31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240503 | 185200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 2607 |
| 3 | 20240503 | 185100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20240503 | 185000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20240503 | 184900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20240503 | 184800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20240503 | 184700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20240503 | 184600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20240503 | 184500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20240503 | 184400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20240503 | 184300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20240503 | 184200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20240503 | 184100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20240503 | 184000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20240503 | 183900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20240503 | 183800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20240503 | 183700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20240503 | 183600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20240503 | 183500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20240503 | 183400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20240503 | 183300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20240503 | 183200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20240503 | 183100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20240503 | 183000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20240503 | 182900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20240503 | 182800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20240503 | 182700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20240503 | 182600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20240503 | 182500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20240503 | 182400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20240503 | 182300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20240503 | 182200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 2607 |
| 33 | 20240503 | 182100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20240503 | 182000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20240503 | 181900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20240503 | 181800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20240503 | 181700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20240503 | 181600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20240503 | 181500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20240503 | 181400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20240503 | 181300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20240503 | 181200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20240503 | 181100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20240503 | 181000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20240503 | 180900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20240503 | 180800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20240503 | 180700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20240503 | 180600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20240503 | 180500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20240503 | 180400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20240503 | 180300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20240503 | 180200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20240503 | 180100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20240503 | 180000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20240503 | 175900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20240503 | 175800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20240503 | 175700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20240503 | 175600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20240503 | 175500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20240503 | 175400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20240503 | 175300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20240503 | 175200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 2607 |
| 63 | 20240503 | 175100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20240503 | 175000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20240503 | 174900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20240503 | 174800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20240503 | 174700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20240503 | 174600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20240503 | 174500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20240503 | 174400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20240503 | 174300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20240503 | 174200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20240503 | 174100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20240503 | 174000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20240503 | 173900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20240503 | 173800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20240503 | 173700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20240503 | 173600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20240503 | 173500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20240503 | 