34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 192700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 90696 |
| 3 | 20240509 | 192600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20240509 | 192500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20240509 | 192400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20240509 | 192300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20240509 | 192200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20240509 | 192100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20240509 | 192000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20240509 | 191900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20240509 | 191800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20240509 | 191700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20240509 | 191600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20240509 | 191500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20240509 | 191400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20240509 | 191300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20240509 | 191200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20240509 | 191100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20240509 | 191000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20240509 | 190900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20240509 | 190800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20240509 | 190700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20240509 | 190600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20240509 | 190500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20240509 | 190400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20240509 | 190300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20240509 | 190200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20240509 | 190100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20240509 | 190000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20240509 | 185900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20240509 | 185800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20240509 | 185700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 90696 |
| 33 | 20240509 | 185600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20240509 | 185500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20240509 | 185400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20240509 | 185300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20240509 | 185200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20240509 | 185100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20240509 | 185000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20240509 | 184900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20240509 | 184800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20240509 | 184700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20240509 | 184600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20240509 | 184500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20240509 | 184400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20240509 | 184300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20240509 | 184200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20240509 | 184100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20240509 | 184000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20240509 | 183900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20240509 | 183800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20240509 | 183700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20240509 | 183600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20240509 | 183500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20240509 | 183400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20240509 | 183300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20240509 | 183200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20240509 | 183100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20240509 | 183000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20240509 | 182900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20240509 | 182800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20240509 | 182700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 90696 |
| 63 | 20240509 | 182600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20240509 | 182500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20240509 | 182400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20240509 | 182300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20240509 | 182200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20240509 | 182100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20240509 | 182000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20240509 | 181900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20240509 | 181800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20240509 | 181700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20240509 | 181600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20240509 | 181500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20240509 | 181400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20240509 | 181300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20240509 | 181200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20240509 | 181100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20240509 | 181000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20240509 | 180900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20240509 | 180800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20240509 | 180700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20240509 | 180600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20240509 | 180500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20240509 | 180400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20240509 | 180300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20240509 | 180200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20240509 | 180100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20240509 | 180000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20240509 | 175900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20240509 | 175800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20240509 | 175700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 90696 |
