34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240502 | 192900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 12913 |
| 3 | 20240502 | 192800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20240502 | 192700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20240502 | 192600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20240502 | 192500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20240502 | 192400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20240502 | 192300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20240502 | 192200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20240502 | 192100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20240502 | 192000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20240502 | 191900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20240502 | 191800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20240502 | 191700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20240502 | 191600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20240502 | 191500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20240502 | 191400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20240502 | 191300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20240502 | 191200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20240502 | 191100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20240502 | 191000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20240502 | 190900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20240502 | 190800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20240502 | 190700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20240502 | 190600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20240502 | 190500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20240502 | 190400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20240502 | 190300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20240502 | 190200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20240502 | 190100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20240502 | 190000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20240502 | 185900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 12913 |
| 33 | 20240502 | 185800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20240502 | 185700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20240502 | 185600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20240502 | 185500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20240502 | 185400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20240502 | 185300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20240502 | 185200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20240502 | 185100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20240502 | 185000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20240502 | 184900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20240502 | 184800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20240502 | 184700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20240502 | 184600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20240502 | 184500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20240502 | 184400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20240502 | 184300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20240502 | 184200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20240502 | 184100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20240502 | 184000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20240502 | 183900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20240502 | 183800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20240502 | 183700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20240502 | 183600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20240502 | 183500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20240502 | 183400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20240502 | 183300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20240502 | 183200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20240502 | 183100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20240502 | 183000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20240502 | 182900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 12913 |
| 63 | 20240502 | 182800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20240502 | 182700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20240502 | 182600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20240502 | 182500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20240502 | 182400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20240502 | 182300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20240502 | 182200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20240502 | 182100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20240502 | 182000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20240502 | 181900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20240502 | 181800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20240502 | 181700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20240502 | 181600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20240502 | 181500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20240502 | 181400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20240502 | 181300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20240502 | 181200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20240502 | 181100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20240502 | 181000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20240502 | 180900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20240502 | 180800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20240502 | 180700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20240502 | 180600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20240502 | 180500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20240502 | 180400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20240502 | 180300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20240502 | 180200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20240502 | 180100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20240502 | 180000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20240502 | 175900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 12913 |