173400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20240503 | 173300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20240503 | 173200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20240503 | 173100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20240503 | 173000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20240503 | 172900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20240503 | 172800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20240503 | 172700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20240503 | 172600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20240503 | 172500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20240503 | 172400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20240503 | 172300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20240503 | 172200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 2607 |
| 93 | 20240503 | 172100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20240503 | 172000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20240503 | 171900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20240503 | 171800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20240503 | 171700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20240503 | 171600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20240503 | 171500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20240503 | 171400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20240503 | 171300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20240503 | 171200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20240503 | 171100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20240503 | 171000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20240503 | 170900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20240503 | 170800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20240503 | 170700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20240503 | 170600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20240503 | 170500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20240503 | 170400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20240503 | 170300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20240503 | 170200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20240503 | 170100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20240503 | 170000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20240503 | 165900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20240503 | 165800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20240503 | 165700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20240503 | 165600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20240503 | 165500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20240503 | 165400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20240503 | 165300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20240503 | 165200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 2607 |
| 123 | 20240503 | 165100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20240503 | 165000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20240503 | 164900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20240503 | 164800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20240503 | 164700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20240503 | 164600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20240503 | 164500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20240503 | 164400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20240503 | 164300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20240503 | 164200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20240503 | 164100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20240503 | 164000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20240503 | 163900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20240503 | 163800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20240503 | 163700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20240503 | 163600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20240503 | 163500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20240503 | 163400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20240503 | 163300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20240503 | 163200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20240503 | 163100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20240503 | 163000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20240503 | 162900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20240503 | 162800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20240503 | 162700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20240503 | 162600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20240503 | 162500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20240503 | 162400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20240503 | 162300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20240503 | 162200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 2607 |
