| 393 | 20240503 | 125900 | 12955218800 | 31150 | 31150 | 31150 | 31100 | 215 |
| 394 | 20240503 | 125800 | 12948524050 | 31150 | 31150 | 31200 | 31150 | 1627 |
| 395 | 20240503 | 125700 | 12897842750 | 31150 | 31200 | 31200 | 31150 | 37 |
| 396 | 20240503 | 125600 | 12896688400 | 31200 | 31200 | 31200 | 31200 | 335 |
| 397 | 20240503 | 125500 | 12886236400 | 31250 | 31200 | 31250 | 31150 | 103 |
| 398 | 20240503 | 125400 | 12883024700 | 31200 | 31250 | 31250 | 31200 | 705 |
| 399 | 20240503 | 125300 | 12861018450 | 31200 | 31200 | 31200 | 31150 | 95 |
| 400 | 20240503 | 125200 | 12858057950 | 31250 | 31250 | 31250 | 31200 | 726 |
| 401 | 20240503 | 125100 | 12835391700 | 31250 | 31250 | 31250 | 31200 | 198 |
| 402 | 20240503 | 125000 | 12829212950 | 31200 | 31200 | 31200 | 31200 | 188 |
| 403 | 20240503 | 124900 | 12823347350 | 31200 | 31200 | 31250 | 31200 | 394 |
| 404 | 20240503 | 124800 | 12811050100 | 31200 | 31250 | 31250 | 31200 | 846 |
| 405 | 20240503 | 124700 | 12784654800 | 31250 | 31250 | 31300 | 31200 | 277 |
| 406 | 20240503 | 124600 | 12775997000 | 31250 | 31250 | 31250 | 31250 | 114 |
| 407 | 20240503 | 124500 | 12772434500 | 31250 | 31200 | 31250 | 31200 | 79 |
| 408 | 20240503 | 124400 | 12769967350 | 31200 | 31200 | 31200 | 31200 | 416 |
| 409 | 20240503 | 124300 | 12756988150 | 31200 | 31150 | 31200 | 31150 | 184 |
| 410 | 20240503 | 124200 | 12751251550 | 31150 | 31250 | 31250 | 31150 | 114 |
| 411 | 20240503 | 124100 | 12747699450 | 31250 | 31250 | 31250 | 31250 | 3 |
| 412 | 20240503 | 124000 | 12747605700 | 31300 | 31200 | 31300 | 31200 | 215 |
| 413 | 20240503 | 123900 | 12740881250 | 31200 | 31300 | 31300 | 31200 | 441 |
| 414 | 20240503 | 123800 | 12727104650 | 31300 | 31250 | 31300 | 31250 | 49 |
| 415 | 20240503 | 123700 | 12725571900 | 31300 | 31300 | 31300 | 31200 | 2283 |
| 416 | 20240503 | 123600 | 12654278100 | 31300 | 31300 | 31300 | 31300 | 58 |
| 417 | 20240503 | 123500 | 12652462700 | 31300 | 31350 | 31350 | 31300 | 602 |
| 418 | 20240503 | 123400 | 12633615000 | 31300 | 31300 | 31300 | 31300 | 70 |
| 419 | 20240503 | 123300 | 12631424000 | 31300 | 31300 | 31300 | 31300 | 374 |
| 420 | 20240503 | 123200 | 12619717800 | 31300 | 31300 | 31300 | 31300 | 115 |
| 421 | 20240503 | 123100 | 12616118300 | 31300 | 31350 | 31350 | 31300 | 244 |
| 422 | 20240503 | 123000 | 12608481050 | 31300 | 31300 | 31300 | 31300 | 150 |
| 423 | 20240503 | 122900 | 12603786050 | 31300 | 31350 | 31400 | 31300 | 1277 |
| 424 | 20240503 | 122800 | 12563797000 | 31350 | 31350 | 31400 | 31350 | 335 |
| 425 | 20240503 | 122700 | 12553294550 | 31350 | 31400 | 31400 | 31350 | 213 |
| 426 | 20240503 | 122600 | 12546615300 | 31400 | 31400 | 31400 | 31350 | 58 |