| 93 | 20240509 | 175600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20240509 | 175500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20240509 | 175400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20240509 | 175300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20240509 | 175200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20240509 | 175100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20240509 | 175000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20240509 | 174900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20240509 | 174800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20240509 | 174700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20240509 | 174600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20240509 | 174500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20240509 | 174400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20240509 | 174300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20240509 | 174200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20240509 | 174100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20240509 | 174000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20240509 | 173900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20240509 | 173800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20240509 | 173700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20240509 | 173600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20240509 | 173500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20240509 | 173400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20240509 | 173300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20240509 | 173200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20240509 | 173100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20240509 | 173000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20240509 | 172900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20240509 | 172800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20240509 | 172700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 90696 |
| 123 | 20240509 | 172600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20240509 | 172500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20240509 | 172400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20240509 | 172300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20240509 | 172200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20240509 | 172100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20240509 | 172000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20240509 | 171900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20240509 | 171800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20240509 | 171700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20240509 | 171600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20240509 | 171500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20240509 | 171400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20240509 | 171300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20240509 | 171200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20240509 | 171100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20240509 | 171000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20240509 | 170900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20240509 | 170800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20240509 | 170700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20240509 | 170600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20240509 | 170500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20240509 | 170400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20240509 | 170300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20240509 | 170200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20240509 | 170100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20240509 | 170000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20240509 | 165900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20240509 | 165800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20240509 | 165700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 90696 |
| 153 | 20240509 | 165600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20240509 | 165500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20240509 | 165400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20240509 | 165300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20240509 | 165200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20240509 | 165100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20240509 | 165000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20240509 | 164900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20240509 | 164800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20240509 | 164700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20240509 | 164600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20240509 | 164500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20240509 | 164400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20240509 | 164300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20240509 | 164200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20240509 | 164100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20240509 | 164000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20240509 | 163900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20240509 | 163800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20240509 | 163700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20240509 | 163600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20240509 | 163500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20240509 | 163400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20240509 | 163300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20240509 | 163200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20240509 | 163100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20240509 | 163000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20240509 | 162900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20240509 | 162800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20240509 | 162700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 90696 |