| 153 | 20240503 | 162100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20240503 | 162000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20240503 | 161900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20240503 | 161800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20240503 | 161700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20240503 | 161600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20240503 | 161500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20240503 | 161400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20240503 | 161300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20240503 | 161200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20240503 | 161100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20240503 | 161000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20240503 | 160900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20240503 | 160800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20240503 | 160700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20240503 | 160600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20240503 | 160500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20240503 | 160400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20240503 | 160300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20240503 | 160200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20240503 | 160100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20240503 | 160000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20240503 | 155900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20240503 | 155800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20240503 | 155700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20240503 | 155600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20240503 | 155500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20240503 | 155400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20240503 | 155300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20240503 | 155200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 2607 |
| 183 | 20240503 | 155100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20240503 | 155000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20240503 | 154900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20240503 | 154800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20240503 | 154700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20240503 | 154600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20240503 | 154500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20240503 | 154400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20240503 | 154300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20240503 | 154200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20240503 | 154100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20240503 | 154000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20240503 | 153900 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20240503 | 153800 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20240503 | 153700 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20240503 | 153600 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20240503 | 153500 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20240503 | 153400 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20240503 | 153300 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20240503 | 153200 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20240503 | 153100 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20240503 | 153000 | 3246733900 | 33550 | 33550 | 33550 | 33550 | 2607 |
| 205 | 20240503 | 152900 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20240503 | 152800 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20240503 | 152700 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20240503 | 152600 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20240503 | 152500 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20240503 | 152400 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20240503 | 152300 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20240503 | 152200 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 213 | 20240503 | 152100 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20240503 | 152000 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20240503 | 151900 | 3159269050 | 33650 | 33650 | 33650 | 33650 | 340 |
| 216 | 20240503 | 151800 | 3147828050 | 33650 | 33650 | 33650 | 33600 | 21 |
| 217 | 20240503 | 151700 | 3147121850 | 33650 | 33600 | 33650 | 33600 | 150 |
| 218 | 20240503 | 151600 | 3142081500 | 33600 | 33550 | 33650 | 33550 | 604 |
| 219 | 20240503 | 151500 | 3121795650 | 33550 | 33550 | 33600 | 33550 | 212 |
| 220 | 20240503 | 151400 | 3114682900 | 33600 | 33650 | 33650 | 33550 | 150 |
| 221 | 20240503 | 151300 | 3109643150 | 33600 | 33700 | 33700 | 33600 | 118 |
| 222 | 20240503 | 151200 | 3105678000 | 33600 | 33600 | 33650 | 33600 | 143 |
| 223 | 20240503 | 151100 | 3100870300 | 33650 | 33600 | 33650 | 33600 | 233 |
| 224 | 20240503 | 151000 | 3093034150 | 33600 | 33600 | 33700 | 33600 | 176 |
| 225 | 20240503 | 150900 | 3087120350 | 33650 | 33650 | 33700 | 33650 | 228 |
| 226 | 20240503 | 150800 | 3079443150 | 33650 | 33600 | 33700 | 33600 | 259 |
| 227 | 20240503 | 150700 | 3070727800 | 33600 | 33600 | 33650 | 33600 | 260 |
| 228 | 20240503 | 150600 | 3061987250 | 33600 | 33550 | 33650 | 33550 | 64 |
| 229 | 20240503 | 150500 | 3059839050 | 33650 | 33450 | 33750 | 33450 | 4888 |
| 230 | 20240503 | 150400 | 2895210450 | 33450 | 33450 | 33550 | 33450 | 392 |
| 231 | 20240503 | 150300 | 2882091500 | 33500 | 33500 | 33550 | 33450 | 1278 |
| 232 | 20240503 | 150200 | 2839281350 | 33550 | 33500 | 33550 | 33450 | 621 |
| 233 | 20240503 | 150100 | 2818471700 | 33500 | 33500 | 33500 | 33500 | 367 |
| 234 | 20240503 | 150000 | 2806177200 | 33500 | 33550 | 33550 | 33500 | 248 |
| 235 | 20240503 | 145900 | 2797859150 | 33550 | 33500 | 33550 | 33500 | 183 |
| 236 | 20240503 | 145800 | 2791728350 | 33550 | 33500 | 33550 | 33500 | 334 |