| 93 | 20240502 | 175800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20240502 | 175700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20240502 | 175600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20240502 | 175500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20240502 | 175400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20240502 | 175300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20240502 | 175200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20240502 | 175100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20240502 | 175000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20240502 | 174900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20240502 | 174800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20240502 | 174700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20240502 | 174600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20240502 | 174500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20240502 | 174400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20240502 | 174300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20240502 | 174200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20240502 | 174100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20240502 | 174000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20240502 | 173900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20240502 | 173800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20240502 | 173700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20240502 | 173600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20240502 | 173500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20240502 | 173400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20240502 | 173300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20240502 | 173200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20240502 | 173100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20240502 | 173000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20240502 | 172900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 12913 |
| 123 | 20240502 | 172800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20240502 | 172700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20240502 | 172600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20240502 | 172500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20240502 | 172400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20240502 | 172300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20240502 | 172200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20240502 | 172100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20240502 | 172000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20240502 | 171900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20240502 | 171800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20240502 | 171700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20240502 | 171600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20240502 | 171500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20240502 | 171400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20240502 | 171300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20240502 | 171200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20240502 | 171100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20240502 | 171000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20240502 | 170900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20240502 | 170800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20240502 | 170700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20240502 | 170600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20240502 | 170500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20240502 | 170400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20240502 | 170300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20240502 | 170200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20240502 | 170100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20240502 | 170000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20240502 | 165900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 12913 |
| 153 | 20240502 | 165800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20240502 | 165700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20240502 | 165600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20240502 | 165500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20240502 | 165400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20240502 | 165300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20240502 | 165200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20240502 | 165100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20240502 | 165000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20240502 | 164900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20240502 | 164800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20240502 | 164700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20240502 | 164600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20240502 | 164500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20240502 | 164400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20240502 | 164300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20240502 | 164200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20240502 | 164100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20240502 | 164000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20240502 | 163900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20240502 | 163800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20240502 | 163700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20240502 | 163600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20240502 | 163500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20240502 | 163400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20240502 | 163300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20240502 | 163200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20240502 | 163100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20240502 | 163000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20240502 | 162900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 12913 |