| 183 | 20240509 | 162600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20240509 | 162500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20240509 | 162400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20240509 | 162300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20240509 | 162200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20240509 | 162100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20240509 | 162000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20240509 | 161900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20240509 | 161800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20240509 | 161700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20240509 | 161600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20240509 | 161500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20240509 | 161400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20240509 | 161300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20240509 | 161200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20240509 | 161100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20240509 | 161000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20240509 | 160900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20240509 | 160800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20240509 | 160700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20240509 | 160600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20240509 | 160500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20240509 | 160400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20240509 | 160300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20240509 | 160200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20240509 | 160100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20240509 | 160000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20240509 | 155900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20240509 | 155800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20240509 | 155700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 90696 |
| 213 | 20240509 | 155600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20240509 | 155500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20240509 | 155400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20240509 | 155300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20240509 | 155200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20240509 | 155100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20240509 | 155000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20240509 | 154900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20240509 | 154800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20240509 | 154700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20240509 | 154600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20240509 | 154500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20240509 | 154400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20240509 | 154300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20240509 | 154200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20240509 | 154100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20240509 | 154000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20240509 | 153900 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20240509 | 153800 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20240509 | 153700 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20240509 | 153600 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20240509 | 153500 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20240509 | 153400 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20240509 | 153300 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20240509 | 153200 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20240509 | 153100 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 0 |
| 239 | 20240509 | 153000 | 14772974300 | 46100 | 46100 | 46100 | 46100 | 90696 |
| 240 | 20240509 | 152900 | 10591888700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 241 | 20240509 | 152800 | 10591888700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 242 | 20240509 | 152700 | 10591888700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 243 | 20240509 | 152600 | 10591888700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 244 | 20240509 | 152500 | 10591888700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 245 | 20240509 | 152400 | 10591888700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 246 | 20240509 | 152300 | 10591888700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 247 | 20240509 | 152200 | 10591888700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 248 | 20240509 | 152100 | 10591888700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 249 | 20240509 | 152000 | 10591888700 | 46250 | 46250 | 46250 | 46250 | 0 |
| 250 | 20240509 | 151900 | 10591888700 | 46250 | 46350 | 46350 | 46250 | 2304 |
| 251 | 20240509 | 151800 | 10485210700 | 46400 | 46350 | 46400 | 46300 | 943 |