| 427 | 20240503 | 122500 | 12544795800 | 31350 | 31400 | 31400 | 31350 | 18 |
| 428 | 20240503 | 122400 | 12544230700 | 31400 | 31400 | 31400 | 31350 | 64 |
| 429 | 20240503 | 122300 | 12542223550 | 31300 | 31350 | 31400 | 31300 | 472 |
| 430 | 20240503 | 122200 | 12527437300 | 31350 | 31350 | 31350 | 31300 | 202 |
| 431 | 20240503 | 122100 | 12521109400 | 31350 | 31450 | 31450 | 31350 | 1507 |
| 432 | 20240503 | 122000 | 12473815750 | 31450 | 31450 | 31450 | 31400 | 161 |
| 433 | 20240503 | 121900 | 12468754350 | 31450 | 31400 | 31450 | 31400 | 1630 |
| 434 | 20240503 | 121800 | 12417570950 | 31400 | 31400 | 31400 | 31350 | 64 |
| 435 | 20240503 | 121700 | 12415563850 | 31400 | 31400 | 31400 | 31350 | 222 |
| 436 | 20240503 | 121600 | 12408595550 | 31400 | 31400 | 31400 | 31400 | 750 |
| 437 | 20240503 | 121500 | 12385045550 | 31400 | 31500 | 31500 | 31400 | 226 |
| 438 | 20240503 | 121400 | 12377938800 | 31500 | 31500 | 31550 | 31450 | 1012 |
| 439 | 20240503 | 121300 | 12346035800 | 31550 | 31450 | 31550 | 31450 | 11982 |
| 440 | 20240503 | 121200 | 11968650900 | 31400 | 31400 | 31400 | 31400 | 341 |
| 441 | 20240503 | 121100 | 11957943500 | 31450 | 31350 | 31450 | 31350 | 198 |
| 442 | 20240503 | 121000 | 11951719750 | 31350 | 31350 | 31400 | 31350 | 854 |
| 443 | 20240503 | 120900 | 11924938550 | 31350 | 31400 | 31400 | 31350 | 118 |
| 444 | 20240503 | 120800 | 11921233750 | 31350 | 31400 | 31400 | 31350 | 132 |
| 445 | 20240503 | 120700 | 11917091850 | 31400 | 31450 | 31450 | 31350 | 292 |
| 446 | 20240503 | 120600 | 11907929250 | 31450 | 31450 | 31450 | 31400 | 351 |
| 447 | 20240503 | 120500 | 11896897550 | 31400 | 31350 | 31400 | 31300 | 686 |
| 448 | 20240503 | 120400 | 11875370100 | 31350 | 31350 | 31400 | 31300 | 1201 |
| 449 | 20240503 | 120300 | 11837669450 | 31300 | 31250 | 31350 | 31250 | 92 |
| 450 | 20240503 | 120200 | 11834787250 | 31300 | 31300 | 31300 | 31200 | 331 |
| 451 | 20240503 | 120100 | 11824448450 | 31250 | 31250 | 31250 | 31250 | 998 |
| 452 | 20240503 | 120000 | 11793260950 | 31250 | 31350 | 31350 | 31250 | 384 |
| 453 | 20240503 | 115900 | 11781242050 | 31350 | 31400 | 31400 | 31350 | 160 |
| 454 | 20240503 | 115800 | 11776222900 | 31400 | 31400 | 31400 | 31400 | 90 |
| 455 | 20240503 | 115700 | 11773396900 | 31400 | 31350 | 31400 | 31300 | 864 |
| 456 | 20240503 | 115600 | 11746304400 | 31300 | 31300 | 31300 | 31300 | 87 |
| 457 | 20240503 | 115500 | 11743581300 | 31300 | 31250 | 31350 | 31250 | 193 |
| 458 | 20240503 | 115400 | 11737547000 | 31300 | 31350 | 31350 | 31300 | 785 |
| 459 | 20240503 | 115300 | 11712973300 | 31350 | 31350 | 31350 | 31300 | 156 |
| 460 | 20240503 | 115200 | 11708088100 | 31350 | 31400 | 31400 | 31350 | 602 |
| 461 | 20240503 | 115100 | 11689190400 | 31400 | 31400 | 31400 | 31300 | 1299 |