| 183 | 20240502 | 162800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20240502 | 162700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20240502 | 162600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20240502 | 162500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20240502 | 162400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240502 | 162300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240502 | 162200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240502 | 162100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240502 | 162000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240502 | 161900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240502 | 161800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240502 | 161700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240502 | 161600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240502 | 161500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240502 | 161400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240502 | 161300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20240502 | 161200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20240502 | 161100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20240502 | 161000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20240502 | 160900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20240502 | 160800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20240502 | 160700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20240502 | 160600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20240502 | 160500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20240502 | 160400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20240502 | 160300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20240502 | 160200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20240502 | 160100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20240502 | 160000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20240502 | 155900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 12913 |
| 213 | 20240502 | 155800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20240502 | 155700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20240502 | 155600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20240502 | 155500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20240502 | 155400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20240502 | 155300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20240502 | 155200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20240502 | 155100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20240502 | 155000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20240502 | 154900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20240502 | 154800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20240502 | 154700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20240502 | 154600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20240502 | 154500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20240502 | 154400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20240502 | 154300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20240502 | 154200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20240502 | 154100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20240502 | 154000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20240502 | 153900 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20240502 | 153800 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20240502 | 153700 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20240502 | 153600 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20240502 | 153500 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20240502 | 153400 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 238 | 20240502 | 153300 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 239 | 20240502 | 153200 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 240 | 20240502 | 153100 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 241 | 20240502 | 153000 | 13429427250 | 46200 | 46200 | 46200 | 46200 | 12913 |
| 242 | 20240502 | 152900 | 12832846650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 243 | 20240502 | 152800 | 12832846650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 244 | 20240502 | 152700 | 12832846650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 245 | 20240502 | 152600 | 12832846650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 246 | 20240502 | 152500 | 12832846650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 247 | 20240502 | 152400 | 12832846650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 248 | 20240502 | 152300 | 12832846650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 249 | 20240502 | 152200 | 12832846650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 250 | 20240502 | 152100 | 12832846650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 251 | 20240502 | 152000 | 12832846650 | 46400 | 46400 | 46400 | 46400 | 0 |
| 252 | 20240502 | 151900 | 12832846650 | 46400 | 46350 | 46500 | 46300 | 2321 |