| 252 | 20240509 | 151700 | 10441513900 | 46300 | 46300 | 46350 | 46300 | 587 |
| 253 | 20240509 | 151600 | 10414326650 | 46350 | 46350 | 46400 | 46300 | 778 |
| 254 | 20240509 | 151500 | 10378271650 | 46350 | 46350 | 46400 | 46350 | 279 |
| 255 | 20240509 | 151400 | 10365337500 | 46400 | 46400 | 46400 | 46350 | 374 |
| 256 | 20240509 | 151300 | 10347999000 | 46350 | 46450 | 46450 | 46350 | 340 |
| 257 | 20240509 | 151200 | 10332214200 | 46400 | 46400 | 46450 | 46400 | 729 |
| 258 | 20240509 | 151100 | 10298386950 | 46400 | 46400 | 46450 | 46400 | 186 |
| 259 | 20240509 | 151000 | 10289755350 | 46450 | 46450 | 46450 | 46400 | 309 |
| 260 | 20240509 | 150900 | 10275407700 | 46450 | 46450 | 46450 | 46350 | 789 |
| 261 | 20240509 | 150800 | 10238797550 | 46400 | 46400 | 46450 | 46400 | 187 |
| 262 | 20240509 | 150700 | 10230115450 | 46450 | 46400 | 46450 | 46400 | 363 |
| 263 | 20240509 | 150600 | 10213270500 | 46450 | 46450 | 46450 | 46400 | 1216 |
| 264 | 20240509 | 150500 | 10156835600 | 46400 | 46400 | 46450 | 46400 | 146 |
| 265 | 20240509 | 150400 | 10150058050 | 46400 | 46400 | 46450 | 46400 | 102 |
| 266 | 20240509 | 150300 | 10145322700 | 46450 | 46350 | 46450 | 46350 | 263 |
| 267 | 20240509 | 150200 | 10133118250 | 46350 | 46450 | 46450 | 46300 | 313 |
| 268 | 20240509 | 150100 | 10118608850 | 46450 | 46400 | 46450 | 46300 | 1452 |
| 269 | 20240509 | 150000 | 10051282000 | 46450 | 46450 | 46450 | 46400 | 336 |
| 270 | 20240509 | 145900 | 10035678600 | 46400 | 46400 | 46400 | 46350 | 1551 |
| 271 | 20240509 | 145800 | 9963750500 | 46400 | 46400 | 46450 | 46400 | 62 |
| 272 | 20240509 | 145700 | 9960871500 | 46400 | 46400 | 46450 | 46400 | 499 |
| 273 | 20240509 | 145600 | 9937705700 | 46400 | 46400 | 46450 | 46400 | 176 |
| 274 | 20240509 | 145500 | 9929538200 | 46400 | 46400 | 46400 | 46350 | 270 |
| 275 | 20240509 | 145400 | 9917011400 | 46400 | 46400 | 46400 | 46350 | 894 |
| 276 | 20240509 | 145300 | 9875531750 | 46350 | 46450 | 46450 | 46350 | 1304 |
| 277 | 20240509 | 145200 | 9815035700 | 46450 | 46450 | 46450 | 46400 | 420 |
| 278 | 20240509 | 145100 | 9795533850 | 46450 | 46400 | 46450 | 46400 | 154 |
| 279 | 20240509 | 145000 | 9788382100 | 46450 | 46400 | 46450 | 46350 | 566 |
| 280 | 20240509 | 144900 | 9762114500 | 46400 | 46450 | 46450 | 46400 | 445 |
| 281 | 20240509 | 144800 | 9741464600 | 46400 | 46400 | 46450 | 46400 | 538 |
| 282 | 20240509 | 144700 | 9716491150 | 46450 | 46450 | 46450 | 46400 | 127 |
| 283 | 20240509 | 144600 | 9710594150 | 46400 | 46400 | 46450 | 46400 | 515 |
| 284 | 20240509 | 144500 | 9686688450 | 46400 | 46350 | 46450 | 46350 | 2328 |
| 285 | 20240509 | 144400 | 9578700250 | 46350 | 46300 | 46350 | 46300 | 866 |
| 286 | 20240509 | 144300 | 9538562900 | 46300 | 46300 | 46350 | 46300 | 565 |
| 287 | 20240509 | 144200 | 9512397250 | 46300 | 46300 | 46350 | 46300 | 478 |
| 288 | 20240509 | 144100 | 9490257450 | 46350 | 46300 | 46350 | 46300 | 213 |
| 289 | 20240509 | 144000 | 9480388850 | 46350 | 46350 | 46400 | 46300 | 413 |
| 290 | 20240509 | 143900 | 9461247000 | 46350 | 46350 | 46400 | 46350 | 429 |
| 291 | 20240509 | 143800 | 9441353850 | 46350 | 46400 | 46400 | 46350 | 319 |
| 292 | 20240509 | 143700 | 9426555550 | 46400 | 46400 | 46400 | 46350 | 264 |
| 293 | 20240509 | 143600 | 9414316900 | 46400 | 46400 | 46400 | 46350 | 372 |
| 294 | 20240509 | 143500 | 9397065400 | 46350 | 46400 | 46450 | 46350 | 354 |
| 295 | 20240509 | 143400 | 9380633950 | 46400 | 46400 | 46450 | 46350 | 454 |
| 296 | 20240509 | 143300 | 9359568150 | 46400 | 46400 | 46450 | 46400 | 344 |
| 297 | 20240509 | 143200 | 9343600400 | 46400 | 46400 | 46450 | 46400 | 251 |
| 298 | 20240509 | 143100 | 9331952750 | 46450 | 46400 | 46450 | 46400 | 267 |
| 299 | 20240509 | 143000 | 9319551800 | 46450 | 46400 | 46450 | 46400 | 368 |
| 300 | 20240509 | 142900 | 9302467900 | 46450 | 46450 | 46500 | 46450 | 372 |
| 301 | 20240509 | 142800 | 9285188150 | 46450 | 46450 | 46450 | 46400 | 293 |
| 302 | 20240509 | 142700 | 9271580950 | 46450 | 46450 | 46450 | 46400 | 461 |
| 303 | 20240509 | 142600 | 9250182750 | 46400 | 46450 | 46450 | 46400 | 962 |
| 304 | 20240509 | 142500 | 9205504000 | 46400 | 46350 | 46400 | 46300 | 2207 |
| 305 | 20240509 | 142400 | 9103152650 | 46350 | 46350 | 46350 | 46300 | 1154 |
| 306 | 20240509 | 142300 | 9049697750 | 46350 | 46300 | 46350 | 46300 | 340 |
| 307 | 20240509 | 142200 | 9033946500 | 46300 | 46300 | 46350 | 46300 | 485 |
| 308 | 20240509 | 142100 | 9011473900 | 46300 | 46400 | 46400 | 46300 | 578 |
| 309 | 20240509 | 142000 | 8984691550 | 46400 | 46350 | 46400 | 46350 | 491 |
| 310 | 20240509 | 141900 | 8961929100 | 46400 | 46300 | 46400 | 46300 | 297 |
| 311 | 20240509 | 141800 | 8948163650 | 46300 | 46400 | 46400 | 46300 | 863 |
| 312 | 20240509 | 141700 | 8908169100 | 46350 | 46350 | 46400 | 46350 | 336 |
| 313 | 20240509 | 141600 | 8892587300 | 46350 | 46350 | 46400 | 46350 | 1001 |
| 314 | 20240509 | 141500 | 8846186550 | 46400 | 46350 | 46400 | 46350 | 337 |
| 315 | 20240509 | 141400 | 8830561400 | 46350 | 46350 | 46400 | 46350 | 285 |
| 316 | 20240509 | 141300 | 8817342900 | 46350 | 46350 | 46400 | 46350 | 503 |
| 317 | 20240509 | 141200 | 8794027450 | 46400 | 46350 | 46400 | 46350 | 300 |
| 318 | 20240509 | 141100 | 8780108900 | 46400 | 46350 | 46400 | 46300 | 458 |
| 319 | 20240509 | 141000 | 8758873300 | 46350 | 46400 | 46400 | 46300 | 935 |
| 320 | 20240509 | 140900 | 8715551200 | 46400 | 46400 | 46400 | 46400 | 145 |
| 321 | 20240509 | 140800 | 8708823200 | 46350 | 46400 | 46400 | 46350 | 823 |
| 322 | 20240509 | 140700 | 8670656300 | 46400 | 46350 | 46400 | 46350 | 2808 |
| 323 | 20240509 | 140600 | 8540430350 | 46350 | 46300 | 46350 | 46300 | 270 |
| 324 | 20240509 | 140500 | 8527917150 | 46350 | 46300 | 46350 | 46300 | 3941 |
| 325 | 20240509 | 140400 | 8345445750 | 46300 | 46350 | 46350 | 46300 | 174 |
| 326 | 20240509 | 140300 | 8337387150 | 46300 | 46350 | 46350 | 46300 | 402 |