| 237 | 20240503 | 145700 | 2780537550 | 33550 | 33550 | 33550 | 33500 | 1215 |
| 238 | 20240503 | 145600 | 2739780050 | 33500 | 33550 | 33600 | 33500 | 1159 |
| 239 | 20240503 | 145500 | 2700909700 | 33550 | 33500 | 33550 | 33500 | 468 |
| 240 | 20240503 | 145400 | 2685212600 | 33550 | 33600 | 33600 | 33500 | 1122 |
| 241 | 20240503 | 145300 | 2647574200 | 33600 | 33500 | 33600 | 33500 | 684 |
| 242 | 20240503 | 145200 | 2624623700 | 33500 | 33550 | 33600 | 33500 | 413 |
| 243 | 20240503 | 145100 | 2610768350 | 33600 | 33550 | 33600 | 33500 | 278 |
| 244 | 20240503 | 145000 | 2601444500 | 33550 | 33550 | 33600 | 33550 | 207 |
| 245 | 20240503 | 144900 | 2594499350 | 33550 | 33550 | 33600 | 33550 | 139 |
| 246 | 20240503 | 144800 | 2589835350 | 33550 | 33550 | 33600 | 33550 | 298 |
| 247 | 20240503 | 144700 | 2579837200 | 33550 | 33550 | 33600 | 33550 | 159 |
| 248 | 20240503 | 144600 | 2574502450 | 33550 | 33600 | 33650 | 33550 | 260 |
| 249 | 20240503 | 144500 | 2565769550 | 33600 | 33550 | 33600 | 33500 | 152 |
| 250 | 20240503 | 144400 | 2560665700 | 33550 | 33550 | 33600 | 33450 | 689 |
| 251 | 20240503 | 144300 | 2537527050 | 33550 | 33500 | 33550 | 33500 | 246 |
| 252 | 20240503 | 144200 | 2529280150 | 33500 | 33500 | 33550 | 33500 | 225 |
| 253 | 20240503 | 144100 | 2521742300 | 33500 | 33450 | 33550 | 33450 | 124 |
| 254 | 20240503 | 144000 | 2517588650 | 33450 | 33550 | 33550 | 33450 | 355 |
| 255 | 20240503 | 143900 | 2505700200 | 33550 | 33550 | 33550 | 33500 | 271 |
| 256 | 20240503 | 143800 | 2496619550 | 33550 | 33500 | 33550 | 33450 | 664 |
| 257 | 20240503 | 143700 | 2474351800 | 33550 | 33450 | 33550 | 33450 | 165 |
| 258 | 20240503 | 143600 | 2468824900 | 33450 | 33550 | 33550 | 33450 | 253 |
| 259 | 20240503 | 143500 | 2460346250 | 33450 | 33500 | 33500 | 33450 | 254 |
| 260 | 20240503 | 143400 | 2451839300 | 33500 | 33500 | 33550 | 33500 | 535 |
| 261 | 20240503 | 143300 | 2433899800 | 33500 | 33550 | 33600 | 33500 | 128 |
| 262 | 20240503 | 143200 | 2429606550 | 33550 | 33550 | 33550 | 33500 | 204 |
| 263 | 20240503 | 143100 | 2422765300 | 33550 | 33500 | 33550 | 33450 | 200 |
| 264 | 20240503 | 143000 | 2416068000 | 33550 | 33450 | 33550 | 33450 | 309 |
| 265 | 20240503 | 142900 | 2405726200 | 33500 | 33450 | 33550 | 33450 | 150 |
| 266 | 20240503 | 142800 | 2400706200 | 33500 | 33500 | 33600 | 33450 | 353 |
| 267 | 20240503 | 142700 | 2388882900 | 33550 | 33500 | 33600 | 33500 | 273 |
| 268 | 20240503 | 142600 | 2379733950 | 33550 | 33500 | 33600 | 33500 | 267 |
| 269 | 20240503 | 142500 | 2370780200 | 33550 | 33550 | 33550 | 33500 | 201 |
| 270 | 20240503 | 142400 | 2364038600 | 33550 | 33600 | 33600 | 33500 | 295 |
| 271 | 20240503 | 142300 | 2354142250 | 33650 | 33600 | 33650 | 33550 | 354 |
| 272 | 20240503 | 142200 | 2342257600 | 33550 | 33550 | 33650 | 33550 | 725 |
| 273 | 20240503 | 142100 | 2317904450 | 33550 | 33600 | 33600 | 33550 | 295 |
| 274 | 20240503 | 142000 | 2308004350 | 33550 | 33550 | 33550 | 33500 | 558 |
| 275 | 20240503 | 141900 | 2289294850 | 33450 | 33450 | 33500 | 33400 | 661 |
| 276 | 20240503 | 141800 | 2267173900 | 33450 | 33500 | 33500 | 33450 | 268 |
| 277 | 20240503 | 141700 | 2258205950 | 33450 | 33400 | 33450 | 33400 | 412 |
| 278 | 20240503 | 141600 | 2244430700 | 33450 | 33450 | 33500 | 33450 | 471 |
| 279 | 20240503 | 141500 | 2228674900 | 33500 | 33500 | 33550 | 33450 | 336 |
| 280 | 20240503 | 141400 | 2217422950 | 33500 | 33500 | 33550 | 33450 | 238 |
| 281 | 20240503 | 141300 | 2209456950 | 33500 | 33500 | 33550 | 33450 | 236 |
| 282 | 20240503 | 141200 | 2201553000 | 33500 | 33550 | 33550 | 33500 | 358 |
| 283 | 20240503 | 141100 | 2189554650 | 33550 | 33500 | 33550 | 33500 | 439 |
| 284 | 20240503 | 141000 | 2174842550 | 33500 | 33500 | 33550 | 33450 | 631 |
| 285 | 20240503 | 140900 | 2153710850 | 33450 | 33500 | 33550 | 33400 | 1624 |
| 286 | 20240503 | 140800 | 2099382700 | 33500 | 33550 | 33550 | 33500 | 303 |
| 287 | 20240503 | 140700 | 2089230100 | 33500 | 33600 | 33650 | 33500 | 290 |
| 288 | 20240503 | 140600 | 2079505600 | 33600 | 33700 | 33700 | 33600 | 1221 |
| 289 | 20240503 | 140500 | 2038443050 | 33700 | 33450 | 33900 | 33450 | 3990 |
| 290 | 20240503 | 140400 | 1904054200 | 33350 | 33450 | 33450 | 33350 | 437 |
| 291 | 20240503 | 140300 | 1889466000 | 33400 | 33400 | 33450 | 33350 | 385 |
| 292 | 20240503 | 140200 | 1876609950 | 33400 | 33450 | 33450 | 33400 | 158 |
| 293 | 20240503 | 140100 | 1871332450 | 33400 | 33500 | 33500 | 33400 | 123 |
| 294 | 20240503 | 140000 | 1867223100 | 33450 | 33450 | 33450 | 33400 | 188 |
| 295 | 20240503 | 135900 | 1860936850 | 33450 | 33350 | 33450 | 33350 | 218 |
| 296 | 20240503 | 135800 | 1853654300 | 33350 | 33450 | 33450 | 33350 | 277 |
| 297 | 20240503 | 135700 | 1844406450 | 33350 | 33400 | 33450 | 33350 | 293 |
| 298 | 20240503 | 135600 | 1834622250 | 33400 | 33400 | 33400 | 33400 | 94 |
| 299 | 20240503 | 135500 | 1831482650 | 33400 | 33400 | 33400 | 33400 | 176 |
| 300 | 20240503 | 135400 | 1825604250 | 33400 | 33450 | 33450 | 33400 | 195 |
| 301 | 20240503 | 135300 | 1819090800 | 33450 | 33450 | 33500 | 33400 | 136 |
| 302 | 20240503 | 135200 | 1814542800 | 33400 | 33450 | 33450 | 33400 | 263 |
| 303 | 20240503 | 135100 | 1805752850 | 33450 | 33450 | 33450 | 33450 | 226 |
| 304 | 20240503 | 135000 | 1798193150 | 33500 | 33500 | 33500 | 33500 | 151 |
| 305 | 20240503 | 134900 | 1793134650 | 33450 | 33350 | 33450 | 33350 | 1501 |
| 306 | 20240503 | 134800 | 1742937850 | 33350 | 33400 | 33400 | 33350 | 261 |