| 253 | 20240502 | 151800 | 12725126100 | 46300 | 46250 | 46350 | 46250 | 354 |
| 254 | 20240502 | 151700 | 12708748600 | 46300 | 46350 | 46400 | 46250 | 2225 |
| 255 | 20240502 | 151600 | 12605731250 | 46400 | 46350 | 46400 | 46350 | 2578 |
| 256 | 20240502 | 151500 | 12486239100 | 46350 | 46300 | 46350 | 46250 | 1287 |
| 257 | 20240502 | 151400 | 12426669000 | 46300 | 46300 | 46350 | 46300 | 136 |
| 258 | 20240502 | 151300 | 12420370400 | 46350 | 46300 | 46350 | 46300 | 1003 |
| 259 | 20240502 | 151200 | 12373929500 | 46300 | 46300 | 46300 | 46250 | 427 |
| 260 | 20240502 | 151100 | 12354160350 | 46300 | 46300 | 46350 | 46300 | 2561 |
| 261 | 20240502 | 151000 | 12235566700 | 46350 | 46350 | 46350 | 46300 | 289 |
| 262 | 20240502 | 150900 | 12222183800 | 46350 | 46350 | 46350 | 46300 | 336 |
| 263 | 20240502 | 150800 | 12206624800 | 46350 | 46350 | 46350 | 46300 | 733 |
| 264 | 20240502 | 150700 | 12172681000 | 46300 | 46350 | 46350 | 46300 | 1528 |
| 265 | 20240502 | 150600 | 12101859950 | 46350 | 46350 | 46400 | 46350 | 352 |
| 266 | 20240502 | 150500 | 12085540200 | 46400 | 46400 | 46400 | 46350 | 139 |
| 267 | 20240502 | 150400 | 12079093850 | 46350 | 46400 | 46400 | 46350 | 460 |
| 268 | 20240502 | 150300 | 12057758400 | 46400 | 46400 | 46400 | 46350 | 111 |
| 269 | 20240502 | 150200 | 12052611100 | 46400 | 46450 | 46450 | 46350 | 2122 |
| 270 | 20240502 | 150100 | 11954193750 | 46450 | 46400 | 46450 | 46400 | 190 |
| 271 | 20240502 | 150000 | 11945373550 | 46400 | 46450 | 46450 | 46400 | 109 |
| 272 | 20240502 | 145900 | 11940311800 | 46450 | 46400 | 46450 | 46400 | 551 |
| 273 | 20240502 | 145800 | 11914741700 | 46400 | 46400 | 46450 | 46400 | 1446 |
| 274 | 20240502 | 145700 | 11847644450 | 46450 | 46450 | 46450 | 46450 | 258 |
| 275 | 20240502 | 145600 | 11835660350 | 46450 | 46450 | 46500 | 46450 | 648 |
| 276 | 20240502 | 145500 | 11805556000 | 46450 | 46450 | 46500 | 46400 | 212 |
| 277 | 20240502 | 145400 | 11795708900 | 46500 | 46450 | 46500 | 46450 | 218 |
| 278 | 20240502 | 145300 | 11785574900 | 46450 | 46500 | 46500 | 46450 | 839 |
| 279 | 20240502 | 145200 | 11746596900 | 46500 | 46500 | 46500 | 46450 | 1020 |
| 280 | 20240502 | 145100 | 11699209150 | 46500 | 46500 | 46550 | 46500 | 407 |
| 281 | 20240502 | 145000 | 11680279000 | 46550 | 46550 | 46550 | 46500 | 618 |
| 282 | 20240502 | 144900 | 11651533750 | 46550 | 46500 | 46550 | 46450 | 445 |
| 283 | 20240502 | 144800 | 11630839650 | 46550 | 46600 | 46600 | 46500 | 412 |
| 284 | 20240502 | 144700 | 11611669200 | 46600 | 46550 | 46600 | 46500 | 614 |
| 285 | 20240502 | 144600 | 11583084200 | 46550 | 46550 | 46550 | 46550 | 766 |
| 286 | 20240502 | 144500 | 11547426900 | 46550 | 46500 | 46550 | 46450 | 735 |
| 287 | 20240502 | 144400 | 11513256900 | 46500 | 46500 | 46500 | 46450 | 274 |
| 288 | 20240502 | 144300 | 11500515950 | 46500 | 46500 | 46550 | 46500 | 250 |
| 289 | 20240502 | 144200 | 11488890800 | 46500 | 46500 | 46500 | 46450 | 271 |
| 290 | 20240502 | 144100 | 11476296800 | 46500 | 46450 | 46500 | 46450 | 209 |
| 291 | 20240502 | 144000 | 11466584950 | 46450 | 46500 | 46500 | 46450 | 163 |
| 292 | 20240502 | 143900 | 11459006650 | 46500 | 46450 | 46500 | 46450 | 120 |
| 293 | 20240502 | 143800 | 11453429000 | 46500 | 46500 | 46500 | 46450 | 501 |
| 294 | 20240502 | 143700 | 11430132550 | 46550 | 46550 | 46550 | 46550 | 182 |
| 295 | 20240502 | 143600 | 11421660450 | 46550 | 46550 | 46550 | 46550 | 109 |
| 296 | 20240502 | 143500 | 11416586500 | 46550 | 46500 | 46550 | 46500 | 155 |
| 297 | 20240502 | 143400 | 11409376400 | 46500 | 46500 | 46500 | 46500 | 152 |
| 298 | 20240502 | 143300 | 11402308400 | 46450 | 46500 | 46500 | 46450 | 191 |
| 299 | 20240502 | 143200 | 11393428550 | 46500 | 46500 | 46500 | 46450 | 398 |
| 300 | 20240502 | 143100 | 11374923550 | 46500 | 46500 | 46550 | 46450 | 953 |
| 301 | 20240502 | 143000 | 11330593150 | 46450 | 46550 | 46550 | 46450 | 489 |
| 302 | 20240502 | 142900 | 11307858600 | 46550 | 46550 | 46550 | 46550 | 9 |
| 303 | 20240502 | 142800 | 11307439650 | 46550 | 46550 | 46550 | 46450 | 3024 |
| 304 | 20240502 | 142700 | 11166820500 | 46500 | 46500 | 46550 | 46500 | 449 |
| 305 | 20240502 | 142600 | 11145940700 | 46450 | 46500 | 46500 | 46450 | 293 |
| 306 | 20240502 | 142500 | 11132317200 | 46500 | 46500 | 46500 | 46500 | 259 |
| 307 | 20240502 | 142400 | 11120273700 | 46500 | 46500 | 46500 | 46500 | 76 |
| 308 | 20240502 | 142300 | 11116739700 | 46500 | 46450 | 46500 | 46450 | 59 |
| 309 | 20240502 | 142200 | 11113996400 | 46500 | 46500 | 46500 | 46400 | 1966 |
| 310 | 20240502 | 142100 | 11022639000 | 46550 | 46550 | 46550 | 46500 | 354 |
| 311 | 20240502 | 142000 | 11006175300 | 46500 | 46500 | 46500 | 46450 | 352 |
| 312 | 20240502 | 141900 | 10989807450 | 46500 | 46450 | 46500 | 46450 | 85 |
| 313 | 20240502 | 141800 | 10985855300 | 46450 | 46400 | 46500 | 46350 | 495 |
| 314 | 20240502 | 141700 | 10962866800 | 46350 | 46400 | 46450 | 46350 | 1140 |
| 315 | 20240502 | 141600 | 10909990600 | 46450 | 46350 | 46450 | 46350 | 173 |
| 316 | 20240502 | 141500 | 10901961600 | 46350 | 46450 | 46500 | 46350 | 3072 |
| 317 | 20240502 | 141400 | 10759427050 | 46500 | 46450 | 46500 | 46450 | 143 |
| 318 | 20240502 | 141300 | 10752783450 | 46450 | 46450 | 46500 | 46450 | 463 |
| 319 | 20240502 | 141200 | 10731273250 | 46500 | 46450 | 46500 | 46450 | 1113 |
| 320 | 20240502 | 141100 | 10679546800 | 46450 | 46500 | 46500 | 46450 | 256 |
| 321 | 20240502 | 141000 | 10667647800 | 46500 | 46500 | 46500 | 46450 | 40 |
| 322 | 20240502 | 140900 | 10665788150 | 46500 | 46500 | 46500 | 46500 | 32 |
| 323 | 20240502 | 140800 | 10664300150 | 46500 | 46450 | 46500 | 46450 | 445 |
| 324 | 20240502 | 140700 | 10643616700 | 46450 | 46500 | 46500 | 46450 | 160 |
| 325 | 20240502 | 140600 | 10636177050 | 46500 | 46400 | 46500 | 46400 | 121 |
| 326 | 20240502 | 140500 | 10630551900 | 46450 | 46400 | 46450 | 46400 | 189 |
| 327 | 20240502 | 140400 | 10621773950 | 46450 | 46400 | 46450 | 46400 | 355 |