| 462 | 20240503 | 115000 | 11648448400 | 31350 | 31250 | 31350 | 31250 | 2411 |
| 463 | 20240503 | 114900 | 11572958400 | 31250 | 31300 | 31300 | 31250 | 358 |
| 464 | 20240503 | 114800 | 11561767200 | 31250 | 31250 | 31300 | 31200 | 1362 |
| 465 | 20240503 | 114700 | 11519206050 | 31200 | 31250 | 31250 | 31200 | 143 |
| 466 | 20240503 | 114600 | 11514740350 | 31200 | 31250 | 31250 | 31200 | 344 |
| 467 | 20240503 | 114500 | 11503996000 | 31200 | 31150 | 31200 | 31150 | 1542 |
| 468 | 20240503 | 114400 | 11455893950 | 31200 | 31200 | 31200 | 31100 | 400 |
| 469 | 20240503 | 114300 | 11443420050 | 31200 | 31200 | 31200 | 31150 | 181 |
| 470 | 20240503 | 114200 | 11437776650 | 31200 | 31200 | 31200 | 31100 | 134 |
| 471 | 20240503 | 114100 | 11433604800 | 31100 | 31100 | 31100 | 31100 | 100 |
| 472 | 20240503 | 114000 | 11430494800 | 31050 | 31200 | 31200 | 31050 | 196 |
| 473 | 20240503 | 113900 | 11424391150 | 31100 | 31100 | 31100 | 31100 | 386 |
| 474 | 20240503 | 113800 | 11412386550 | 31150 | 31150 | 31200 | 31100 | 613 |
| 475 | 20240503 | 113700 | 11393307850 | 31150 | 31150 | 31150 | 31150 | 928 |
| 476 | 20240503 | 113600 | 11364400650 | 31150 | 31150 | 31200 | 31150 | 504 |
| 477 | 20240503 | 113500 | 11348693250 | 31150 | 31150 | 31150 | 31150 | 937 |
| 478 | 20240503 | 113400 | 11319505700 | 31150 | 31100 | 31150 | 31100 | 347 |
| 479 | 20240503 | 113300 | 11308698200 | 31100 | 31100 | 31100 | 31100 | 363 |
| 480 | 20240503 | 113200 | 11297408900 | 31050 | 31050 | 31100 | 31050 | 749 |
| 481 | 20240503 | 113100 | 11274151300 | 31000 | 31000 | 31100 | 31000 | 1651 |
| 482 | 20240503 | 113000 | 11222929700 | 31000 | 31050 | 31050 | 31000 | 2122 |
| 483 | 20240503 | 112900 | 11157082750 | 31000 | 31000 | 31050 | 31000 | 691 |
| 484 | 20240503 | 112800 | 11135635100 | 31000 | 31000 | 31050 | 31000 | 3927 |
| 485 | 20240503 | 112700 | 11013873600 | 31000 | 31050 | 31050 | 31000 | 5129 |
| 486 | 20240503 | 112600 | 10854867500 | 31050 | 31050 | 31050 | 31000 | 411 |
| 487 | 20240503 | 112500 | 10842121750 | 31000 | 31050 | 31050 | 31000 | 1540 |
| 488 | 20240503 | 112400 | 10794361300 | 31050 | 31050 | 31050 | 31000 | 1994 |
| 489 | 20240503 | 112300 | 10732484900 | 31050 | 31100 | 31150 | 31050 | 3093 |
| 490 | 20240503 | 112200 | 10636438300 | 31100 | 31150 | 31150 | 31100 | 2567 |
| 491 | 20240503 | 112100 | 10556560500 | 31150 | 31200 | 31200 | 31150 | 402 |
| 492 | 20240503 | 112000 | 10544026150 | 31150 | 31150 | 31200 | 31150 | 1255 |
| 493 | 20240503 | 111900 | 10504891300 | 31150 | 31150 | 31150 | 31100 | 573 |
| 494 | 20240503 | 111800 | 10487067350 | 31150 | 31150 | 31150 | 31100 | 281 |
| 495 | 20240503 | 111700 | 10478325000 | 31150 | 31150 | 31150 | 31050 | 143 |
