34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 192100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 6096 |
| 3 | 20240508 | 192000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20240508 | 191900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20240508 | 191800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20240508 | 191700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20240508 | 191600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20240508 | 191500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20240508 | 191400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20240508 | 191300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20240508 | 191200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20240508 | 191100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20240508 | 191000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20240508 | 190900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20240508 | 190800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20240508 | 190700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20240508 | 190600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20240508 | 190500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20240508 | 190400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20240508 | 190300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20240508 | 190200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20240508 | 190100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20240508 | 190000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20240508 | 185900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20240508 | 185800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20240508 | 185700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20240508 | 185600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20240508 | 185500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20240508 | 185400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20240508 | 185300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20240508 | 185200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20240508 | 185100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 6096 |
| 33 | 20240508 | 185000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20240508 | 184900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20240508 | 184800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20240508 | 184700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20240508 | 184600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20240508 | 184500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20240508 | 184400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20240508 | 184300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20240508 | 184200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20240508 | 184100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20240508 | 184000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20240508 | 183900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20240508 | 183800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20240508 | 183700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20240508 | 183600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20240508 | 183500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20240508 | 183400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20240508 | 183300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20240508 | 183200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20240508 | 183100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20240508 | 183000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20240508 | 182900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20240508 | 182800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20240508 | 182700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20240508 | 182600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20240508 | 182500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20240508 | 182400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20240508 | 182300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20240508 | 182200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20240508 | 182100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 6096 |
| 63 | 20240508 | 182000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20240508 | 181900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20240508 | 181800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20240508 | 181700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20240508 | 181600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20240508 | 181500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20240508 | 181400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20240508 | 181300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20240508 | 181200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20240508 | 181100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20240508 | 181000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20240508 | 180900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20240508 | 180800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20240508 | 180700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20240508 | 180600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20240508 | 180500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20240508 | 180400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20240508 | 180300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20240508 | 180200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20240508 | 180100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20240508 | 180000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20240508 | 175900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20240508 | 175800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20240508 | 175700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20240508 | 175600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20240508 | 175500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20240508 | 175400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20240508 | 175300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20240508 | 175200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20240508 | 175100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 6096 |