| 328 | 20240502 | 140300 | 10605298600 | 46400 | 46450 | 46450 | 46400 | 75 |
| 329 | 20240502 | 140200 | 10601814900 | 46400 | 46400 | 46400 | 46400 | 184 |
| 330 | 20240502 | 140100 | 10593277300 | 46400 | 46450 | 46450 | 46350 | 201 |
| 331 | 20240502 | 140000 | 10583952000 | 46450 | 46400 | 46450 | 46400 | 196 |
| 332 | 20240502 | 135900 | 10574856250 | 46400 | 46400 | 46450 | 46400 | 111 |
| 333 | 20240502 | 135800 | 10569701850 | 46400 | 46400 | 46400 | 46400 | 135 |
| 334 | 20240502 | 135700 | 10563437850 | 46450 | 46400 | 46450 | 46350 | 1211 |
| 335 | 20240502 | 135600 | 10507251650 | 46400 | 46450 | 46500 | 46400 | 760 |
| 336 | 20240502 | 135500 | 10471949550 | 46450 | 46450 | 46500 | 46450 | 175 |
| 337 | 20240502 | 135400 | 10463819200 | 46500 | 46450 | 46500 | 46450 | 23 |
| 338 | 20240502 | 135300 | 10462750700 | 46450 | 46450 | 46500 | 46450 | 141 |
| 339 | 20240502 | 135200 | 10456199500 | 46500 | 46450 | 46500 | 46450 | 203 |
| 340 | 20240502 | 135100 | 10446768250 | 46450 | 46400 | 46500 | 46350 | 648 |
| 341 | 20240502 | 135000 | 10416672800 | 46400 | 46500 | 46500 | 46300 | 4153 |
| 342 | 20240502 | 134900 | 10224114850 | 46450 | 46500 | 46500 | 46450 | 719 |
| 343 | 20240502 | 134800 | 10190687250 | 46550 | 46600 | 46600 | 46550 | 993 |
| 344 | 20240502 | 134700 | 10144433450 | 46600 | 46600 | 46650 | 46600 | 313 |
| 345 | 20240502 | 134600 | 10129847400 | 46650 | 46700 | 46700 | 46650 | 514 |
| 346 | 20240502 | 134500 | 10105863650 | 46700 | 46750 | 46800 | 46650 | 1263 |
| 347 | 20240502 | 134400 | 10046865650 | 46800 | 46800 | 46800 | 46750 | 95 |
| 348 | 20240502 | 134300 | 10042420950 | 46800 | 46750 | 46800 | 46750 | 140 |
| 349 | 20240502 | 134200 | 10035871550 | 46750 | 46700 | 46750 | 46700 | 1204 |
| 350 | 20240502 | 134100 | 9979592150 | 46750 | 46750 | 46750 | 46750 | 333 |
| 351 | 20240502 | 134000 | 9964024400 | 46750 | 46750 | 46800 | 46750 | 65 |
| 352 | 20240502 | 133900 | 9960984000 | 46750 | 46750 | 46800 | 46700 | 700 |
| 353 | 20240502 | 133800 | 9928224950 | 46700 | 46750 | 46750 | 46700 | 250 |
| 354 | 20240502 | 133700 | 9916538050 | 46700 | 46750 | 46800 | 46700 | 892 |
| 355 | 20240502 | 133600 | 9874838850 | 46750 | 46800 | 46800 | 46750 | 660 |
| 356 | 20240502 | 133500 | 9843979850 | 46800 | 46750 | 46800 | 46750 | 136 |
| 357 | 20240502 | 133400 | 9837620250 | 46750 | 46800 | 46800 | 46750 | 58 |
| 358 | 20240502 | 133300 | 9834907750 | 46750 | 46750 | 46800 | 46750 | 70 |
| 359 | 20240502 | 133200 | 9831633650 | 46750 | 46750 | 46750 | 46700 | 353 |
| 360 | 20240502 | 133100 | 9815138250 | 46750 | 46700 | 46750 | 46700 | 141 |
| 361 | 20240502 | 133000 | 9808551700 | 46750 | 46750 | 46800 | 46700 | 1306 |
| 362 | 20240502 | 132900 | 9747449300 | 46750 | 46750 | 46800 | 46700 | 479 |
| 363 | 20240502 | 132800 | 9725073850 | 46700 | 46750 | 46750 | 46700 | 541 |
| 364 | 20240502 | 132700 | 9699794550 | 46750 | 46750 | 46800 | 46750 | 78 |
| 365 | 20240502 | 132600 | 9696146400 | 46750 | 46750 | 46750 | 46750 | 153 |
| 366 | 20240502 | 132500 | 9688993650 | 46750 | 46800 | 46800 | 46750 | 1214 |
| 367 | 20240502 | 132400 | 9632181200 | 46850 | 46800 | 46850 | 46800 | 848 |
| 368 | 20240502 | 132300 | 9592489850 | 46800 | 46850 | 46850 | 46800 | 166 |
| 369 | 20240502 | 132200 | 9584715450 | 46800 | 46850 | 46850 | 46800 | 438 |
| 370 | 20240502 | 132100 | 9564206800 | 46850 | 46850 | 46900 | 46800 | 388 |
| 371 | 20240502 | 132000 | 9546032000 | 46800 | 46850 | 46850 | 46800 | 1507 |
| 372 | 20240502 | 131900 | 9475453900 | 46850 | 46850 | 46850 | 46850 | 166 |
| 373 | 20240502 | 131800 | 9467676800 | 46850 | 46850 | 46900 | 46850 | 133 |
| 374 | 20240502 | 131700 | 9461444150 | 46850 | 46850 | 46900 | 46850 | 147 |
| 375 | 20240502 | 131600 | 9454556550 | 46850 | 46900 | 46900 | 46850 | 74 |
| 376 | 20240502 | 131500 | 9451087950 | 46900 | 46900 | 46900 | 46850 | 83 |
| 377 | 20240502 | 131400 | 9447197150 | 46850 | 46900 | 46900 | 46850 | 194 |
| 378 | 20240502 | 131300 | 9438099850 | 46900 | 46900 | 46900 | 46850 | 855 |
| 379 | 20240502 | 131200 | 9398003950 | 46900 | 46950 | 46950 | 46900 | 85 |
| 380 | 20240502 | 131100 | 9394016850 | 46950 | 46900 | 46950 | 46900 | 501 |
| 381 | 20240502 | 131000 | 9370517500 | 46900 | 47000 | 47000 | 46900 | 640 |
| 382 | 20240502 | 130900 | 9340476350 | 46950 | 46900 | 46950 | 46900 | 640 |
| 383 | 20240502 | 130800 | 9310429750 | 46900 | 46900 | 46900 | 46900 | 95 |
| 384 | 20240502 | 130700 | 9305974250 | 46900 | 46900 | 46950 | 46900 | 286 |
| 385 | 20240502 | 130600 | 9292558950 | 46900 | 46900 | 46900 | 46850 | 94 |
| 386 | 20240502 | 130500 | 9288151300 | 46900 | 46900 | 46900 | 46850 | 309 |
| 387 | 20240502 | 130400 | 9273661300 | 46850 | 46850 | 46900 | 46800 | 200 |
| 388 | 20240502 | 130300 | 9264289600 | 46850 | 46850 | 46850 | 46800 | 324 |
| 389 | 20240502 | 130200 | 9249121100 | 46800 | 46800 | 46850 | 46800 | 27 |
| 390 | 20240502 | 130100 | 9247857450 | 46800 | 46900 | 46900 | 46800 | 710 |
| 391 | 20240502 | 130000 | 9214598200 | 46850 | 46800 | 46900 | 46800 | 520 |
| 392 | 20240502 | 125900 | 9190214900 | 46800 | 46850 | 46900 | 46800 | 469 |
| 393 | 20240502 | 125800 | 9168244500 | 46850 | 46850 | 46900 | 46850 | 117 |
| 394 | 20240502 | 125700 | 9162761000 | 46850 | 46850 | 46850 | 46850 | 26 |
| 395 | 20240502 | 125600 | 9161542900 | 46900 | 46850 | 46900 | 46850 | 242 |
| 396 | 20240502 | 125500 | 9150202900 | 46850 | 46800 | 46900 | 46800 | 516 |
| 397 | 20240502 | 125400 | 9126026750 | 46850 | 46750 | 46850 | 46750 | 1126 |
| 398 | 20240502 | 125300 | 9073319450 | 46750 | 46750 | 46750 | 46750 | 25 |
| 399 | 20240502 | 125200 | 9072150700 | 46700 | 46750 | 46750 | 46700 | 53 |
| 400 | 20240502 | 125100 | 9069673200 | 46750 | 46750 | 46750 | 46700 | 15 |
| 401 | 20240502 | 125000 | 9068972350 | 46700 | 46700 | 46800 | 46650 | 488 |
| 402 | 20240502 | 124900 | 9046181800 | 46700 | 46700 | 46700 | 46700 | 934 |
| 403 | 20240502 | 124800 | 9002564000 | 46750 | 46750 | 46750 | 46750 | 627 |