| 496 | 20240503 | 111600 | 10473877750 | 31150 | 31100 | 31150 | 31100 | 420 |
| 497 | 20240503 | 111500 | 10460812650 | 31100 | 31150 | 31150 | 31100 | 211 |
| 498 | 20240503 | 111400 | 10454250150 | 31150 | 31200 | 31200 | 31050 | 1513 |
| 499 | 20240503 | 111300 | 10407209800 | 31200 | 31250 | 31250 | 31200 | 715 |
| 500 | 20240503 | 111200 | 10384901700 | 31300 | 31300 | 31350 | 31200 | 510 |
| 501 | 20240503 | 111100 | 10368944150 | 31300 | 31150 | 31300 | 31150 | 241 |
| 502 | 20240503 | 111000 | 10361425900 | 31150 | 31350 | 31350 | 31050 | 2811 |
| 503 | 20240503 | 110900 | 10273773200 | 31350 | 31400 | 31400 | 31250 | 1051 |
| 504 | 20240503 | 110800 | 10240784500 | 31400 | 31300 | 31400 | 31300 | 828 |
| 505 | 20240503 | 110700 | 10214832150 | 31300 | 31200 | 31300 | 31200 | 2178 |
| 506 | 20240503 | 110600 | 10146870900 | 31200 | 31150 | 31200 | 31100 | 2810 |
| 507 | 20240503 | 110500 | 10059338950 | 31150 | 31150 | 31150 | 31150 | 802 |
| 508 | 20240503 | 110400 | 10034356650 | 31150 | 31050 | 31150 | 31050 | 1912 |
| 509 | 20240503 | 110300 | 9974950600 | 31050 | 31100 | 31100 | 31000 | 2329 |
| 510 | 20240503 | 110200 | 9902581250 | 31100 | 31100 | 31100 | 31000 | 3948 |
| 511 | 20240503 | 110100 | 9780002250 | 31100 | 31100 | 31100 | 31050 | 366 |
| 512 | 20240503 | 110000 | 9768622650 | 31100 | 31050 | 31100 | 31050 | 3876 |
| 513 | 20240503 | 105900 | 9648122800 | 31100 | 31050 | 31150 | 31050 | 855 |
| 514 | 20240503 | 105800 | 9621560550 | 31050 | 31100 | 31100 | 31050 | 2017 |
| 515 | 20240503 | 105700 | 9558906350 | 31050 | 31250 | 31250 | 31050 | 7382 |
| 516 | 20240503 | 105600 | 9329162000 | 31250 | 31300 | 31300 | 31250 | 332 |
| 517 | 20240503 | 105500 | 9318770550 | 31300 | 31250 | 31350 | 31200 | 116 |
| 518 | 20240503 | 105400 | 9315143400 | 31150 | 31450 | 31450 | 31150 | 6985 |
| 519 | 20240503 | 105300 | 9096414700 | 31450 | 31300 | 31450 | 31300 | 2252 |
| 520 | 20240503 | 105200 | 9025863550 | 31250 | 31250 | 31250 | 31200 | 619 |
| 521 | 20240503 | 105100 | 9006520050 | 31250 | 31250 | 31250 | 31250 | 332 |
| 522 | 20240503 | 105000 | 8996145050 | 31200 | 31300 | 31300 | 31200 | 1543 |
| 523 | 20240503 | 104900 | 8947925750 | 31300 | 31250 | 31300 | 31250 | 362 |
| 524 | 20240503 | 104800 | 8936603150 | 31250 | 31300 | 31300 | 31250 | 1037 |
| 525 | 20240503 | 104700 | 8904186450 | 31300 | 31250 | 31300 | 31250 | 795 |
| 526 | 20240503 | 104600 | 8879309550 | 31250 | 31250 | 31300 | 31200 | 637 |
| 527 | 20240503 | 104500 | 8859405650 | 31300 | 31300 | 31300 | 31250 | 209 |
| 528 | 20240503 | 104400 | 8852864000 | 31300 | 31200 | 31300 | 31150 | 3397 |
| 529 | 20240503 | 104300 | 8746761350 | 31200 | 31200 | 31200 | 31150 | 1709 |