| 327 | 20240509 | 140200 | 8318760700 | 46350 | 46350 | 46350 | 46300 | 561 |
| 328 | 20240509 | 140100 | 8292768400 | 46350 | 46350 | 46400 | 46350 | 584 |
| 329 | 20240509 | 140000 | 8265699900 | 46350 | 46350 | 46350 | 46350 | 307 |
| 330 | 20240509 | 135900 | 8251470450 | 46350 | 46350 | 46350 | 46300 | 488 |
| 331 | 20240509 | 135800 | 8228872350 | 46350 | 46350 | 46400 | 46350 | 822 |
| 332 | 20240509 | 135700 | 8190771600 | 46400 | 46350 | 46450 | 46300 | 2439 |
| 333 | 20240509 | 135600 | 8077615150 | 46350 | 46350 | 46400 | 46350 | 577 |
| 334 | 20240509 | 135500 | 8050849350 | 46400 | 46450 | 46450 | 46300 | 6281 |
| 335 | 20240509 | 135400 | 7759559600 | 46450 | 46400 | 46450 | 46400 | 126 |
| 336 | 20240509 | 135300 | 7753707550 | 46450 | 46450 | 46450 | 46400 | 423 |
| 337 | 20240509 | 135200 | 7734079950 | 46450 | 46400 | 46450 | 46400 | 667 |
| 338 | 20240509 | 135100 | 7703107900 | 46400 | 46400 | 46450 | 46400 | 271 |
| 339 | 20240509 | 135000 | 7690527900 | 46400 | 46450 | 46450 | 46400 | 198 |
| 340 | 20240509 | 134900 | 7681334400 | 46450 | 46450 | 46450 | 46400 | 583 |
| 341 | 20240509 | 134800 | 7654271550 | 46450 | 46500 | 46500 | 46450 | 307 |
| 342 | 20240509 | 134700 | 7640008650 | 46450 | 46450 | 46500 | 46450 | 108 |
| 343 | 20240509 | 134600 | 7634991350 | 46500 | 46450 | 46500 | 46450 | 317 |
| 344 | 20240509 | 134500 | 7620262250 | 46500 | 46450 | 46500 | 46450 | 238 |
| 345 | 20240509 | 134400 | 7609198450 | 46500 | 46450 | 46500 | 46450 | 358 |
| 346 | 20240509 | 134300 | 7592568550 | 46450 | 46450 | 46450 | 46450 | 905 |
| 347 | 20240509 | 134200 | 7550531300 | 46500 | 46500 | 46500 | 46450 | 1176 |
| 348 | 20240509 | 134100 | 7495888150 | 46550 | 46500 | 46550 | 46500 | 481 |
| 349 | 20240509 | 134000 | 7473521350 | 46500 | 46550 | 46550 | 46500 | 521 |
| 350 | 20240509 | 133900 | 7449293450 | 46550 | 46550 | 46600 | 46550 | 264 |
| 351 | 20240509 | 133800 | 7437003750 | 46550 | 46600 | 46600 | 46550 | 84 |
| 352 | 20240509 | 133700 | 7433090750 | 46600 | 46550 | 46600 | 46550 | 117 |
| 353 | 20240509 | 133600 | 7427644250 | 46500 | 46500 | 46550 | 46500 | 517 |
| 354 | 20240509 | 133500 | 7403589650 | 46500 | 46550 | 46550 | 46500 | 115 |
| 355 | 20240509 | 133400 | 7398239600 | 46550 | 46550 | 46550 | 46500 | 366 |
| 356 | 20240509 | 133300 | 7381203700 | 46500 | 46550 | 46550 | 46500 | 723 |
| 357 | 20240509 | 133200 | 7347555300 | 46550 | 46550 | 46550 | 46500 | 536 |
| 358 | 20240509 | 133100 | 7322606950 | 46550 | 46550 | 46550 | 46550 | 147 |
| 359 | 20240509 | 133000 | 7315764100 | 46600 | 46550 | 46600 | 46550 | 339 |
| 360 | 20240509 | 132900 | 7299982400 | 46550 | 46550 | 46600 | 46500 | 920 |
| 361 | 20240509 | 132800 | 7257158600 | 46500 | 46550 | 46550 | 46500 | 101 |
| 362 | 20240509 | 132700 | 7252458250 | 46550 | 46600 | 46600 | 46550 | 396 |
| 363 | 20240509 | 132600 | 7234024400 | 46550 | 46550 | 46600 | 46550 | 198 |
| 364 | 20240509 | 132500 | 7224805650 | 46550 | 46550 | 46600 | 46550 | 47 |
| 365 | 20240509 | 132400 | 7222617700 | 46550 | 46550 | 46600 | 46550 | 480 |
| 366 | 20240509 | 132300 | 7200271200 | 46550 | 46550 | 46600 | 46550 | 297 |
| 367 | 20240509 | 132200 | 7186444500 | 46550 | 46550 | 46600 | 46500 | 163 |
| 368 | 20240509 | 132100 | 7178859250 | 46550 | 46500 | 46550 | 46500 | 156 |
| 369 | 20240509 | 132000 | 7171598650 | 46500 | 46500 | 46550 | 46500 | 365 |
| 370 | 20240509 | 131900 | 7154619300 | 46500 | 46500 | 46550 | 46500 | 122 |
| 371 | 20240509 | 131800 | 7148943650 | 46550 | 46550 | 46550 | 46500 | 378 |
| 372 | 20240509 | 131700 | 7131354550 | 46550 | 46550 | 46550 | 46500 | 394 |
| 373 | 20240509 | 131600 | 7113025400 | 46550 | 46500 | 46550 | 46500 | 360 |
| 374 | 20240509 | 131500 | 7096269850 | 46550 | 46550 | 46550 | 46500 | 258 |
| 375 | 20240509 | 131400 | 7084261150 | 46550 | 46550 | 46550 | 46550 | 291 |
| 376 | 20240509 | 131300 | 7070715100 | 46600 | 46600 | 46600 | 46550 | 35 |
| 377 | 20240509 | 131200 | 7069085300 | 46550 | 46550 | 46550 | 46500 | 358 |
| 378 | 20240509 | 131100 | 7052422100 | 46500 | 46550 | 46550 | 46500 | 247 |
| 379 | 20240509 | 131000 | 7040933050 | 46550 | 46550 | 46600 | 46500 | 373 |
| 380 | 20240509 | 130900 | 7023575650 | 46600 | 46650 | 46650 | 46600 | 66 |
| 381 | 20240509 | 130800 | 7020499550 | 46650 | 46600 | 46650 | 46600 | 331 |
| 382 | 20240509 | 130700 | 7005072950 | 46650 | 46600 | 46650 | 46600 | 94 |
| 383 | 20240509 | 130600 | 7000692100 | 46600 | 46600 | 46650 | 46600 | 288 |
| 384 | 20240509 | 130500 | 6987263200 | 46650 | 46700 | 46700 | 46650 | 418 |
| 385 | 20240509 | 130400 | 6967757150 | 46650 | 46700 | 46700 | 46650 | 423 |
| 386 | 20240509 | 130300 | 6948010050 | 46650 | 46700 | 46700 | 46650 | 133 |
| 387 | 20240509 | 130200 | 6941805250 | 46700 | 46650 | 46700 | 46650 | 150 |
| 388 | 20240509 | 130100 | 6934803700 | 46700 | 46750 | 46750 | 46700 | 410 |
| 389 | 20240509 | 130000 | 6915649350 | 46750 | 46800 | 46800 | 46750 | 145 |
| 390 | 20240509 | 125900 | 6908870350 | 46750 | 46750 | 46800 | 46700 | 121 |
| 391 | 20240509 | 125800 | 6903214750 | 46750 | 46700 | 46750 | 46700 | 133 |
| 392 | 20240509 | 125700 | 6897002100 | 46750 | 46750 | 46800 | 46700 | 349 |
| 393 | 20240509 | 125600 | 6880678200 | 46750 | 46700 | 46800 | 46700 | 174 |
| 394 | 20240509 | 125500 | 6872542900 | 46700 | 46800 | 46850 | 46700 | 706 |
| 395 | 20240509 | 125400 | 6839526150 | 46800 | 46800 | 46850 | 46800 | 1029 |
| 396 | 20240509 | 125300 | 6791325100 | 46800 | 46750 | 46850 | 46750 | 1808 |
| 397 | 20240509 | 125200 | 6706712500 | 46750 | 46750 | 46750 | 46700 | 477 |
| 398 | 20240509 | 125100 | 6684417750 | 46800 | 46800 | 46800 | 46750 | 1126 |
| 399 | 20240509 | 125000 | 6631755750 | 46750 | 46750 | 46750 | 46750 | 41 |
| 400 | 20240509 | 124900 | 6629839000 | 46750 | 46750 | 46750 | 46750 | 125 |
| 401 | 20240509 | 124800 | 6623995250 | 46800 | 46750 | 46800 | 46750 | 189 |
| 402 | 20240509 | 124700 | 6615158150 | 46750 | 46750 | 46750 | 46750 | 33 |