| 404 | 20240502 | 124700 | 8973251750 | 46750 | 46750 | 46800 | 46750 | 151 |
| 405 | 20240502 | 124600 | 8966190950 | 46750 | 46750 | 46800 | 46750 | 267 |
| 406 | 20240502 | 124500 | 8953695800 | 46750 | 46700 | 46800 | 46700 | 634 |
| 407 | 20240502 | 124400 | 8924066400 | 46700 | 46650 | 46700 | 46650 | 12 |
| 408 | 20240502 | 124300 | 8923506350 | 46650 | 46850 | 46850 | 46650 | 3608 |
| 409 | 20240502 | 124200 | 8754741750 | 46850 | 46800 | 46850 | 46800 | 294 |
| 410 | 20240502 | 124100 | 8740973200 | 46850 | 46800 | 46850 | 46800 | 1390 |
| 411 | 20240502 | 124000 | 8675918850 | 46850 | 46850 | 46850 | 46800 | 173 |
| 412 | 20240502 | 123900 | 8667821950 | 46800 | 46800 | 46850 | 46800 | 289 |
| 413 | 20240502 | 123800 | 8654296700 | 46800 | 46800 | 46850 | 46800 | 209 |
| 414 | 20240502 | 123700 | 8644513750 | 46850 | 46850 | 46850 | 46800 | 2082 |
| 415 | 20240502 | 123600 | 8546972550 | 46850 | 46950 | 46950 | 46850 | 975 |
| 416 | 20240502 | 123500 | 8501247300 | 46950 | 46900 | 46950 | 46900 | 140 |
| 417 | 20240502 | 123400 | 8494679600 | 46950 | 46900 | 46950 | 46900 | 1090 |
| 418 | 20240502 | 123300 | 8443556100 | 46900 | 46850 | 46900 | 46850 | 418 |
| 419 | 20240502 | 123200 | 8423953050 | 46900 | 47000 | 47000 | 46850 | 2502 |
| 420 | 20240502 | 123100 | 8306532550 | 46950 | 47050 | 47050 | 46950 | 1071 |
| 421 | 20240502 | 123000 | 8256197100 | 47000 | 46950 | 47100 | 46950 | 4272 |
| 422 | 20240502 | 122900 | 8055347500 | 46950 | 46950 | 46950 | 46900 | 1238 |
| 423 | 20240502 | 122800 | 7997225350 | 46900 | 46950 | 46950 | 46900 | 840 |
| 424 | 20240502 | 122700 | 7957825800 | 46950 | 46950 | 46950 | 46900 | 1220 |
| 425 | 20240502 | 122600 | 7900575650 | 46950 | 46900 | 46950 | 46850 | 1130 |
| 426 | 20240502 | 122500 | 7847576150 | 46900 | 46850 | 46900 | 46800 | 1472 |
| 427 | 20240502 | 122400 | 7778608000 | 46850 | 46850 | 46850 | 46800 | 163 |
| 428 | 20240502 | 122300 | 7770971800 | 46850 | 46850 | 46850 | 46800 | 531 |
| 429 | 20240502 | 122200 | 7746095250 | 46850 | 46850 | 46850 | 46800 | 351 |
| 430 | 20240502 | 122100 | 7729663600 | 46850 | 46850 | 46850 | 46800 | 346 |
| 431 | 20240502 | 122000 | 7713453650 | 46850 | 46800 | 46900 | 46800 | 1645 |
| 432 | 20240502 | 121900 | 7636386350 | 46800 | 46900 | 46900 | 46800 | 2303 |
| 433 | 20240502 | 121800 | 7528520850 | 46900 | 46850 | 46950 | 46850 | 3297 |
| 434 | 20240502 | 121700 | 7373935100 | 46800 | 46850 | 46900 | 46800 | 1097 |
| 435 | 20240502 | 121600 | 7322540150 | 46850 | 46850 | 46850 | 46800 | 783 |
| 436 | 20240502 | 121500 | 7285860400 | 46850 | 46800 | 46850 | 46750 | 1351 |
| 437 | 20240502 | 121400 | 7222634350 | 46750 | 46650 | 46750 | 46650 | 3620 |
| 438 | 20240502 | 121300 | 7053490300 | 46700 | 46650 | 46700 | 46600 | 709 |
| 439 | 20240502 | 121200 | 7020414200 | 46600 | 46500 | 46600 | 46450 | 10772 |
| 440 | 20240502 | 121100 | 6518697650 | 46450 | 46450 | 46450 | 46450 | 353 |
| 441 | 20240502 | 121000 | 6502300800 | 46400 | 46450 | 46450 | 46400 | 75 |
| 442 | 20240502 | 120900 | 6498817550 | 46450 | 46400 | 46450 | 46400 | 379 |
| 443 | 20240502 | 120800 | 6481213550 | 46400 | 46400 | 46450 | 46400 | 128 |
| 444 | 20240502 | 120700 | 6475272750 | 46450 | 46400 | 46450 | 46400 | 395 |
| 445 | 20240502 | 120600 | 6456944350 | 46400 | 46450 | 46450 | 46400 | 166 |
| 446 | 20240502 | 120500 | 6449234400 | 46450 | 46450 | 46450 | 46400 | 215 |
| 447 | 20240502 | 120400 | 6439251600 | 46400 | 46400 | 46450 | 46400 | 327 |
| 448 | 20240502 | 120300 | 6424064200 | 46400 | 46350 | 46400 | 46350 | 476 |
| 449 | 20240502 | 120200 | 6401978550 | 46350 | 46350 | 46400 | 46350 | 14 |
| 450 | 20240502 | 120100 | 6401329550 | 46350 | 46350 | 46400 | 46350 | 167 |
| 451 | 20240502 | 120000 | 6393586750 | 46350 | 46350 | 46350 | 46350 | 136 |
| 452 | 20240502 | 115900 | 6387283150 | 46400 | 46350 | 46400 | 46300 | 329 |
| 453 | 20240502 | 115800 | 6372035650 | 46350 | 46350 | 46350 | 46300 | 185 |
| 454 | 20240502 | 115700 | 6363461000 | 46300 | 46300 | 46350 | 46300 | 449 |
| 455 | 20240502 | 115600 | 6342664200 | 46300 | 46300 | 46300 | 46250 | 576 |
| 456 | 20240502 | 115500 | 6315997900 | 46300 | 46200 | 46300 | 46200 | 285 |
| 457 | 20240502 | 115400 | 6302816700 | 46200 | 46250 | 46250 | 46200 | 329 |
| 458 | 20240502 | 115300 | 6287600800 | 46250 | 46200 | 46250 | 46200 | 93 |
| 459 | 20240502 | 115200 | 6283302700 | 46250 | 46250 | 46250 | 46200 | 106 |
| 460 | 20240502 | 115100 | 6278403000 | 46250 | 46200 | 46250 | 46200 | 518 |
| 461 | 20240502 | 115000 | 6254465050 | 46200 | 46150 | 46200 | 46150 | 250 |
| 462 | 20240502 | 114900 | 6242924750 | 46150 | 46150 | 46150 | 46150 | 21 |
| 463 | 20240502 | 114800 | 6241955600 | 46150 | 46200 | 46200 | 46150 | 221 |
| 464 | 20240502 | 114700 | 6231754700 | 46150 | 46200 | 46200 | 46150 | 175 |
| 465 | 20240502 | 114600 | 6223674850 | 46150 | 46150 | 46200 | 46150 | 195 |
| 466 | 20240502 | 114500 | 6214674000 | 46150 | 46100 | 46150 | 46100 | 563 |
| 467 | 20240502 | 114400 | 6188691800 | 46100 | 46150 | 46150 | 46100 | 33 |
| 468 | 20240502 | 114300 | 6187168950 | 46150 | 46150 | 46150 | 46100 | 14 |
| 469 | 20240502 | 114200 | 6186523250 | 46150 | 46050 | 46150 | 46050 | 213 |
| 470 | 20240502 | 114100 | 6176704050 | 46050 | 46050 | 46100 | 46050 | 228 |
| 471 | 20240502 | 114000 | 6166204400 | 46050 | 46100 | 46100 | 46050 | 80 |
| 472 | 20240502 | 113900 | 6162516950 | 46100 | 46050 | 46100 | 46050 | 35 |
| 473 | 20240502 | 113800 | 6160903600 | 46100 | 46050 | 46100 | 46050 | 204 |
| 474 | 20240502 | 113700 | 6151509100 | 46050 | 46100 | 46100 | 46050 | 493 |
| 475 | 20240502 | 113600 | 6128804650 | 46100 | 46050 | 46100 | 46050 | 17 |
| 476 | 20240502 | 113500 | 6128021600 | 46050 | 46000 | 46050 | 46000 | 117 |
| 477 | 20240502 | 113400 | 6122634550 | 46050 | 46000 | 46050 | 46000 | 290 |
| 478 | 20240502 | 113300 | 6109290250 | 46000 | 46000 | 46050 | 46000 | 58 |
| 479 | 20240502 | 113200 | 6106620650 | 46000 | 46050 | 46050 | 46000 | 832 |