| 530 | 20240503 | 104200 | 8693443800 | 31200 | 31150 | 31200 | 31100 | 2984 |
| 531 | 20240503 | 104100 | 8600590700 | 31100 | 31250 | 31250 | 31050 | 5810 |
| 532 | 20240503 | 104000 | 8419850300 | 31200 | 31300 | 31350 | 31200 | 6522 |
| 533 | 20240503 | 103900 | 8216121050 | 31300 | 31350 | 31350 | 31300 | 321 |
| 534 | 20240503 | 103800 | 8206070800 | 31350 | 31350 | 31350 | 31300 | 507 |
| 535 | 20240503 | 103700 | 8190193200 | 31300 | 31350 | 31350 | 31300 | 2738 |
| 536 | 20240503 | 103600 | 8104480300 | 31350 | 31450 | 31450 | 31350 | 1883 |
| 537 | 20240503 | 103500 | 8045417800 | 31450 | 31450 | 31500 | 31450 | 1041 |
| 538 | 20240503 | 103400 | 8012672600 | 31450 | 31450 | 31500 | 31450 | 175 |
| 539 | 20240503 | 103300 | 8007167600 | 31450 | 31400 | 31450 | 31400 | 621 |
| 540 | 20240503 | 103200 | 7987660050 | 31400 | 31400 | 31400 | 31350 | 729 |
| 541 | 20240503 | 103100 | 7964783650 | 31400 | 31450 | 31450 | 31300 | 7418 |
| 542 | 20240503 | 103000 | 7731920000 | 31450 | 31550 | 31550 | 31450 | 1537 |
| 543 | 20240503 | 102900 | 7683503000 | 31550 | 31550 | 31550 | 31500 | 1176 |
| 544 | 20240503 | 102800 | 7646452800 | 31550 | 31600 | 31650 | 31500 | 1916 |
| 545 | 20240503 | 102700 | 7586019550 | 31600 | 31650 | 31650 | 31600 | 271 |
| 546 | 20240503 | 102600 | 7577447100 | 31650 | 31650 | 31650 | 31600 | 387 |
| 547 | 20240503 | 102500 | 7565213350 | 31650 | 31750 | 31750 | 31600 | 555 |
| 548 | 20240503 | 102400 | 7547669100 | 31750 | 31700 | 31750 | 31600 | 1921 |
| 549 | 20240503 | 102300 | 7486825500 | 31700 | 31700 | 31700 | 31700 | 217 |
| 550 | 20240503 | 102200 | 7479946600 | 31700 | 31700 | 31700 | 31700 | 309 |
| 551 | 20240503 | 102100 | 7470151300 | 31700 | 31650 | 31800 | 31650 | 95 |
| 552 | 20240503 | 102000 | 7467141800 | 31650 | 31700 | 31750 | 31650 | 1376 |
| 553 | 20240503 | 101900 | 7423513350 | 31650 | 31800 | 31800 | 31650 | 2337 |
| 554 | 20240503 | 101800 | 7349419950 | 31800 | 31800 | 31800 | 31700 | 100 |
| 555 | 20240503 | 101700 | 7346243100 | 31700 | 31750 | 31800 | 31700 | 86 |
| 556 | 20240503 | 101600 | 7343515450 | 31750 | 31700 | 31750 | 31700 | 543 |
| 557 | 20240503 | 101500 | 7326281200 | 31700 | 31750 | 31750 | 31700 | 275 |
| 558 | 20240503 | 101400 | 7317555450 | 31750 | 31750 | 31800 | 31750 | 1202 |
| 559 | 20240503 | 101300 | 7279338350 | 31800 | 31800 | 31850 | 31750 | 852 |
| 560 | 20240503 | 101200 | 7252247800 | 31800 | 31700 | 31800 | 31700 | 450 |
| 561 | 20240503 | 101100 | 7237971150 | 31700 | 31700 | 31700 | 31650 | 950 |
| 562 | 20240503 | 101000 | 7207862050 | 31700 | 31650 | 31700 | 31550 | 1290 |
| 563 | 20240503 | 100900 | 7167072500 | 31650 | 31700 | 31700 | 31650 | 343 |