| 403 | 20240509 | 124600 | 6613615400 | 46750 | 46750 | 46750 | 46700 | 880 |
| 404 | 20240509 | 124500 | 6572477100 | 46700 | 46700 | 46750 | 46700 | 141 |
| 405 | 20240509 | 124400 | 6565885850 | 46750 | 46750 | 46750 | 46700 | 148 |
| 406 | 20240509 | 124300 | 6558968900 | 46750 | 46700 | 46750 | 46700 | 364 |
| 407 | 20240509 | 124200 | 6541962450 | 46700 | 46650 | 46750 | 46650 | 1272 |
| 408 | 20240509 | 124100 | 6482562950 | 46600 | 46650 | 46700 | 46600 | 232 |
| 409 | 20240509 | 124000 | 6471739500 | 46650 | 46650 | 46700 | 46650 | 62 |
| 410 | 20240509 | 123900 | 6468847050 | 46650 | 46650 | 46650 | 46600 | 335 |
| 411 | 20240509 | 123800 | 6453219350 | 46650 | 46650 | 46700 | 46650 | 48 |
| 412 | 20240509 | 123700 | 6450979850 | 46600 | 46650 | 46700 | 46600 | 247 |
| 413 | 20240509 | 123600 | 6439456150 | 46700 | 46700 | 46700 | 46550 | 440 |
| 414 | 20240509 | 123500 | 6418935200 | 46650 | 46600 | 46650 | 46550 | 786 |
| 415 | 20240509 | 123400 | 6382295600 | 46600 | 46550 | 46600 | 46550 | 42 |
| 416 | 20240509 | 123300 | 6380340300 | 46550 | 46600 | 46600 | 46550 | 130 |
| 417 | 20240509 | 123200 | 6374286000 | 46550 | 46600 | 46600 | 46550 | 109 |
| 418 | 20240509 | 123100 | 6369207050 | 46550 | 46600 | 46650 | 46550 | 239 |
| 419 | 20240509 | 123000 | 6358073900 | 46600 | 46600 | 46600 | 46550 | 308 |
| 420 | 20240509 | 122900 | 6343724950 | 46600 | 46650 | 46650 | 46600 | 509 |
| 421 | 20240509 | 122800 | 6320001850 | 46650 | 46650 | 46650 | 46600 | 203 |
| 422 | 20240509 | 122700 | 6310534150 | 46600 | 46650 | 46650 | 46600 | 128 |
| 423 | 20240509 | 122600 | 6304563900 | 46650 | 46600 | 46650 | 46600 | 163 |
| 424 | 20240509 | 122500 | 6296962250 | 46600 | 46650 | 46650 | 46600 | 86 |
| 425 | 20240509 | 122400 | 6292951100 | 46700 | 46700 | 46700 | 46650 | 242 |
| 426 | 20240509 | 122300 | 6281649750 | 46650 | 46700 | 46700 | 46650 | 297 |
| 427 | 20240509 | 122200 | 6267787050 | 46650 | 46650 | 46650 | 46600 | 121 |
| 428 | 20240509 | 122100 | 6262142450 | 46650 | 46650 | 46650 | 46600 | 108 |
| 429 | 20240509 | 122000 | 6257104550 | 46650 | 46650 | 46700 | 46650 | 533 |
| 430 | 20240509 | 121900 | 6232240050 | 46650 | 46600 | 46650 | 46600 | 519 |
| 431 | 20240509 | 121800 | 6208029050 | 46600 | 46600 | 46650 | 46600 | 65 |
| 432 | 20240509 | 121700 | 6205000000 | 46600 | 46600 | 46650 | 46600 | 79 |
| 433 | 20240509 | 121600 | 6201318300 | 46600 | 46600 | 46600 | 46600 | 57 |
| 434 | 20240509 | 121500 | 6198662100 | 46600 | 46600 | 46600 | 46550 | 226 |
| 435 | 20240509 | 121400 | 6188133750 | 46600 | 46650 | 46650 | 46550 | 379 |
| 436 | 20240509 | 121300 | 6170479350 | 46650 | 46650 | 46700 | 46650 | 413 |
| 437 | 20240509 | 121200 | 6151199250 | 46700 | 46700 | 46700 | 46650 | 46 |
| 438 | 20240509 | 121100 | 6149052050 | 46650 | 46700 | 46700 | 46650 | 308 |
| 439 | 20240509 | 121000 | 6134682850 | 46700 | 46650 | 46700 | 46600 | 1524 |
| 440 | 20240509 | 120900 | 6063588250 | 46650 | 46600 | 46650 | 46600 | 65 |
| 441 | 20240509 | 120800 | 6060556050 | 46650 | 46650 | 46650 | 46600 | 147 |
| 442 | 20240509 | 120700 | 6053704800 | 46600 | 46600 | 46650 | 46600 | 201 |
| 443 | 20240509 | 120600 | 6044335350 | 46600 | 46600 | 46650 | 46600 | 346 |
| 444 | 20240509 | 120500 | 6028205600 | 46600 | 46600 | 46650 | 46600 | 269 |
| 445 | 20240509 | 120400 | 6015665150 | 46650 | 46600 | 46650 | 46600 | 1229 |
| 446 | 20240509 | 120300 | 5958381750 | 46600 | 46550 | 46600 | 46550 | 452 |
| 447 | 20240509 | 120200 | 5937324600 | 46550 | 46550 | 46550 | 46500 | 527 |
| 448 | 20240509 | 120100 | 5912795000 | 46550 | 46450 | 46550 | 46450 | 151 |
| 449 | 20240509 | 120000 | 5905770750 | 46500 | 46500 | 46550 | 46450 | 2259 |
| 450 | 20240509 | 115900 | 5800730600 | 46500 | 46550 | 46600 | 46500 | 200 |
| 451 | 20240509 | 115800 | 5791422150 | 46550 | 46500 | 46550 | 46500 | 295 |
| 452 | 20240509 | 115700 | 5777702100 | 46500 | 46550 | 46600 | 46500 | 1015 |
| 453 | 20240509 | 115600 | 5730483450 | 46550 | 46550 | 46600 | 46550 | 39 |
| 454 | 20240509 | 115500 | 5728667600 | 46550 | 46550 | 46550 | 46550 | 60 |
| 455 | 20240509 | 115400 | 5725874600 | 46550 | 46650 | 46650 | 46550 | 524 |
| 456 | 20240509 | 115300 | 5701466300 | 46600 | 46650 | 46650 | 46600 | 295 |
| 457 | 20240509 | 115200 | 5687710150 | 46650 | 46600 | 46650 | 46600 | 186 |
| 458 | 20240509 | 115100 | 5679034950 | 46600 | 46650 | 46650 | 46600 | 374 |
| 459 | 20240509 | 115000 | 5661597850 | 46650 | 46600 | 46650 | 46600 | 371 |
| 460 | 20240509 | 114900 | 5644299750 | 46550 | 46600 | 46650 | 46550 | 419 |
| 461 | 20240509 | 114800 | 5624772800 | 46550 | 46550 | 46600 | 46550 | 260 |
| 462 | 20240509 | 114700 | 5612661900 | 46550 | 46600 | 46600 | 46550 | 75 |
| 463 | 20240509 | 114600 | 5609167950 | 46600 | 46550 | 46600 | 46550 | 242 |
| 464 | 20240509 | 114500 | 5597891250 | 46650 | 46500 | 46650 | 46500 | 248 |
| 465 | 20240509 | 114400 | 5586341000 | 46500 | 46500 | 46650 | 46500 | 813 |
| 466 | 20240509 | 114300 | 5548511450 | 46550 | 46550 | 46600 | 46500 | 216 |
| 467 | 20240509 | 114200 | 5538460350 | 46550 | 46600 | 46650 | 46550 | 279 |
| 468 | 20240509 | 114100 | 5525458100 | 46650 | 46650 | 46650 | 46550 | 1330 |
| 469 | 20240509 | 114000 | 5463461800 | 46650 | 46650 | 46650 | 46600 | 109 |
| 470 | 20240509 | 113900 | 5458377000 | 46650 | 46650 | 46650 | 46600 | 165 |
| 471 | 20240509 | 113800 | 5450683750 | 46650 | 46600 | 46650 | 46600 | 205 |
| 472 | 20240509 | 113700 | 5441120950 | 46550 | 46550 | 46600 | 46550 | 137 |
| 473 | 20240509 | 113600 | 5434738100 | 46500 | 46550 | 46600 | 46500 | 1377 |
| 474 | 20240509 | 113500 | 5370628800 | 46550 | 46550 | 46600 | 46550 | 88 |
| 475 | 20240509 | 113400 | 5366529350 | 46600 | 46550 | 46600 | 46550 | 307 |
| 476 | 20240509 | 113300 | 5352228800 | 46550 | 46650 | 46700 | 46550 | 1270 |
| 477 | 20240509 | 113200 | 5293076500 | 46650 | 46600 | 46650 | 46600 | 203 |
| 478 | 20240509 | 113100 | 5283611000 | 46600 | 46650 | 46650 | 46600 | 234 |