| 480 | 20240502 | 113100 | 6068327250 | 46050 | 46150 | 46150 | 46000 | 2485 |
| 481 | 20240502 | 113000 | 5953859650 | 46100 | 46100 | 46100 | 46100 | 111 |
| 482 | 20240502 | 112900 | 5948742550 | 46100 | 46100 | 46150 | 46100 | 150 |
| 483 | 20240502 | 112800 | 5941827500 | 46150 | 46100 | 46150 | 46100 | 874 |
| 484 | 20240502 | 112700 | 5901534500 | 46100 | 46150 | 46150 | 46100 | 21 |
| 485 | 20240502 | 112600 | 5900566350 | 46100 | 46100 | 46150 | 46100 | 132 |
| 486 | 20240502 | 112500 | 5894479550 | 46100 | 46100 | 46150 | 46100 | 55 |
| 487 | 20240502 | 112400 | 5891944000 | 46100 | 46150 | 46150 | 46100 | 95 |
| 488 | 20240502 | 112300 | 5887560300 | 46100 | 46150 | 46150 | 46100 | 217 |
| 489 | 20240502 | 112200 | 5877555600 | 46150 | 46100 | 46150 | 46100 | 82 |
| 490 | 20240502 | 112100 | 5873773700 | 46100 | 46100 | 46150 | 46100 | 394 |
| 491 | 20240502 | 112000 | 5855604400 | 46100 | 46100 | 46150 | 46100 | 114 |
| 492 | 20240502 | 111900 | 5850346350 | 46100 | 46100 | 46100 | 46100 | 57 |
| 493 | 20240502 | 111800 | 5847718650 | 46100 | 46100 | 46100 | 46100 | 14 |
| 494 | 20240502 | 111700 | 5847073250 | 46100 | 46150 | 46150 | 46100 | 128 |
| 495 | 20240502 | 111600 | 5841170450 | 46150 | 46100 | 46150 | 46100 | 119 |
| 496 | 20240502 | 111500 | 5835680100 | 46100 | 46150 | 46150 | 46100 | 81 |
| 497 | 20240502 | 111400 | 5831944150 | 46100 | 46100 | 46150 | 46100 | 74 |
| 498 | 20240502 | 111300 | 5828532700 | 46150 | 46050 | 46150 | 46050 | 86 |
| 499 | 20240502 | 111200 | 5824569450 | 46100 | 46100 | 46150 | 46050 | 584 |
| 500 | 20240502 | 111100 | 5797647100 | 46100 | 46100 | 46100 | 46050 | 399 |
| 501 | 20240502 | 111000 | 5779254950 | 46050 | 46050 | 46100 | 46000 | 76 |
| 502 | 20240502 | 110900 | 5775756150 | 46000 | 46100 | 46100 | 46000 | 666 |
| 503 | 20240502 | 110800 | 5745094650 | 46050 | 46050 | 46100 | 46050 | 68 |
| 504 | 20240502 | 110700 | 5741963050 | 46050 | 46050 | 46100 | 46050 | 162 |
| 505 | 20240502 | 110600 | 5734502850 | 46000 | 46050 | 46100 | 46000 | 685 |
| 506 | 20240502 | 110500 | 5702958000 | 46100 | 46100 | 46100 | 46050 | 128 |
| 507 | 20240502 | 110400 | 5697057500 | 46100 | 46050 | 46100 | 46050 | 1200 |
| 508 | 20240502 | 110300 | 5641795050 | 46050 | 46100 | 46100 | 46050 | 350 |
| 509 | 20240502 | 110200 | 5625666550 | 46100 | 46050 | 46100 | 46050 | 129 |
| 510 | 20240502 | 110100 | 5619721050 | 46050 | 46050 | 46100 | 46050 | 187 |
| 511 | 20240502 | 110000 | 5611109500 | 46050 | 46100 | 46100 | 46050 | 143 |
| 512 | 20240502 | 105900 | 5604522450 | 46100 | 46000 | 46100 | 46000 | 252 |
| 513 | 20240502 | 105800 | 5592914950 | 46000 | 46050 | 46050 | 46000 | 92 |
| 514 | 20240502 | 105700 | 5588681100 | 46000 | 46050 | 46050 | 46000 | 133 |
| 515 | 20240502 | 105600 | 5582556750 | 46050 | 46050 | 46050 | 46000 | 188 |
| 516 | 20240502 | 105500 | 5573906950 | 46000 | 46050 | 46100 | 45950 | 3736 |
| 517 | 20240502 | 105400 | 5402006000 | 46050 | 46050 | 46100 | 46000 | 287 |
| 518 | 20240502 | 105300 | 5388789550 | 46050 | 46050 | 46050 | 46000 | 1540 |
| 519 | 20240502 | 105200 | 5317938800 | 46050 | 46050 | 46100 | 46050 | 194 |
| 520 | 20240502 | 105100 | 5309004000 | 46050 | 46050 | 46100 | 46000 | 1611 |
| 521 | 20240502 | 105000 | 5234817350 | 46050 | 46100 | 46100 | 46050 | 1330 |
| 522 | 20240502 | 104900 | 5173569550 | 46050 | 46150 | 46150 | 46050 | 1355 |
| 523 | 20240502 | 104800 | 5111104700 | 46100 | 46150 | 46150 | 46100 | 1066 |
| 524 | 20240502 | 104700 | 5061957400 | 46150 | 46100 | 46200 | 46100 | 45 |
| 525 | 20240502 | 104600 | 5059880600 | 46100 | 46150 | 46150 | 46100 | 831 |
| 526 | 20240502 | 104500 | 5021537950 | 46100 | 46150 | 46200 | 46100 | 976 |
| 527 | 20240502 | 104400 | 4976499250 | 46200 | 46150 | 46200 | 46150 | 299 |
| 528 | 20240502 | 104300 | 4962700250 | 46150 | 46200 | 46200 | 46150 | 12 |
| 529 | 20240502 | 104200 | 4962146300 | 46200 | 46200 | 46250 | 46150 | 258 |
| 530 | 20240502 | 104100 | 4950229450 | 46150 | 46200 | 46250 | 46150 | 47 |
| 531 | 20240502 | 104000 | 4948058450 | 46200 | 46250 | 46250 | 46100 | 2291 |
| 532 | 20240502 | 103900 | 4842263900 | 46200 | 46250 | 46250 | 46200 | 509 |
| 533 | 20240502 | 103800 | 4818741150 | 46250 | 46250 | 46250 | 46200 | 55 |
| 534 | 20240502 | 103700 | 4816197550 | 46200 | 46200 | 46250 | 46200 | 143 |
| 535 | 20240502 | 103600 | 4809590850 | 46200 | 46200 | 46200 | 46150 | 195 |
| 536 | 20240502 | 103500 | 4800582950 | 46200 | 46200 | 46200 | 46150 | 107 |
| 537 | 20240502 | 103400 | 4795641950 | 46200 | 46200 | 46200 | 46200 | 87 |
| 538 | 20240502 | 103300 | 4791622550 | 46200 | 46250 | 46250 | 46200 | 49 |
| 539 | 20240502 | 103200 | 4789358550 | 46200 | 46250 | 46250 | 46200 | 643 |
| 540 | 20240502 | 103100 | 4759650250 | 46250 | 46300 | 46300 | 46250 | 786 |
| 541 | 20240502 | 103000 | 4723297700 | 46300 | 46300 | 46300 | 46250 | 158 |
| 542 | 20240502 | 102900 | 4715982350 | 46300 | 46300 | 46300 | 46250 | 299 |
| 543 | 20240502 | 102800 | 4702138700 | 46400 | 46400 | 46400 | 46300 | 146 |
| 544 | 20240502 | 102700 | 4695373500 | 46350 | 46350 | 46350 | 46300 | 89 |
| 545 | 20240502 | 102600 | 4691248400 | 46350 | 46400 | 46400 | 46350 | 340 |
| 546 | 20240502 | 102500 | 4675488450 | 46350 | 46450 | 46450 | 46350 | 899 |
| 547 | 20240502 | 102400 | 4633777950 | 46450 | 46400 | 46450 | 46400 | 60 |
| 548 | 20240502 | 102300 | 4630991300 | 46450 | 46450 | 46450 | 46400 | 439 |
| 549 | 20240502 | 102200 | 4610607500 | 46400 | 46450 | 46450 | 46400 | 191 |
| 550 | 20240502 | 102100 | 4601744750 | 46450 | 46500 | 46500 | 46450 | 93 |
| 551 | 20240502 | 102000 | 4597422450 | 46500 | 46500 | 46500 | 46450 | 885 |
| 552 | 20240502 | 101900 | 4556292200 | 46450 | 46500 | 46500 | 46450 | 434 |
| 553 | 20240502 | 101800 | 4536131400 | 46500 | 46500 | 46500 | 46450 | 554 |
| 554 | 20240502 | 101700 | 4510396350 | 46500 | 46500 | 46500 | 46450 | 143 |
| 555 | 20240502 | 101600 | 4503748500 | 46500 | 46450 | 46500 | 46450 | 1868 |