| 564 | 20240503 | 100800 | 7156214700 | 31700 | 31650 | 31700 | 31650 | 464 |
| 565 | 20240503 | 100700 | 7141526200 | 31650 | 31750 | 31750 | 31650 | 880 |
| 566 | 20240503 | 100600 | 7113631250 | 31750 | 31750 | 31750 | 31700 | 292 |
| 567 | 20240503 | 100500 | 7104369200 | 31750 | 31800 | 31800 | 31700 | 303 |
| 568 | 20240503 | 100400 | 7094748800 | 31800 | 31800 | 31800 | 31750 | 588 |
| 569 | 20240503 | 100300 | 7076076800 | 31800 | 31800 | 31800 | 31750 | 242 |
| 570 | 20240503 | 100200 | 7068388850 | 31850 | 31750 | 31850 | 31750 | 155 |
| 571 | 20240503 | 100100 | 7063460800 | 31750 | 31850 | 31850 | 31750 | 955 |
| 572 | 20240503 | 100000 | 7033128650 | 31850 | 31800 | 31850 | 31800 | 232 |
| 573 | 20240503 | 095900 | 7025748050 | 31850 | 31850 | 31900 | 31800 | 589 |
| 574 | 20240503 | 095800 | 7006988200 | 31900 | 31800 | 31900 | 31800 | 1104 |
| 575 | 20240503 | 095700 | 6971850850 | 31800 | 31800 | 31800 | 31750 | 1050 |
| 576 | 20240503 | 095600 | 6938475400 | 31850 | 31850 | 31850 | 31800 | 1772 |
| 577 | 20240503 | 095500 | 6882075050 | 31850 | 31900 | 31900 | 31800 | 963 |
| 578 | 20240503 | 095400 | 6851404200 | 31850 | 31950 | 31950 | 31850 | 491 |
| 579 | 20240503 | 095300 | 6835734950 | 31950 | 32000 | 32000 | 31900 | 154 |
| 580 | 20240503 | 095200 | 6830820100 | 31900 | 31950 | 32100 | 31900 | 2406 |
| 581 | 20240503 | 095100 | 6754044450 | 32000 | 32100 | 32100 | 31950 | 1442 |
| 582 | 20240503 | 095000 | 6707913550 | 32100 | 32050 | 32100 | 32000 | 377 |
| 583 | 20240503 | 094900 | 6695831350 | 32050 | 32000 | 32050 | 32000 | 239 |
| 584 | 20240503 | 094800 | 6688179200 | 32000 | 31950 | 32100 | 31950 | 628 |
| 585 | 20240503 | 094700 | 6668043700 | 31950 | 32150 | 32150 | 31900 | 1097 |
| 586 | 20240503 | 094600 | 6632951300 | 32050 | 32050 | 32050 | 31950 | 247 |
| 587 | 20240503 | 094500 | 6625035350 | 32000 | 32150 | 32250 | 32000 | 2151 |
| 588 | 20240503 | 094400 | 6555936550 | 32150 | 32100 | 32150 | 32000 | 2623 |
| 589 | 20240503 | 094300 | 6471806300 | 32100 | 31950 | 32250 | 31950 | 231 |
| 590 | 20240503 | 094200 | 6464398800 | 31900 | 32000 | 32000 | 31900 | 395 |
| 591 | 20240503 | 094100 | 6451765350 | 32000 | 31900 | 32000 | 31850 | 769 |
| 592 | 20240503 | 094000 | 6427221300 | 31900 | 32150 | 32150 | 31900 | 5053 |
| 593 | 20240503 | 093900 | 6265257550 | 32150 | 32450 | 32450 | 32050 | 6436 |
| 594 | 20240503 | 093800 | 6057686150 | 32450 | 32000 | 32600 | 32000 | 13247 |
| 595 | 20240503 | 093700 | 5630382700 | 32000 | 31950 | 32000 | 31950 | 1462 |
| 596 | 20240503 | 093600 | 5583628500 | 31950 | 31800 | 31950 | 31800 | 3121 |
| 597 | 20240503 | 093500 | 5484159150 | 31750 | 31750 | 31800 | 31700 | 1038 |
| 598 | 20240503 | 093400 | 5451214600 | 31750 | 31800 | 31800 | 31700 | 982 |