| 307 | 20240503 | 134700 | 1734230000 | 33400 | 33350 | 33400 | 33350 | 487 |
| 308 | 20240503 | 134600 | 1717977200 | 33350 | 33400 | 33400 | 33350 | 194 |
| 309 | 20240503 | 134500 | 1711503800 | 33350 | 33400 | 33400 | 33350 | 292 |
| 310 | 20240503 | 134400 | 1701759100 | 33350 | 33400 | 33400 | 33350 | 192 |
| 311 | 20240503 | 134300 | 1695350350 | 33400 | 33400 | 33400 | 33400 | 345 |
| 312 | 20240503 | 134200 | 1683827350 | 33400 | 33400 | 33400 | 33400 | 367 |
| 313 | 20240503 | 134100 | 1671569550 | 33400 | 33400 | 33400 | 33400 | 161 |
| 314 | 20240503 | 134000 | 1666192150 | 33400 | 33400 | 33450 | 33400 | 292 |
| 315 | 20240503 | 133900 | 1656439200 | 33450 | 33400 | 33450 | 33400 | 250 |
| 316 | 20240503 | 133800 | 1648081900 | 33400 | 33450 | 33450 | 33400 | 672 |
| 317 | 20240503 | 133700 | 1625608300 | 33450 | 33400 | 33450 | 33400 | 309 |
| 318 | 20240503 | 133600 | 1615281600 | 33400 | 33400 | 33450 | 33400 | 185 |
| 319 | 20240503 | 133500 | 1609102050 | 33400 | 33450 | 33450 | 33400 | 609 |
| 320 | 20240503 | 133400 | 1588740750 | 33450 | 33450 | 33450 | 33450 | 206 |
| 321 | 20240503 | 133300 | 1581850050 | 33450 | 33500 | 33500 | 33450 | 397 |
| 322 | 20240503 | 133200 | 1568565400 | 33450 | 33500 | 33500 | 33450 | 281 |
| 323 | 20240503 | 133100 | 1559161350 | 33500 | 33450 | 33500 | 33450 | 159 |
| 324 | 20240503 | 133000 | 1553840600 | 33500 | 33450 | 33500 | 33450 | 263 |
| 325 | 20240503 | 132900 | 1545033350 | 33450 | 33450 | 33550 | 33450 | 574 |
| 326 | 20240503 | 132800 | 1525801100 | 33500 | 33550 | 33550 | 33500 | 559 |
| 327 | 20240503 | 132700 | 1507073200 | 33550 | 33550 | 33550 | 33500 | 97 |
| 328 | 20240503 | 132600 | 1503823550 | 33500 | 33500 | 33550 | 33500 | 110 |
| 329 | 20240503 | 132500 | 1500138200 | 33550 | 33500 | 33550 | 33500 | 234 |
| 330 | 20240503 | 132400 | 1492296950 | 33500 | 33500 | 33550 | 33500 | 297 |
| 331 | 20240503 | 132300 | 1482347250 | 33500 | 33500 | 33550 | 33500 | 249 |
| 332 | 20240503 | 132200 | 1474005150 | 33550 | 33500 | 33550 | 33500 | 175 |
| 333 | 20240503 | 132100 | 1468134850 | 33500 | 33550 | 33550 | 33500 | 255 |
| 334 | 20240503 | 132000 | 1459591850 | 33550 | 33550 | 33550 | 33500 | 169 |
| 335 | 20240503 | 131900 | 1453925200 | 33550 | 33500 | 33550 | 33500 | 194 |
| 336 | 20240503 | 131800 | 1447417800 | 33500 | 33550 | 33550 | 33500 | 267 |
| 337 | 20240503 | 131700 | 1438463650 | 33500 | 33500 | 33500 | 33500 | 233 |
| 338 | 20240503 | 131600 | 1430658150 | 33500 | 33500 | 33550 | 33500 | 171 |
| 339 | 20240503 | 131500 | 1424929600 | 33550 | 33550 | 33550 | 33500 | 61 |
| 340 | 20240503 | 131400 | 1422885850 | 33550 | 33550 | 33550 | 33500 | 1078 |
| 341 | 20240503 | 131300 | 1386721300 | 33550 | 33600 | 33600 | 33550 | 161 |
| 342 | 20240503 | 131200 | 1381318200 | 33600 | 33550 | 33600 | 33550 | 107 |
| 343 | 20240503 | 131100 | 1377728150 | 33600 | 33550 | 33600 | 33550 | 282 |
| 344 | 20240503 | 131000 | 1368266350 | 33550 | 33550 | 33550 | 33550 | 47 |
| 345 | 20240503 | 130900 | 1366689500 | 33600 | 33600 | 33600 | 33600 | 608 |
| 346 | 20240503 | 130800 | 1346260700 | 33600 | 33600 | 33600 | 33600 | 178 |
| 347 | 20240503 | 130700 | 1340279900 | 33600 | 33600 | 33600 | 33600 | 48 |
| 348 | 20240503 | 130600 | 1338667100 | 33600 | 33650 | 33650 | 33600 | 112 |
| 349 | 20240503 | 130500 | 1334903400 | 33600 | 33600 | 33650 | 33600 | 238 |
| 350 | 20240503 | 130400 | 1326906350 | 33600 | 33600 | 33650 | 33600 | 141 |
| 351 | 20240503 | 130300 | 1322168250 | 33600 | 33600 | 33650 | 33600 | 113 |
| 352 | 20240503 | 130200 | 1318369300 | 33600 | 33650 | 33650 | 33600 | 179 |
| 353 | 20240503 | 130100 | 1312347350 | 33650 | 33650 | 33650 | 33650 | 745 |
| 354 | 20240503 | 130000 | 1287278100 | 33700 | 33650 | 33700 | 33650 | 6 |
| 355 | 20240503 | 125900 | 1287076000 | 33650 | 33650 | 33650 | 33650 | 136 |
| 356 | 20240503 | 125800 | 1282499600 | 33650 | 33650 | 33650 | 33650 | 1 |
| 357 | 20240503 | 125700 | 1282465950 | 33600 | 33650 | 33650 | 33600 | 378 |
| 358 | 20240503 | 125600 | 1269764300 | 33650 | 33650 | 33650 | 33650 | 1 |
| 359 | 20240503 | 125500 | 1269730650 | 33650 | 33600 | 33650 | 33600 | 40 |
| 360 | 20240503 | 125400 | 1268386600 | 33650 | 33650 | 33650 | 33650 | 4 |
| 361 | 20240503 | 125300 | 1268252000 | 33600 | 33650 | 33650 | 33600 | 111 |
| 362 | 20240503 | 125200 | 1264521450 | 33650 | 33600 | 33650 | 33600 | 29 |
| 363 | 20240503 | 125100 | 1263545700 | 33650 | 33600 | 33650 | 33600 | 10 |
| 364 | 20240503 | 125000 | 1263209600 | 33600 | 33650 | 33650 | 33600 | 28 |
| 365 | 20240503 | 124900 | 1262268250 | 33650 | 33650 | 33650 | 33650 | 329 |
| 366 | 20240503 | 124800 | 1251197400 | 33650 | 33600 | 33650 | 33600 | 31 |
| 367 | 20240503 | 124700 | 1250155650 | 33600 | 33600 | 33600 | 33600 | 112 |
| 368 | 20240503 | 124600 | 1246392450 | 33600 | 33600 | 33600 | 33600 | 1 |
| 369 | 20240503 | 124500 | 1246358850 | 33600 | 33650 | 33700 | 33600 | 51 |
| 370 | 20240503 | 124400 | 1244641850 | 33700 | 33650 | 33700 | 33650 | 152 |
| 371 | 20240503 | 124300 | 1239526950 | 33650 | 33650 | 33650 | 33650 | 49 |
| 372 | 20240503 | 124200 | 1237878100 | 33650 | 33650 | 33650 | 33650 | 28 |
| 373 | 20240503 | 124100 | 1236935900 | 33650 | 33650 | 33650 | 33600 | 177 |
| 374 | 20240503 | 124000 | 1230985150 | 33650 | 33650 | 33650 | 33650 | 1 |
| 375 | 20240503 | 123900 | 1230951500 | 33650 | 33650 | 33650 | 33650 | 203 |
| 376 | 20240503 | 123800 | 1224120550 | 33600 | 33650 | 33650 | 33600 | 28 |
| 377 | 20240503 | 123700 | 1223179550 | 33650 | 33600 | 33650 | 33600 | 237 |
| 378 | 20240503 | 123600 | 1215216250 | 33600 | 33650 | 33650 | 33600 | 1239 |