| 93 | 20240508 | 175000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20240508 | 174900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20240508 | 174800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20240508 | 174700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20240508 | 174600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20240508 | 174500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20240508 | 174400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20240508 | 174300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20240508 | 174200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20240508 | 174100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20240508 | 174000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20240508 | 173900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20240508 | 173800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20240508 | 173700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20240508 | 173600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20240508 | 173500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20240508 | 173400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20240508 | 173300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20240508 | 173200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20240508 | 173100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20240508 | 173000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20240508 | 172900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20240508 | 172800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20240508 | 172700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20240508 | 172600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20240508 | 172500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20240508 | 172400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20240508 | 172300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20240508 | 172200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20240508 | 172100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 6096 |
| 123 | 20240508 | 172000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20240508 | 171900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20240508 | 171800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20240508 | 171700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20240508 | 171600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20240508 | 171500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20240508 | 171400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20240508 | 171300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20240508 | 171200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20240508 | 171100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20240508 | 171000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20240508 | 170900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20240508 | 170800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20240508 | 170700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20240508 | 170600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20240508 | 170500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20240508 | 170400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20240508 | 170300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20240508 | 170200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20240508 | 170100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20240508 | 170000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20240508 | 165900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20240508 | 165800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20240508 | 165700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20240508 | 165600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20240508 | 165500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20240508 | 165400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20240508 | 165300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20240508 | 165200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20240508 | 165100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 6096 |
| 153 | 20240508 | 165000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20240508 | 164900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20240508 | 164800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20240508 | 164700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20240508 | 164600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20240508 | 164500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20240508 | 164400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20240508 | 164300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20240508 | 164200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20240508 | 164100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20240508 | 164000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20240508 | 163900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20240508 | 163800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20240508 | 163700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20240508 | 163600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20240508 | 163500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20240508 | 163400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20240508 | 163300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20240508 | 163200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20240508 | 163100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20240508 | 163000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20240508 | 162900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20240508 | 162800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20240508 | 162700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20240508 | 162600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20240508 | 162500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20240508 | 162400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20240508 | 162300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20240508 | 162200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20240508 | 162100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 6096 |