| 599 | 20240503 | 093300 | 5420064650 | 31800 | 31800 | 31850 | 31650 | 2222 |
| 600 | 20240503 | 093200 | 5349415850 | 31850 | 31750 | 31850 | 31750 | 3837 |
| 601 | 20240503 | 093100 | 5227247350 | 31750 | 31650 | 31750 | 31650 | 3118 |
| 602 | 20240503 | 093000 | 5128349700 | 31650 | 31450 | 31700 | 31450 | 5664 |
| 603 | 20240503 | 092900 | 4949563200 | 31450 | 31300 | 31450 | 31300 | 4228 |
| 604 | 20240503 | 092800 | 4816954900 | 31300 | 31350 | 31350 | 31250 | 2354 |
| 605 | 20240503 | 092700 | 4743244850 | 31350 | 31350 | 31500 | 31350 | 3519 |
| 606 | 20240503 | 092600 | 4632723200 | 31350 | 31400 | 31450 | 31300 | 1283 |
| 607 | 20240503 | 092500 | 4592448200 | 31400 | 31500 | 31500 | 31350 | 5596 |
| 608 | 20240503 | 092400 | 4416409450 | 31500 | 31550 | 31550 | 31450 | 1861 |
| 609 | 20240503 | 092300 | 4357791600 | 31500 | 31200 | 31500 | 31200 | 8905 |
| 610 | 20240503 | 092200 | 4078161950 | 31200 | 31300 | 31300 | 31200 | 4578 |
| 611 | 20240503 | 092100 | 3935184450 | 31300 | 31300 | 31400 | 31250 | 1291 |
| 612 | 20240503 | 092000 | 3894727900 | 31350 | 31350 | 31400 | 31200 | 10232 |
| 613 | 20240503 | 091900 | 3574857450 | 31350 | 31300 | 31400 | 31250 | 3766 |
| 614 | 20240503 | 091800 | 3456925200 | 31400 | 31300 | 31400 | 31200 | 3596 |
| 615 | 20240503 | 091700 | 3344485700 | 31250 | 31400 | 31400 | 31250 | 4967 |
| 616 | 20240503 | 091600 | 3189008050 | 31350 | 31550 | 31600 | 31300 | 9579 |
| 617 | 20240503 | 091500 | 2887931150 | 31550 | 31750 | 31750 | 31500 | 1808 |
| 618 | 20240503 | 091400 | 2830744050 | 31700 | 31550 | 31800 | 31500 | 3281 |
| 619 | 20240503 | 091300 | 2726844300 | 31450 | 31650 | 31650 | 31450 | 9516 |
| 620 | 20240503 | 091200 | 2426970000 | 31650 | 31700 | 31750 | 31650 | 3019 |
| 621 | 20240503 | 091100 | 2331334400 | 31750 | 31750 | 31850 | 31700 | 1896 |
| 622 | 20240503 | 091000 | 2271093400 | 31750 | 31750 | 31750 | 31700 | 1312 |
| 623 | 20240503 | 090900 | 2229446450 | 31700 | 31850 | 31900 | 31700 | 4413 |
| 624 | 20240503 | 090800 | 2089091000 | 31900 | 31850 | 31900 | 31800 | 1907 |
| 625 | 20240503 | 090700 | 2028304600 | 31900 | 31950 | 31950 | 31800 | 4011 |
| 626 | 20240503 | 090600 | 1900510450 | 31950 | 31700 | 32050 | 31650 | 6426 |
| 627 | 20240503 | 090500 | 1695688550 | 31700 | 31600 | 31700 | 31500 | 14018 |
| 628 | 20240503 | 090400 | 1252698550 | 31550 | 31600 | 31700 | 31500 | 10951 |
| 629 | 20240503 | 090300 | 906416100 | 31600 | 31800 | 31900 | 31550 | 7663 |
| 630 | 20240503 | 090200 | 663550200 | 31850 | 32200 | 32250 | 31750 | 3927 |
| 631 | 20240503 | 090100 | 537994450 | 32200 | 32000 | 32200 | 31750 | 4789 |
| 632 | 20240503 | 090000 | 384608450 | 32000 | 31800 | 32000 | 31550 | 12024 |