| 379 | 20240503 | 123500 | 1173574950 | 33650 | 33650 | 33650 | 33650 | 112 |
| 380 | 20240503 | 123400 | 1169806150 | 33700 | 33650 | 33700 | 33650 | 31 |
| 381 | 20240503 | 123300 | 1168762800 | 33650 | 33650 | 33650 | 33650 | 1 |
| 382 | 20240503 | 123200 | 1168729150 | 33650 | 33700 | 33700 | 33650 | 269 |
| 383 | 20240503 | 123100 | 1159676050 | 33650 | 33650 | 33650 | 33650 | 35 |
| 384 | 20240503 | 123000 | 1158498300 | 33700 | 33700 | 33700 | 33700 | 10 |
| 385 | 20240503 | 122900 | 1158161300 | 33650 | 33700 | 33700 | 33650 | 180 |
| 386 | 20240503 | 122800 | 1152103850 | 33650 | 33700 | 33700 | 33650 | 169 |
| 387 | 20240503 | 122700 | 1146416950 | 33700 | 33650 | 33700 | 33650 | 51 |
| 388 | 20240503 | 122600 | 1144699750 | 33650 | 33650 | 33650 | 33650 | 100 |
| 389 | 20240503 | 122500 | 1141334750 | 33650 | 33700 | 33700 | 33650 | 83 |
| 390 | 20240503 | 122400 | 1138537750 | 33700 | 33700 | 33700 | 33700 | 1230 |
| 391 | 20240503 | 122300 | 1097086750 | 33700 | 33700 | 33700 | 33700 | 111 |
| 392 | 20240503 | 122200 | 1093346050 | 33700 | 33750 | 33750 | 33700 | 37 |
| 393 | 20240503 | 122100 | 1092098650 | 33750 | 33700 | 33750 | 33700 | 19 |
| 394 | 20240503 | 122000 | 1091457500 | 33700 | 33700 | 33700 | 33700 | 327 |
| 395 | 20240503 | 121900 | 1080437600 | 33750 | 33700 | 33750 | 33700 | 22 |
| 396 | 20240503 | 121800 | 1079695200 | 33750 | 33800 | 33800 | 33750 | 49 |
| 397 | 20240503 | 121700 | 1078040950 | 33750 | 33750 | 33750 | 33700 | 279 |
| 398 | 20240503 | 121600 | 1068628150 | 33750 | 33750 | 33750 | 33750 | 0 |
| 399 | 20240503 | 121500 | 1068628150 | 33750 | 33750 | 33750 | 33750 | 29 |
| 400 | 20240503 | 121400 | 1067649400 | 33750 | 33750 | 33750 | 33750 | 3 |
| 401 | 20240503 | 121300 | 1067548150 | 33750 | 33750 | 33750 | 33750 | 31 |
| 402 | 20240503 | 121200 | 1066501900 | 33750 | 33750 | 33750 | 33750 | 10 |
| 403 | 20240503 | 121100 | 1066164400 | 33750 | 33750 | 33750 | 33750 | 113 |
| 404 | 20240503 | 121000 | 1062350650 | 33750 | 33800 | 33800 | 33750 | 60 |
| 405 | 20240503 | 120900 | 1060325600 | 33800 | 33800 | 33800 | 33750 | 7 |
| 406 | 20240503 | 120800 | 1060089100 | 33750 | 33750 | 33750 | 33750 | 28 |
| 407 | 20240503 | 120700 | 1059144100 | 33800 | 33750 | 33800 | 33750 | 8 |
| 408 | 20240503 | 120600 | 1058873800 | 33800 | 33750 | 33800 | 33750 | 31 |
| 409 | 20240503 | 120500 | 1057827400 | 33800 | 33750 | 33800 | 33750 | 261 |
| 410 | 20240503 | 120400 | 1049016150 | 33750 | 33750 | 33750 | 33750 | 1 |
| 411 | 20240503 | 120300 | 1048982400 | 33750 | 33750 | 33750 | 33750 | 28 |
| 412 | 20240503 | 120200 | 1048037400 | 33750 | 33750 | 33750 | 33750 | 0 |
| 413 | 20240503 | 120100 | 1048037400 | 33750 | 33750 | 33800 | 33700 | 204 |
| 414 | 20240503 | 120000 | 1041153800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 415 | 20240503 | 115900 | 1041153800 | 33750 | 33750 | 33750 | 33700 | 138 |
| 416 | 20240503 | 115800 | 1036502900 | 33750 | 33750 | 33750 | 33750 | 363 |
| 417 | 20240503 | 115700 | 1024251650 | 33750 | 33700 | 33750 | 33700 | 105 |
| 418 | 20240503 | 115600 | 1020708000 | 33750 | 33700 | 33750 | 33700 | 28 |
| 419 | 20240503 | 115500 | 1019764350 | 33700 | 33700 | 33700 | 33700 | 3 |
| 420 | 20240503 | 115400 | 1019663250 | 33750 | 33750 | 33750 | 33700 | 43 |
| 421 | 20240503 | 115300 | 1018213400 | 33750 | 33700 | 33750 | 33700 | 126 |
| 422 | 20240503 | 115200 | 1013966450 | 33750 | 33750 | 33750 | 33700 | 46 |
| 423 | 20240503 | 115100 | 1012414050 | 33750 | 33750 | 33750 | 33750 | 2 |
| 424 | 20240503 | 115000 | 1012346550 | 33750 | 33750 | 33750 | 33750 | 29 |
| 425 | 20240503 | 114900 | 1011367800 | 33750 | 33750 | 33750 | 33750 | 30 |
| 426 | 20240503 | 114800 | 1010355300 | 33750 | 33750 | 33750 | 33750 | 30 |
| 427 | 20240503 | 114700 | 1009342800 | 33750 | 33800 | 33800 | 33700 | 140 |
| 428 | 20240503 | 114600 | 1004619050 | 33800 | 33800 | 33800 | 33800 | 14 |
| 429 | 20240503 | 114500 | 1004145850 | 33800 | 33750 | 33800 | 33750 | 31 |
| 430 | 20240503 | 114400 | 1003099500 | 33800 | 33750 | 33800 | 33750 | 676 |
| 431 | 20240503 | 114300 | 980258000 | 33750 | 33750 | 33750 | 33750 | 1 |
| 432 | 20240503 | 114200 | 980224250 | 33750 | 33750 | 33750 | 33750 | 28 |
| 433 | 20240503 | 114100 | 979279250 | 33800 | 33750 | 33800 | 33750 | 141 |
| 434 | 20240503 | 114000 | 974520400 | 33750 | 33750 | 33750 | 33750 | 86 |
| 435 | 20240503 | 113900 | 971617900 | 33750 | 33750 | 33750 | 33750 | 2 |
| 436 | 20240503 | 113800 | 971550400 | 33750 | 33750 | 33750 | 33750 | 148 |
| 437 | 20240503 | 113700 | 966555400 | 33750 | 33750 | 33750 | 33750 | 12 |
| 438 | 20240503 | 113600 | 966150400 | 33750 | 33750 | 33750 | 33750 | 0 |
| 439 | 20240503 | 113500 | 966150400 | 33750 | 33800 | 33800 | 33700 | 152 |
| 440 | 20240503 | 113400 | 961027100 | 33750 | 33750 | 33750 | 33700 | 603 |
| 441 | 20240503 | 113300 | 940675950 | 33700 | 33700 | 33750 | 33700 | 32 |
| 442 | 20240503 | 113200 | 939597350 | 33700 | 33750 | 33750 | 33700 | 31 |
| 443 | 20240503 | 113100 | 938551150 | 33750 | 33700 | 33750 | 33700 | 32 |
| 444 | 20240503 | 113000 | 937472650 | 33750 | 33750 | 33750 | 33750 | 1 |
| 445 | 20240503 | 112900 | 937438900 | 33700 | 33700 | 33700 | 33700 | 111 |
| 446 | 20240503 | 112800 | 933698200 | 33700 | 33750 | 33750 | 33700 | 32 |
| 447 | 20240503 | 112700 | 932619600 | 33700 | 33700 | 33700 | 33700 | 24 |
| 448 | 20240503 | 112600 | 931810800 | 33700 | 33700 | 33700 | 33700 | 338 |
| 449 | 20240503 | 112500 | 920420200 | 33700 | 33700 | 33750 | 33700 | 459 |