| 183 | 20240508 | 162000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20240508 | 161900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20240508 | 161800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20240508 | 161700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20240508 | 161600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20240508 | 161500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20240508 | 161400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20240508 | 161300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20240508 | 161200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20240508 | 161100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20240508 | 161000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20240508 | 160900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20240508 | 160800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20240508 | 160700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20240508 | 160600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20240508 | 160500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20240508 | 160400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20240508 | 160300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20240508 | 160200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20240508 | 160100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20240508 | 160000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20240508 | 155900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20240508 | 155800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20240508 | 155700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20240508 | 155600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20240508 | 155500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20240508 | 155400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20240508 | 155300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20240508 | 155200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20240508 | 155100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 6096 |
| 213 | 20240508 | 155000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20240508 | 154900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20240508 | 154800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 216 | 20240508 | 154700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 217 | 20240508 | 154600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 218 | 20240508 | 154500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 219 | 20240508 | 154400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 220 | 20240508 | 154300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 221 | 20240508 | 154200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 222 | 20240508 | 154100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 223 | 20240508 | 154000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 224 | 20240508 | 153900 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 225 | 20240508 | 153800 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 226 | 20240508 | 153700 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 227 | 20240508 | 153600 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 228 | 20240508 | 153500 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 229 | 20240508 | 153400 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 230 | 20240508 | 153300 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 231 | 20240508 | 153200 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 232 | 20240508 | 153100 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 233 | 20240508 | 153000 | 13989755200 | 35550 | 35550 | 35550 | 35550 | 6096 |
| 234 | 20240508 | 152900 | 13773042400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20240508 | 152800 | 13773042400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20240508 | 152700 | 13773042400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20240508 | 152600 | 13773042400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20240508 | 152500 | 13773042400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20240508 | 152400 | 13773042400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20240508 | 152300 | 13773042400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20240508 | 152200 | 13773042400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20240508 | 152100 | 13773042400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 243 | 20240508 | 152000 | 13773042400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20240508 | 151900 | 13773042400 | 35500 | 35550 | 35600 | 35500 | 1165 |
| 245 | 20240508 | 151800 | 13731639350 | 35550 | 35550 | 35600 | 35500 | 265 |
| 246 | 20240508 | 151700 | 13722227050 | 35550 | 35600 | 35600 | 35500 | 566 |
| 247 | 20240508 | 151600 | 13702109550 | 35600 | 35550 | 35600 | 35550 | 201 |
| 248 | 20240508 | 151500 | 13694961250 | 35600 | 35550 | 35600 | 35550 | 359 |
| 249 | 20240508 | 151400 | 13682198350 | 35550 | 35550 | 35600 | 35550 | 752 |
| 250 | 20240508 | 151300 | 13655458450 | 35550 | 35550 | 35600 | 35550 | 535 |
| 251 | 20240508 | 151200 | 13636438050 | 35550 | 35500 | 35550 | 35500 | 697 |
| 252 | 20240508 | 151100 | 13611691000 | 35550 | 35550 | 35600 | 35500 | 547 |
| 253 | 20240508 | 151000 | 13592249950 | 35550 | 35500 | 35600 | 35500 | 1882 |
| 254 | 20240508 | 150900 | 13525424500 | 35500 | 35500 | 35550 | 35500 | 659 |
| 255 | 20240508 | 150800 | 13502019000 | 35500 | 35500 | 35550 | 35500 | 870 |
| 256 | 20240508 | 150700 | 13471113950 | 35500 | 35500 | 35550 | 35500 | 2532 |
| 257 | 20240508 | 150600 | 13381217600 | 35500 | 35550 | 35550 | 35500 | 411 |
| 258 | 20240508 | 150500 | 13366616400 | 35550 | 35500 | 35550 | 35500 | 2006 |
| 259 | 20240508 | 150400 | 13295390800 | 35500 | 35600 | 35600 | 35500 | 1807 |
| 260 | 20240508 | 150300 | 13231181900 | 35600 | 35600 | 35600 | 35550 | 868 |
| 261 | 20240508 | 150200 | 13200299950 | 35550 | 35550 | 35600 | 35550 | 419 |
| 262 | 20240508 | 150100 | 13185404000 | 35550 | 35550 | 35600 | 35500 | 2402 |
| 263 | 20240508 | 150000 | 13100013550 | 35600 | 35600 | 35600 | 35550 | 529 |
| 264 | 20240508 | 145900 | 13081201350 | 35550 | 35600 | 35600 | 35550 | 2651 |
| 265 | 20240508 | 145800 | 12986955600 | 35550 | 35600 | 35700 | 35550 | 1971 |