| 479 | 20240509 | 113000 | 5272705250 | 46650 | 46650 | 46650 | 46600 | 481 |
| 480 | 20240509 | 112900 | 5250281750 | 46600 | 46650 | 46700 | 46600 | 714 |
| 481 | 20240509 | 112800 | 5216989700 | 46700 | 46700 | 46700 | 46650 | 138 |
| 482 | 20240509 | 112700 | 5210545750 | 46700 | 46650 | 46750 | 46600 | 371 |
| 483 | 20240509 | 112600 | 5193222050 | 46650 | 46700 | 46700 | 46650 | 302 |
| 484 | 20240509 | 112500 | 5179128600 | 46700 | 46700 | 46700 | 46650 | 109 |
| 485 | 20240509 | 112400 | 5174039300 | 46700 | 46650 | 46700 | 46650 | 744 |
| 486 | 20240509 | 112300 | 5139323050 | 46700 | 46650 | 46700 | 46650 | 364 |
| 487 | 20240509 | 112200 | 5122334400 | 46700 | 46650 | 46700 | 46650 | 211 |
| 488 | 20240509 | 112100 | 5112481600 | 46700 | 46600 | 46700 | 46600 | 1472 |
| 489 | 20240509 | 112000 | 5043818600 | 46650 | 46550 | 46650 | 46550 | 396 |
| 490 | 20240509 | 111900 | 5025362900 | 46600 | 46600 | 46600 | 46550 | 172 |
| 491 | 20240509 | 111800 | 5017348200 | 46600 | 46600 | 46600 | 46550 | 408 |
| 492 | 20240509 | 111700 | 4998338150 | 46600 | 46600 | 46600 | 46600 | 121 |
| 493 | 20240509 | 111600 | 4992699550 | 46650 | 46550 | 46650 | 46550 | 239 |
| 494 | 20240509 | 111500 | 4981558500 | 46650 | 46600 | 46650 | 46600 | 415 |
| 495 | 20240509 | 111400 | 4962208550 | 46600 | 46600 | 46600 | 46550 | 93 |
| 496 | 20240509 | 111300 | 4957876350 | 46600 | 46600 | 46600 | 46550 | 338 |
| 497 | 20240509 | 111200 | 4942128700 | 46550 | 46600 | 46600 | 46550 | 1070 |
| 498 | 20240509 | 111100 | 4892266750 | 46600 | 46650 | 46650 | 46600 | 1732 |
| 499 | 20240509 | 111000 | 4811555050 | 46600 | 46650 | 46650 | 46600 | 450 |
| 500 | 20240509 | 110900 | 4790564700 | 46650 | 46650 | 46700 | 46600 | 531 |
| 501 | 20240509 | 110800 | 4765788550 | 46650 | 46650 | 46650 | 46600 | 198 |
| 502 | 20240509 | 110700 | 4756556850 | 46650 | 46650 | 46700 | 46600 | 522 |
| 503 | 20240509 | 110600 | 4732205550 | 46650 | 46700 | 46700 | 46600 | 829 |
| 504 | 20240509 | 110500 | 4693558000 | 46650 | 46650 | 46700 | 46650 | 397 |
| 505 | 20240509 | 110400 | 4675032800 | 46700 | 46650 | 46750 | 46650 | 144 |
| 506 | 20240509 | 110300 | 4668308500 | 46700 | 46750 | 46750 | 46650 | 200 |
| 507 | 20240509 | 110200 | 4658964600 | 46700 | 46700 | 46750 | 46700 | 123 |
| 508 | 20240509 | 110100 | 4653220400 | 46700 | 46700 | 46700 | 46650 | 135 |
| 509 | 20240509 | 110000 | 4646915950 | 46700 | 46700 | 46700 | 46650 | 586 |
| 510 | 20240509 | 105900 | 4619551750 | 46750 | 46750 | 46750 | 46700 | 83 |
| 511 | 20240509 | 105800 | 4615672050 | 46800 | 46700 | 46800 | 46700 | 263 |
| 512 | 20240509 | 105700 | 4603380250 | 46750 | 46750 | 46750 | 46700 | 211 |
| 513 | 20240509 | 105600 | 4593516350 | 46750 | 46700 | 46750 | 46650 | 162 |
| 514 | 20240509 | 105500 | 4585945200 | 46750 | 46700 | 46750 | 46700 | 297 |
| 515 | 20240509 | 105400 | 4572063150 | 46750 | 46700 | 46750 | 46700 | 256 |
| 516 | 20240509 | 105300 | 4560098400 | 46700 | 46750 | 46750 | 46700 | 354 |
| 517 | 20240509 | 105200 | 4543562900 | 46700 | 46700 | 46700 | 46700 | 1 |
| 518 | 20240509 | 105100 | 4543516200 | 46700 | 46800 | 46800 | 46700 | 720 |
| 519 | 20240509 | 105000 | 4509837700 | 46800 | 46800 | 46800 | 46800 | 222 |
| 520 | 20240509 | 104900 | 4499448100 | 46800 | 46750 | 46850 | 46750 | 278 |
| 521 | 20240509 | 104800 | 4486437800 | 46750 | 46750 | 46750 | 46750 | 91 |
| 522 | 20240509 | 104700 | 4482183550 | 46700 | 46700 | 46750 | 46600 | 1108 |
| 523 | 20240509 | 104600 | 4430421550 | 46650 | 46700 | 46700 | 46650 | 345 |
| 524 | 20240509 | 104500 | 4414316000 | 46700 | 46700 | 46750 | 46650 | 204 |
| 525 | 20240509 | 104400 | 4404788050 | 46650 | 46700 | 46700 | 46650 | 686 |
| 526 | 20240509 | 104300 | 4372760400 | 46700 | 46750 | 46750 | 46700 | 147 |
| 527 | 20240509 | 104200 | 4365888500 | 46700 | 46750 | 46750 | 46650 | 912 |
| 528 | 20240509 | 104100 | 4323263700 | 46750 | 46750 | 46750 | 46650 | 565 |
| 529 | 20240509 | 104000 | 4296880400 | 46750 | 46750 | 46750 | 46700 | 267 |
| 530 | 20240509 | 103900 | 4284399250 | 46750 | 46750 | 46750 | 46750 | 309 |
| 531 | 20240509 | 103800 | 4269953500 | 46800 | 46750 | 46800 | 46700 | 1702 |
| 532 | 20240509 | 103700 | 4190351150 | 46800 | 46800 | 46800 | 46800 | 233 |
| 533 | 20240509 | 103600 | 4179446750 | 46800 | 46800 | 46850 | 46800 | 895 |
| 534 | 20240509 | 103500 | 4137553650 | 46800 | 46850 | 46850 | 46800 | 2637 |
| 535 | 20240509 | 103400 | 4014024950 | 46850 | 46850 | 46900 | 46850 | 567 |
| 536 | 20240509 | 103300 | 3987453500 | 46850 | 46750 | 46950 | 46700 | 1732 |
| 537 | 20240509 | 103200 | 3906311850 | 46700 | 46800 | 46800 | 46700 | 347 |
| 538 | 20240509 | 103100 | 3890085850 | 46800 | 46800 | 46850 | 46750 | 367 |
| 539 | 20240509 | 103000 | 3872894800 | 46800 | 46850 | 46850 | 46800 | 130 |
| 540 | 20240509 | 102900 | 3866808850 | 46650 | 46950 | 47000 | 46650 | 2548 |
| 541 | 20240509 | 102800 | 3747517150 | 47000 | 46750 | 47000 | 46750 | 4858 |
| 542 | 20240509 | 102700 | 3519563600 | 46900 | 46850 | 46900 | 46750 | 370 |
| 543 | 20240509 | 102600 | 3502229850 | 46850 | 46900 | 46900 | 46750 | 1135 |
| 544 | 20240509 | 102500 | 3449035250 | 46850 | 46800 | 46850 | 46700 | 1955 |
| 545 | 20240509 | 102400 | 3357665250 | 46800 | 46800 | 46850 | 46750 | 136 |
| 546 | 20240509 | 102300 | 3351298100 | 46800 | 46750 | 46800 | 46750 | 236 |
| 547 | 20240509 | 102200 | 3340254300 | 46750 | 46750 | 46800 | 46750 | 151 |
| 548 | 20240509 | 102100 | 3333190050 | 46800 | 46800 | 46850 | 46700 | 706 |
| 549 | 20240509 | 102000 | 3300163850 | 46700 | 46750 | 46850 | 46700 | 288 |
| 550 | 20240509 | 101900 | 3286686000 | 46750 | 46850 | 46850 | 46750 | 47 |
| 551 | 20240509 | 101800 | 3284485550 | 46850 | 46800 | 46850 | 46750 | 580 |
| 552 | 20240509 | 101700 | 3257332000 | 46800 | 46850 | 46900 | 46800 | 388 |
| 553 | 20240509 | 101600 | 3239155450 | 46900 | 46900 | 46900 | 46850 | 430 |