| 450 | 20240503 | 112400 | 904946400 | 33750 | 33700 | 33750 | 33700 | 30 |
| 451 | 20240503 | 112300 | 903935300 | 33700 | 33750 | 33750 | 33700 | 369 |
| 452 | 20240503 | 112200 | 891487550 | 33750 | 33750 | 33750 | 33750 | 1 |
| 453 | 20240503 | 112100 | 891453800 | 33750 | 33750 | 33750 | 33750 | 33 |
| 454 | 20240503 | 112000 | 890340050 | 33750 | 33750 | 33750 | 33750 | 117 |
| 455 | 20240503 | 111900 | 886391300 | 33750 | 33750 | 33750 | 33750 | 29 |
| 456 | 20240503 | 111800 | 885412550 | 33800 | 33750 | 33800 | 33750 | 17 |
| 457 | 20240503 | 111700 | 884838450 | 33750 | 33750 | 33750 | 33750 | 169 |
| 458 | 20240503 | 111600 | 879134700 | 33750 | 33750 | 33750 | 33750 | 1 |
| 459 | 20240503 | 111500 | 879100950 | 33750 | 33750 | 33750 | 33750 | 23 |
| 460 | 20240503 | 111400 | 878324700 | 33750 | 33800 | 33800 | 33750 | 339 |
| 461 | 20240503 | 111300 | 866883400 | 33750 | 33800 | 33800 | 33750 | 503 |
| 462 | 20240503 | 111200 | 849883700 | 33850 | 33850 | 33850 | 33800 | 31 |
| 463 | 20240503 | 111100 | 848835750 | 33850 | 33800 | 33850 | 33800 | 161 |
| 464 | 20240503 | 111000 | 843391450 | 33850 | 33850 | 33850 | 33850 | 1 |
| 465 | 20240503 | 110900 | 843357600 | 33800 | 33800 | 33800 | 33800 | 30 |
| 466 | 20240503 | 110800 | 842343600 | 33800 | 33800 | 33800 | 33800 | 11 |
| 467 | 20240503 | 110700 | 841971800 | 33750 | 33800 | 33800 | 33750 | 29 |
| 468 | 20240503 | 110600 | 840992850 | 33800 | 33800 | 33800 | 33800 | 516 |
| 469 | 20240503 | 110500 | 823552050 | 33800 | 33800 | 33800 | 33750 | 1999 |
| 470 | 20240503 | 110400 | 756003050 | 33850 | 33850 | 33850 | 33850 | 200 |
| 471 | 20240503 | 110300 | 749233050 | 33800 | 33800 | 33850 | 33800 | 1004 |
| 472 | 20240503 | 110200 | 715297400 | 33800 | 33850 | 33850 | 33800 | 35 |
| 473 | 20240503 | 110100 | 714114200 | 33900 | 33850 | 33900 | 33850 | 61 |
| 474 | 20240503 | 110000 | 712046350 | 33800 | 33850 | 33850 | 33800 | 128 |
| 475 | 20240503 | 105900 | 707714950 | 33850 | 33850 | 33850 | 33850 | 252 |
| 476 | 20240503 | 105800 | 699184750 | 33900 | 33900 | 33900 | 33850 | 80 |
| 477 | 20240503 | 105700 | 696474150 | 33850 | 33850 | 33850 | 33850 | 2 |
| 478 | 20240503 | 105600 | 696406450 | 33850 | 33850 | 33850 | 33850 | 683 |
| 479 | 20240503 | 105500 | 673286900 | 33800 | 33750 | 33850 | 33750 | 1039 |
| 480 | 20240503 | 105400 | 638168300 | 33800 | 33800 | 33800 | 33800 | 136 |
| 481 | 20240503 | 105300 | 633571500 | 33850 | 33800 | 33850 | 33800 | 139 |
| 482 | 20240503 | 105200 | 628873250 | 33800 | 33800 | 33800 | 33800 | 2 |
| 483 | 20240503 | 105100 | 628805650 | 33850 | 33800 | 33850 | 33750 | 105 |
| 484 | 20240503 | 105000 | 625257150 | 33750 | 33800 | 33800 | 33750 | 547 |
| 485 | 20240503 | 104900 | 606773000 | 33800 | 33800 | 33800 | 33800 | 37 |
| 486 | 20240503 | 104800 | 605522400 | 33800 | 33800 | 33800 | 33800 | 52 |
| 487 | 20240503 | 104700 | 603764800 | 33800 | 33900 | 33900 | 33800 | 674 |
| 488 | 20240503 | 104600 | 580948650 | 33850 | 33850 | 33850 | 33850 | 30 |
| 489 | 20240503 | 104500 | 579933150 | 33900 | 33900 | 33900 | 33900 | 154 |
| 490 | 20240503 | 104400 | 574712550 | 33850 | 33850 | 33850 | 33850 | 27 |
| 491 | 20240503 | 104300 | 573798600 | 33850 | 33850 | 33900 | 33850 | 472 |
| 492 | 20240503 | 104200 | 557816400 | 33800 | 33900 | 33900 | 33800 | 581 |
| 493 | 20240503 | 104100 | 538146700 | 33850 | 33900 | 33900 | 33850 | 1392 |
| 494 | 20240503 | 104000 | 490972500 | 33900 | 33950 | 33950 | 33900 | 349 |
| 495 | 20240503 | 103900 | 479124050 | 33950 | 33950 | 33950 | 33950 | 29 |
| 496 | 20240503 | 103800 | 478139500 | 33950 | 34000 | 34000 | 33950 | 32 |
| 497 | 20240503 | 103700 | 477051600 | 34000 | 33950 | 34000 | 33950 | 28 |
| 498 | 20240503 | 103600 | 476100950 | 33950 | 34050 | 34050 | 33950 | 6 |
| 499 | 20240503 | 103500 | 475896850 | 33950 | 33950 | 33950 | 33950 | 110 |
| 500 | 20240503 | 103400 | 472162350 | 33950 | 34000 | 34000 | 33950 | 231 |
| 501 | 20240503 | 103300 | 464309650 | 34050 | 34050 | 34050 | 34050 | 2 |
| 502 | 20240503 | 103200 | 464241550 | 34000 | 34050 | 34050 | 34000 | 31 |
| 503 | 20240503 | 103100 | 463187500 | 34000 | 34000 | 34000 | 34000 | 9 |
| 504 | 20240503 | 103000 | 462881500 | 34000 | 34000 | 34050 | 34000 | 364 |
| 505 | 20240503 | 102900 | 450505250 | 34000 | 34050 | 34050 | 34000 | 159 |
| 506 | 20240503 | 102800 | 445096750 | 34000 | 34000 | 34000 | 34000 | 7 |
| 507 | 20240503 | 102700 | 444858750 | 34000 | 34050 | 34050 | 34000 | 69 |
| 508 | 20240503 | 102600 | 442510700 | 34000 | 34000 | 34000 | 34000 | 2 |
| 509 | 20240503 | 102500 | 442442700 | 34000 | 34050 | 34050 | 34000 | 44 |
| 510 | 20240503 | 102400 | 440945850 | 34050 | 34050 | 34050 | 34050 | 2 |
| 511 | 20240503 | 102300 | 440877750 | 34100 | 34000 | 34100 | 34000 | 146 |
| 512 | 20240503 | 102200 | 435913250 | 34000 | 34050 | 34100 | 34000 | 267 |
| 513 | 20240503 | 102100 | 426824700 | 34050 | 34050 | 34050 | 34050 | 380 |
| 514 | 20240503 | 102000 | 413885700 | 34000 | 34000 | 34000 | 34000 | 28 |
| 515 | 20240503 | 101900 | 412933700 | 34050 | 34050 | 34050 | 34050 | 2 |
| 516 | 20240503 | 101800 | 412865600 | 34000 | 34050 | 34050 | 34000 | 27 |
| 517 | 20240503 | 101700 | 411947500 | 34050 | 34050 | 34050 | 34050 | 0 |
| 518 | 20240503 | 101600 | 411947500 | 34050 | 34050 | 34050 | 34050 | 82 |
| 519 | 20240503 | 101500 | 409155400 | 34150 | 34150 | 34150 | 34150 | 2 |
| 520 | 20240503 | 101400 | 409087100 | 34100 | 34100 | 34100 | 34100 | 2 |
| 521 | 20240503 | 101300 | 409018900 | 34050 | 34100 | 34100 | 34050 | 29 |
| 522 | 20240503 | 101200 | 408031400 | 34100 | 34100 | 34100 | 34100 | 39 |