| 556 | 20240502 | 101500 | 4416979850 | 46450 | 46450 | 46500 | 46450 | 784 |
| 557 | 20240502 | 101400 | 4380561050 | 46450 | 46400 | 46450 | 46400 | 257 |
| 558 | 20240502 | 101300 | 4368623750 | 46400 | 46400 | 46450 | 46400 | 359 |
| 559 | 20240502 | 101200 | 4351952800 | 46400 | 46350 | 46400 | 46350 | 314 |
| 560 | 20240502 | 101100 | 4337392300 | 46400 | 46350 | 46400 | 46350 | 230 |
| 561 | 20240502 | 101000 | 4326728700 | 46350 | 46350 | 46350 | 46300 | 137 |
| 562 | 20240502 | 100900 | 4320379050 | 46350 | 46300 | 46350 | 46300 | 380 |
| 563 | 20240502 | 100800 | 4302768250 | 46300 | 46300 | 46300 | 46300 | 46 |
| 564 | 20240502 | 100700 | 4300638450 | 46300 | 46200 | 46300 | 46150 | 247 |
| 565 | 20240502 | 100600 | 4289223850 | 46200 | 46200 | 46200 | 46150 | 436 |
| 566 | 20240502 | 100500 | 4269091850 | 46150 | 46200 | 46200 | 46150 | 237 |
| 567 | 20240502 | 100400 | 4258143650 | 46250 | 46250 | 46250 | 46200 | 184 |
| 568 | 20240502 | 100300 | 4249641750 | 46200 | 46150 | 46200 | 46150 | 288 |
| 569 | 20240502 | 100200 | 4236343850 | 46150 | 46150 | 46150 | 46100 | 113 |
| 570 | 20240502 | 100100 | 4231129100 | 46150 | 46100 | 46150 | 46050 | 327 |
| 571 | 20240502 | 100000 | 4216053350 | 46100 | 46150 | 46200 | 46050 | 1252 |
| 572 | 20240502 | 095900 | 4158312900 | 46150 | 46150 | 46200 | 46150 | 53 |
| 573 | 20240502 | 095800 | 4155864950 | 46150 | 46150 | 46200 | 46150 | 352 |
| 574 | 20240502 | 095700 | 4139619200 | 46200 | 46350 | 46350 | 46200 | 1750 |
| 575 | 20240502 | 095600 | 4058639200 | 46350 | 46300 | 46350 | 46300 | 224 |
| 576 | 20240502 | 095500 | 4048265550 | 46350 | 46350 | 46350 | 46300 | 164 |
| 577 | 20240502 | 095400 | 4040664200 | 46350 | 46350 | 46400 | 46350 | 553 |
| 578 | 20240502 | 095300 | 4015032250 | 46350 | 46300 | 46350 | 46300 | 27 |
| 579 | 20240502 | 095200 | 4013781750 | 46300 | 46350 | 46350 | 46300 | 50 |
| 580 | 20240502 | 095100 | 4011464800 | 46350 | 46350 | 46350 | 46300 | 313 |
| 581 | 20240502 | 095000 | 3996969900 | 46350 | 46150 | 46350 | 46150 | 1082 |
| 582 | 20240502 | 094900 | 3946950850 | 46150 | 46150 | 46150 | 46150 | 144 |
| 583 | 20240502 | 094800 | 3940305250 | 46150 | 46250 | 46300 | 46150 | 763 |
| 584 | 20240502 | 094700 | 3905058150 | 46300 | 46300 | 46300 | 46250 | 136 |
| 585 | 20240502 | 094600 | 3898764650 | 46250 | 46300 | 46300 | 46250 | 740 |
| 586 | 20240502 | 094500 | 3864538000 | 46300 | 46300 | 46300 | 46250 | 77 |
| 587 | 20240502 | 094400 | 3860975750 | 46250 | 46300 | 46300 | 46250 | 626 |
| 588 | 20240502 | 094300 | 3832006350 | 46350 | 46300 | 46350 | 46300 | 375 |
| 589 | 20240502 | 094200 | 3814638600 | 46300 | 46150 | 46300 | 46150 | 1080 |
| 590 | 20240502 | 094100 | 3764717000 | 46150 | 46150 | 46150 | 46100 | 79 |
| 591 | 20240502 | 094000 | 3761072150 | 46150 | 46150 | 46200 | 46100 | 442 |
| 592 | 20240502 | 093900 | 3740681300 | 46200 | 46050 | 46200 | 46050 | 1358 |
| 593 | 20240502 | 093800 | 3678076200 | 46050 | 46100 | 46100 | 46050 | 350 |
| 594 | 20240502 | 093700 | 3661957100 | 46100 | 46100 | 46100 | 46050 | 574 |
| 595 | 20240502 | 093600 | 3635521250 | 46100 | 46050 | 46100 | 46050 | 250 |
| 596 | 20240502 | 093500 | 3624003050 | 46050 | 46050 | 46050 | 46000 | 702 |
| 597 | 20240502 | 093400 | 3591688300 | 46050 | 46050 | 46100 | 46000 | 913 |
| 598 | 20240502 | 093300 | 3549667200 | 46000 | 46100 | 46150 | 46000 | 1656 |
| 599 | 20240502 | 093200 | 3473388550 | 46150 | 46150 | 46200 | 46100 | 2014 |
| 600 | 20240502 | 093100 | 3380508100 | 46200 | 46150 | 46250 | 46150 | 3281 |
| 601 | 20240502 | 093000 | 3228927100 | 46150 | 46150 | 46200 | 46100 | 769 |
| 602 | 20240502 | 092900 | 3193421250 | 46150 | 46200 | 46200 | 46100 | 305 |
| 603 | 20240502 | 092800 | 3179347500 | 46150 | 46200 | 46250 | 46150 | 202 |
| 604 | 20240502 | 092700 | 3170013900 | 46200 | 46200 | 46200 | 46100 | 213 |
| 605 | 20240502 | 092600 | 3160184050 | 46200 | 46150 | 46250 | 46100 | 1006 |
| 606 | 20240502 | 092500 | 3113747750 | 46250 | 46200 | 46300 | 46100 | 2531 |
| 607 | 20240502 | 092400 | 2996834800 | 46200 | 46250 | 46250 | 46150 | 1380 |
| 608 | 20240502 | 092300 | 2933087850 | 46250 | 46250 | 46350 | 46200 | 1268 |
| 609 | 20240502 | 092200 | 2874427100 | 46200 | 46450 | 46550 | 46200 | 1936 |
| 610 | 20240502 | 092100 | 2784759650 | 46500 | 46450 | 46500 | 46350 | 1334 |
| 611 | 20240502 | 092000 | 2722844200 | 46450 | 46350 | 46500 | 46300 | 1256 |
| 612 | 20240502 | 091900 | 2664568200 | 46350 | 46350 | 46450 | 46300 | 794 |
| 613 | 20240502 | 091800 | 2627750550 | 46350 | 46350 | 46450 | 46300 | 750 |
| 614 | 20240502 | 091700 | 2592982800 | 46300 | 46350 | 46450 | 46300 | 7794 |
| 615 | 20240502 | 091600 | 2231818450 | 46350 | 46400 | 46450 | 46350 | 619 |
| 616 | 20240502 | 091500 | 2203088100 | 46400 | 46550 | 46600 | 46350 | 3259 |
| 617 | 20240502 | 091400 | 2051730550 | 46600 | 46550 | 46600 | 46550 | 146 |
| 618 | 20240502 | 091300 | 2044931900 | 46550 | 46450 | 46550 | 46400 | 469 |
| 619 | 20240502 | 091200 | 2023127750 | 46500 | 46650 | 46650 | 46450 | 1801 |
| 620 | 20240502 | 091100 | 1939284100 | 46650 | 46600 | 46650 | 46600 | 750 |
| 621 | 20240502 | 091000 | 1904311550 | 46600 | 46650 | 46650 | 46500 | 1803 |
| 622 | 20240502 | 090900 | 1820271700 | 46650 | 46750 | 46800 | 46650 | 1843 |
| 623 | 20240502 | 090800 | 1734160100 | 46700 | 46450 | 46700 | 46450 | 4482 |
| 624 | 20240502 | 090700 | 1525169350 | 46500 | 46550 | 46650 | 46450 | 2906 |
| 625 | 20240502 | 090600 | 1389859600 | 46550 | 46700 | 46700 | 46450 | 2186 |
| 626 | 20240502 | 090500 | 1287928100 | 46650 | 46550 | 46700 | 46550 | 3323 |
| 627 | 20240502 | 090400 | 1132946650 | 46550 | 46550 | 46600 | 46400 | 3993 |
| 628 | 20240502 | 090300 | 947286200 | 46500 | 46450 | 46550 | 46450 | 1740 |
| 629 | 20240502 | 090200 | 866368200 | 46450 | 46050 | 46450 | 46050 | 2966 |
| 630 | 20240502 | 090100 | 729095400 | 46000 | 46100 | 46200 | 45950 | 5776 |
| 631 | 20240502 | 090000 | 463125600 | 46150 | 46200 | 46400 | 46100 | 9982 |