| 554 | 20240509 | 101500 | 3218999100 | 46900 | 46950 | 46950 | 46900 | 286 |
| 555 | 20240509 | 101400 | 3205582700 | 46950 | 46950 | 47000 | 46950 | 244 |
| 556 | 20240509 | 101300 | 3194126850 | 46950 | 46950 | 47000 | 46900 | 496 |
| 557 | 20240509 | 101200 | 3170837600 | 46950 | 46900 | 47000 | 46850 | 897 |
| 558 | 20240509 | 101100 | 3128745500 | 46900 | 46900 | 46950 | 46900 | 187 |
| 559 | 20240509 | 101000 | 3119972700 | 46900 | 46900 | 46950 | 46900 | 1102 |
| 560 | 20240509 | 100900 | 3068288650 | 46900 | 46900 | 46950 | 46900 | 320 |
| 561 | 20240509 | 100800 | 3053277750 | 46900 | 46900 | 46950 | 46900 | 174 |
| 562 | 20240509 | 100700 | 3045112150 | 46850 | 46900 | 46950 | 46850 | 1081 |
| 563 | 20240509 | 100600 | 2994382000 | 46950 | 46900 | 46950 | 46900 | 554 |
| 564 | 20240509 | 100500 | 2968388850 | 46950 | 46950 | 47000 | 46900 | 306 |
| 565 | 20240509 | 100400 | 2954025550 | 46950 | 47000 | 47000 | 46950 | 417 |
| 566 | 20240509 | 100300 | 2934443500 | 46950 | 46850 | 47000 | 46850 | 637 |
| 567 | 20240509 | 100200 | 2904528800 | 46900 | 46900 | 47000 | 46900 | 294 |
| 568 | 20240509 | 100100 | 2890728800 | 46850 | 47050 | 47050 | 46850 | 1581 |
| 569 | 20240509 | 100000 | 2816410900 | 47050 | 46850 | 47050 | 46700 | 5638 |
| 570 | 20240509 | 095900 | 2551746150 | 46850 | 46900 | 46900 | 46850 | 221 |
| 571 | 20240509 | 095800 | 2541384450 | 46850 | 46950 | 46950 | 46850 | 997 |
| 572 | 20240509 | 095700 | 2494624100 | 46950 | 47100 | 47100 | 46950 | 1750 |
| 573 | 20240509 | 095600 | 2412344000 | 47100 | 47100 | 47150 | 47050 | 1043 |
| 574 | 20240509 | 095500 | 2363224600 | 47150 | 47050 | 47150 | 47000 | 1198 |
| 575 | 20240509 | 095400 | 2306814350 | 47000 | 47100 | 47100 | 47000 | 355 |
| 576 | 20240509 | 095300 | 2290108600 | 47100 | 47100 | 47100 | 47000 | 3329 |
| 577 | 20240509 | 095200 | 2133555850 | 47100 | 46900 | 47200 | 46900 | 4716 |
| 578 | 20240509 | 095100 | 1911821900 | 46900 | 46850 | 46950 | 46850 | 1945 |
| 579 | 20240509 | 095000 | 1820586650 | 46900 | 46850 | 46900 | 46850 | 882 |
| 580 | 20240509 | 094900 | 1779238850 | 46750 | 46800 | 46900 | 46750 | 813 |
| 581 | 20240509 | 094800 | 1741156250 | 46800 | 46700 | 46800 | 46700 | 650 |
| 582 | 20240509 | 094700 | 1710762800 | 46700 | 46750 | 46800 | 46700 | 142 |
| 583 | 20240509 | 094600 | 1704124700 | 46750 | 46800 | 46800 | 46650 | 905 |
| 584 | 20240509 | 094500 | 1661838900 | 46750 | 46700 | 46800 | 46700 | 554 |
| 585 | 20240509 | 094400 | 1635939500 | 46750 | 46600 | 46750 | 46600 | 683 |
| 586 | 20240509 | 094300 | 1604058600 | 46600 | 46600 | 46650 | 46600 | 39 |
| 587 | 20240509 | 094200 | 1602241100 | 46600 | 46600 | 46600 | 46550 | 242 |
| 588 | 20240509 | 094100 | 1590967100 | 46550 | 46550 | 46600 | 46500 | 226 |
| 589 | 20240509 | 094000 | 1580442300 | 46550 | 46550 | 46550 | 46500 | 492 |
| 590 | 20240509 | 093900 | 1557540650 | 46550 | 46500 | 46550 | 46500 | 390 |
| 591 | 20240509 | 093800 | 1539387400 | 46500 | 46500 | 46600 | 46450 | 697 |
| 592 | 20240509 | 093700 | 1506955950 | 46450 | 46500 | 46500 | 46450 | 149 |
| 593 | 20240509 | 093600 | 1500028900 | 46500 | 46550 | 46600 | 46450 | 1093 |
| 594 | 20240509 | 093500 | 1449196100 | 46500 | 46550 | 46550 | 46500 | 293 |
| 595 | 20240509 | 093400 | 1435567850 | 46550 | 46550 | 46550 | 46500 | 325 |
| 596 | 20240509 | 093300 | 1420439850 | 46550 | 46550 | 46550 | 46500 | 167 |
| 597 | 20240509 | 093200 | 1412667450 | 46500 | 46550 | 46600 | 46500 | 389 |
| 598 | 20240509 | 093100 | 1394559200 | 46550 | 46500 | 46600 | 46500 | 233 |
| 599 | 20240509 | 093000 | 1383710150 | 46500 | 46550 | 46550 | 46500 | 214 |
| 600 | 20240509 | 092900 | 1373753500 | 46550 | 46550 | 46550 | 46550 | 143 |
| 601 | 20240509 | 092800 | 1367096850 | 46550 | 46550 | 46550 | 46450 | 616 |
| 602 | 20240509 | 092700 | 1338426100 | 46550 | 46500 | 46550 | 46450 | 867 |
| 603 | 20240509 | 092600 | 1298096100 | 46500 | 46450 | 46500 | 46400 | 1028 |
| 604 | 20240509 | 092500 | 1250326450 | 46450 | 46500 | 46500 | 46450 | 644 |
| 605 | 20240509 | 092400 | 1220410100 | 46450 | 46500 | 46500 | 46450 | 169 |
| 606 | 20240509 | 092300 | 1212554650 | 46450 | 46450 | 46500 | 46450 | 737 |
| 607 | 20240509 | 092200 | 1178306450 | 46450 | 46550 | 46550 | 46450 | 600 |
| 608 | 20240509 | 092100 | 1150407350 | 46500 | 46500 | 46550 | 46500 | 389 |
| 609 | 20240509 | 092000 | 1132313800 | 46550 | 46500 | 46550 | 46500 | 237 |
| 610 | 20240509 | 091900 | 1121293150 | 46500 | 46500 | 46550 | 46500 | 613 |
| 611 | 20240509 | 091800 | 1092788600 | 46500 | 46500 | 46550 | 46450 | 640 |
| 612 | 20240509 | 091700 | 1063027850 | 46500 | 46500 | 46550 | 46450 | 468 |
| 613 | 20240509 | 091600 | 1041271750 | 46500 | 46500 | 46500 | 46450 | 491 |
| 614 | 20240509 | 091500 | 1018443050 | 46450 | 46500 | 46500 | 46400 | 129 |
| 615 | 20240509 | 091400 | 1012451350 | 46400 | 46450 | 46500 | 46400 | 1222 |
| 616 | 20240509 | 091300 | 955702300 | 46450 | 46450 | 46500 | 46450 | 193 |
| 617 | 20240509 | 091200 | 946736950 | 46450 | 46450 | 46500 | 46400 | 524 |
| 618 | 20240509 | 091100 | 922399850 | 46450 | 46500 | 46500 | 46450 | 919 |
| 619 | 20240509 | 091000 | 879710700 | 46500 | 46500 | 46500 | 46450 | 170 |
| 620 | 20240509 | 090900 | 871813600 | 46450 | 46550 | 46550 | 46450 | 590 |
| 621 | 20240509 | 090800 | 844394500 | 46500 | 46450 | 46500 | 46450 | 662 |
| 622 | 20240509 | 090700 | 813627300 | 46500 | 46450 | 46500 | 46450 | 272 |
| 623 | 20240509 | 090600 | 800988100 | 46500 | 46600 | 46600 | 46450 | 699 |
| 624 | 20240509 | 090500 | 768484850 | 46600 | 46500 | 46600 | 46500 | 898 |
| 625 | 20240509 | 090400 | 726725050 | 46500 | 46500 | 46550 | 46450 | 1244 |
| 626 | 20240509 | 090300 | 668900950 | 46450 | 46550 | 46650 | 46450 | 4123 |
| 627 | 20240509 | 090200 | 476945500 | 46500 | 46450 | 46600 | 46450 | 933 |
| 628 | 20240509 | 090100 | 433544650 | 46450 | 46550 | 46600 | 46450 | 3626 |
| 629 | 20240509 | 090000 | 264878600 | 46650 | 46900 | 47000 | 46550 | 5485 |