| 523 | 20240503 | 101100 | 406701500 | 34050 | 34100 | 34100 | 34050 | 124 |
| 524 | 20240503 | 101000 | 402474150 | 34100 | 34100 | 34100 | 34100 | 2 |
| 525 | 20240503 | 100900 | 402405950 | 34100 | 34150 | 34150 | 34100 | 50 |
| 526 | 20240503 | 100800 | 400700650 | 34100 | 34100 | 34150 | 34100 | 61 |
| 527 | 20240503 | 100700 | 398617850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 528 | 20240503 | 100600 | 398617850 | 34000 | 34000 | 34000 | 34000 | 27 |
| 529 | 20240503 | 100500 | 397699850 | 34000 | 34100 | 34100 | 34000 | 244 |
| 530 | 20240503 | 100400 | 389403650 | 34000 | 34100 | 34100 | 34000 | 88 |
| 531 | 20240503 | 100300 | 386403850 | 34150 | 34150 | 34150 | 34100 | 67 |
| 532 | 20240503 | 100200 | 384119000 | 34150 | 34100 | 34150 | 34100 | 58 |
| 533 | 20240503 | 100100 | 382140650 | 34100 | 34150 | 34150 | 34100 | 122 |
| 534 | 20240503 | 100000 | 377980350 | 34150 | 34100 | 34150 | 34100 | 49 |
| 535 | 20240503 | 095900 | 376307100 | 34100 | 34100 | 34100 | 34100 | 127 |
| 536 | 20240503 | 095800 | 371976400 | 34100 | 34100 | 34100 | 34100 | 2 |
| 537 | 20240503 | 095700 | 371908200 | 34100 | 34100 | 34100 | 34100 | 228 |
| 538 | 20240503 | 095600 | 364133400 | 34100 | 34100 | 34100 | 34100 | 12 |
| 539 | 20240503 | 095500 | 363724200 | 34100 | 34100 | 34100 | 34000 | 184 |
| 540 | 20240503 | 095400 | 357453800 | 34100 | 34050 | 34100 | 34050 | 4 |
| 541 | 20240503 | 095300 | 357317500 | 34000 | 34000 | 34000 | 34000 | 1 |
| 542 | 20240503 | 095200 | 357283500 | 34000 | 34050 | 34050 | 34000 | 29 |
| 543 | 20240503 | 095100 | 356296450 | 34100 | 34000 | 34100 | 33950 | 55 |
| 544 | 20240503 | 095000 | 354428350 | 34000 | 34000 | 34000 | 34000 | 234 |
| 545 | 20240503 | 094900 | 346472350 | 34050 | 34050 | 34050 | 34050 | 3 |
| 546 | 20240503 | 094800 | 346370200 | 34000 | 34050 | 34050 | 34000 | 103 |
| 547 | 20240503 | 094700 | 342868100 | 34050 | 34050 | 34050 | 34050 | 8 |
| 548 | 20240503 | 094600 | 342595700 | 34050 | 34050 | 34050 | 34050 | 11 |
| 549 | 20240503 | 094500 | 342221150 | 34050 | 34100 | 34100 | 34050 | 29 |
| 550 | 20240503 | 094400 | 341233650 | 34050 | 34100 | 34100 | 34050 | 50 |
| 551 | 20240503 | 094300 | 339528800 | 34050 | 34050 | 34050 | 34050 | 28 |
| 552 | 20240503 | 094200 | 338575400 | 34050 | 34100 | 34100 | 34050 | 3 |
| 553 | 20240503 | 094100 | 338473200 | 34050 | 34050 | 34050 | 34050 | 27 |
| 554 | 20240503 | 094000 | 337553850 | 34100 | 34100 | 34100 | 34100 | 4 |
| 555 | 20240503 | 093900 | 337417450 | 34150 | 34150 | 34150 | 34150 | 46 |
| 556 | 20240503 | 093800 | 335846550 | 34050 | 34200 | 34200 | 34050 | 259 |
| 557 | 20240503 | 093700 | 327004400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 558 | 20240503 | 093600 | 327004400 | 34200 | 34250 | 34250 | 34150 | 59 |
| 559 | 20240503 | 093500 | 324988500 | 34250 | 34250 | 34250 | 34200 | 125 |
| 560 | 20240503 | 093400 | 320712750 | 34250 | 34150 | 34250 | 34150 | 339 |
| 561 | 20240503 | 093300 | 309118850 | 34200 | 34200 | 34200 | 34200 | 482 |
| 562 | 20240503 | 093200 | 292634450 | 34150 | 34150 | 34150 | 34150 | 200 |
| 563 | 20240503 | 093100 | 285804450 | 34000 | 34100 | 34100 | 34000 | 33 |
| 564 | 20240503 | 093000 | 284680650 | 34100 | 34100 | 34100 | 34050 | 107 |
| 565 | 20240503 | 092900 | 281032000 | 34050 | 34000 | 34050 | 34000 | 506 |
| 566 | 20240503 | 092800 | 263827200 | 34000 | 34000 | 34000 | 34000 | 3 |
| 567 | 20240503 | 092700 | 263725200 | 34000 | 34050 | 34050 | 34000 | 2 |
| 568 | 20240503 | 092600 | 263657150 | 34050 | 34050 | 34050 | 34000 | 86 |
| 569 | 20240503 | 092500 | 260730250 | 34000 | 34050 | 34050 | 34000 | 167 |
| 570 | 20240503 | 092400 | 255044000 | 34050 | 34050 | 34050 | 34050 | 131 |
| 571 | 20240503 | 092300 | 250583450 | 34050 | 34050 | 34050 | 34050 | 60 |
| 572 | 20240503 | 092200 | 248540450 | 34050 | 34150 | 34150 | 34050 | 402 |
| 573 | 20240503 | 092100 | 234827150 | 34150 | 34150 | 34150 | 34150 | 90 |
| 574 | 20240503 | 092000 | 231753650 | 34100 | 34100 | 34100 | 34100 | 0 |
| 575 | 20240503 | 091900 | 231753650 | 34100 | 34150 | 34200 | 34100 | 688 |
| 576 | 20240503 | 091800 | 208270600 | 34150 | 34150 | 34150 | 34150 | 897 |
| 577 | 20240503 | 091700 | 177638050 | 34150 | 34200 | 34200 | 34150 | 148 |
| 578 | 20240503 | 091600 | 172577800 | 34200 | 34200 | 34200 | 34200 | 12 |
| 579 | 20240503 | 091500 | 172167400 | 34200 | 34250 | 34250 | 34100 | 369 |
| 580 | 20240503 | 091400 | 159533850 | 34250 | 34100 | 34250 | 34100 | 493 |
| 581 | 20240503 | 091300 | 142667550 | 34100 | 34100 | 34100 | 34100 | 104 |
| 582 | 20240503 | 091200 | 139121150 | 34100 | 34100 | 34150 | 34100 | 280 |
| 583 | 20240503 | 091100 | 129561650 | 34150 | 34150 | 34150 | 34150 | 18 |
| 584 | 20240503 | 091000 | 128946950 | 34100 | 34050 | 34100 | 34050 | 305 |
| 585 | 20240503 | 090900 | 118546500 | 34100 | 34100 | 34200 | 34100 | 61 |
| 586 | 20240503 | 090800 | 116465950 | 34100 | 34100 | 34150 | 34050 | 44 |
| 587 | 20240503 | 090700 | 114965500 | 34100 | 34150 | 34150 | 34050 | 744 |
| 588 | 20240503 | 090600 | 89591700 | 34150 | 34100 | 34150 | 34100 | 85 |
| 589 | 20240503 | 090500 | 86690750 | 34150 | 34200 | 34200 | 34150 | 133 |
| 590 | 20240503 | 090400 | 82147700 | 34200 | 34200 | 34200 | 34200 | 132 |
| 591 | 20240503 | 090300 | 77633300 | 34250 | 34150 | 34300 | 34150 | 444 |
| 592 | 20240503 | 090200 | 62454600 | 34150 | 34100 | 34150 | 34050 | 311 |
| 593 | 20240503 | 090100 | 51842400 | 34150 | 34050 | 34150 | 34000 | 321 |
| 594 | 20240503 | 090000 | 40912100 | 34050 | 34100 | 34100 | 34050 | 1200 |