| 266 | 20240508 | 145700 | 12916866400 | 35550 | 35600 | 35600 | 35550 | 2321 |
| 267 | 20240508 | 145600 | 12834320550 | 35600 | 35550 | 35600 | 35550 | 879 |
| 268 | 20240508 | 145500 | 12803054150 | 35600 | 35600 | 35650 | 35550 | 1794 |
| 269 | 20240508 | 145400 | 12739216850 | 35650 | 35700 | 35700 | 35600 | 432 |
| 270 | 20240508 | 145300 | 12723816450 | 35700 | 35650 | 35700 | 35650 | 459 |
| 271 | 20240508 | 145200 | 12707434750 | 35700 | 35700 | 35700 | 35600 | 2113 |
| 272 | 20240508 | 145100 | 12632154450 | 35650 | 35700 | 35700 | 35650 | 415 |
| 273 | 20240508 | 145000 | 12617351000 | 35700 | 35650 | 35700 | 35650 | 463 |
| 274 | 20240508 | 144900 | 12600838150 | 35700 | 35750 | 35750 | 35650 | 2485 |
| 275 | 20240508 | 144800 | 12512142550 | 35700 | 35700 | 35750 | 35700 | 903 |
| 276 | 20240508 | 144700 | 12479904500 | 35700 | 35650 | 35750 | 35650 | 798 |
| 277 | 20240508 | 144600 | 12451432750 | 35650 | 35700 | 35700 | 35650 | 52 |
| 278 | 20240508 | 144500 | 12449578000 | 35700 | 35750 | 35750 | 35700 | 379 |
| 279 | 20240508 | 144400 | 12436046500 | 35700 | 35700 | 35750 | 35700 | 217 |
| 280 | 20240508 | 144300 | 12428299300 | 35650 | 35650 | 35700 | 35650 | 864 |
| 281 | 20240508 | 144200 | 12397482100 | 35700 | 35700 | 35700 | 35650 | 87 |
| 282 | 20240508 | 144100 | 12394380050 | 35650 | 35700 | 35700 | 35650 | 208 |
| 283 | 20240508 | 144000 | 12386956850 | 35650 | 35700 | 35700 | 35650 | 298 |
| 284 | 20240508 | 143900 | 12376331650 | 35650 | 35650 | 35650 | 35600 | 346 |
| 285 | 20240508 | 143800 | 12363997450 | 35650 | 35650 | 35650 | 35600 | 266 |
| 286 | 20240508 | 143700 | 12354515900 | 35650 | 35700 | 35700 | 35600 | 8464 |
| 287 | 20240508 | 143600 | 12053114350 | 35700 | 35700 | 35700 | 35700 | 596 |
| 288 | 20240508 | 143500 | 12031837150 | 35700 | 35700 | 35750 | 35700 | 672 |
| 289 | 20240508 | 143400 | 12007843750 | 35700 | 35700 | 35750 | 35700 | 585 |
| 290 | 20240508 | 143300 | 11986959200 | 35700 | 35700 | 35800 | 35700 | 326 |
| 291 | 20240508 | 143200 | 11975305800 | 35700 | 35800 | 35800 | 35700 | 2040 |
| 292 | 20240508 | 143100 | 11902304100 | 35800 | 35800 | 35800 | 35750 | 954 |
| 293 | 20240508 | 143000 | 11868158800 | 35750 | 35800 | 35800 | 35750 | 1310 |
| 294 | 20240508 | 142900 | 11821261900 | 35800 | 35650 | 35800 | 35650 | 2908 |
| 295 | 20240508 | 142800 | 11717253050 | 35700 | 35600 | 35700 | 35600 | 2273 |
| 296 | 20240508 | 142700 | 11636222150 | 35650 | 35600 | 35650 | 35600 | 229 |
| 297 | 20240508 | 142600 | 11628069700 | 35600 | 35550 | 35600 | 35550 | 388 |
| 298 | 20240508 | 142500 | 11614258050 | 35550 | 35600 | 35600 | 35550 | 220 |
| 299 | 20240508 | 142400 | 11606436500 | 35550 | 35600 | 35600 | 35550 | 751 |
| 300 | 20240508 | 142300 | 11579708500 | 35600 | 35600 | 35650 | 35600 | 562 |
| 301 | 20240508 | 142200 | 11559701050 | 35650 | 35650 | 35650 | 35600 | 212 |
| 302 | 20240508 | 142100 | 11552153250 | 35650 | 35650 | 35650 | 35600 | 327 |
| 303 | 20240508 | 142000 | 11540511350 | 35600 | 35600 | 35650 | 35600 | 75 |
| 304 | 20240508 | 141900 | 11537841300 | 35600 | 35550 | 35600 | 35550 | 531 |
| 305 | 20240508 | 141800 | 11518962550 | 35600 | 35600 | 35600 | 35600 | 248 |
| 306 | 20240508 | 141700 | 11510133750 | 35600 | 35600 | 35600 | 35550 | 1797 |
| 307 | 20240508 | 141600 | 11446161550 | 35600 | 35600 | 35650 | 35600 | 356 |
| 308 | 20240508 | 141500 | 11433481450 | 35650 | 35650 | 35650 | 35600 | 735 |
| 309 | 20240508 | 141400 | 11407279400 | 35650 | 35600 | 35650 | 35600 | 338 |
| 310 | 20240508 | 141300 | 11395238850 | 35600 | 35600 | 35600 | 35600 | 107 |
| 311 | 20240508 | 141200 | 11391429650 | 35600 | 35600 | 35650 | 35550 | 755 |
| 312 | 20240508 | 141100 | 11364550900 | 35600 | 35650 | 35650 | 35600 | 823 |
| 313 | 20240508 | 141000 | 11335246050 | 35600 | 35600 | 35600 | 35600 | 134 |
| 314 | 20240508 | 140900 | 11330475650 | 35600 | 35600 | 35650 | 35550 | 349 |
| 315 | 20240508 | 140800 | 11318056400 | 35550 | 35650 | 35650 | 35550 | 1710 |
| 316 | 20240508 | 140700 | 11257168900 | 35650 | 35600 | 35650 | 35600 | 469 |
| 317 | 20240508 | 140600 | 11240450850 | 35600 | 35600 | 35650 | 35550 | 363 |
| 318 | 20240508 | 140500 | 11227516650 | 35550 | 35550 | 35600 | 35550 | 424 |
| 319 | 20240508 | 140400 | 11212443250 | 35550 | 35600 | 35600 | 35550 | 516 |
| 320 | 20240508 | 140300 | 11194096000 | 35600 | 35600 | 35650 | 35600 | 145 |
| 321 | 20240508 | 140200 | 11188933950 | 35550 | 35650 | 35650 | 35550 | 258 |
| 322 | 20240508 | 140100 | 11179749300 | 35600 | 35650 | 35650 | 35600 | 179 |
| 323 | 20240508 | 140000 | 11173376150 | 35600 | 35600 | 35650 | 35550 | 76 |
| 324 | 20240508 | 135900 | 11170671050 | 35550 | 35600 | 35600 | 35550 | 237 |
| 325 | 20240508 | 135800 | 11162243650 | 35600 | 35600 | 35600 | 35550 | 486 |
| 326 | 20240508 | 135700 | 11144943750 | 35650 | 35500 | 35650 | 35500 | 1471 |
| 327 | 20240508 | 135600 | 11092577150 | 35500 | 35550 | 35550 | 35500 | 60 |
| 328 | 20240508 | 135500 | 11090444450 | 35500 | 35550 | 35600 | 35500 | 619 |
| 329 | 20240508 | 135400 | 11068439200 | 35550 | 35550 | 35600 | 35550 | 685 |
| 330 | 20240508 | 135300 | 11044087050 | 35600 | 35550 | 35600 | 35550 | 104 |
| 331 | 20240508 | 135200 | 11040389100 | 35550 | 35550 | 35600 | 35550 | 242 |
| 332 | 20240508 | 135100 | 11031783800 | 35600 | 35600 | 35600 | 35550 | 122 |
| 333 | 20240508 | 135000 | 11027443950 | 35550 | 35550 | 35600 | 35550 | 327 |
| 334 | 20240508 | 134900 | 11015808850 | 35550 | 35550 | 35600 | 35550 | 227 |
| 335 | 20240508 | 134800 | 11007737700 | 35550 | 35550 | 35600 | 35550 | 247 |
| 336 | 20240508 | 134700 | 10998946450 | 35550 | 35550 | 35550 | 35500 | 1569 |
| 337 | 20240508 | 134600 | 10943168800 | 35550 | 35500 | 35550 | 35500 | 916 |
| 338 | 20240508 | 134500 | 10910634050 | 35450 | 35450 | 35500 | 35450 | 31 |
| 339 | 20240508 | 134400 | 10909534450 | 35450 | 35500 | 35500 | 35450 | 21 |
| 340 | 20240508 | 134300 | 10908789750 | 35450 | 35500 | 35500 | 35450 | 28 |
| 341 | 20240508 | 134200 | 10907796700 | 35450 | 35400 | 35450 | 35400 | 422 |
| 342 | 20240508 | 134100 | 10892845200 | 35400 | 35500 | 35500 | 35400 | 114 |
| 343 | 20240508 | 134000 | 10888804100 | 35450 | 35450 | 35500 | 35400 | 1221 |
| 344 | 20240508 | 133900 | 10845530050 | 35450 | 35450 | 35500 | 35450 | 385 |
| 345 | 20240508 | 133800 | 10831880900 | 35500 | 35500 | 35500 | 35450 | 590 |
| 346 | 20240508 | 133700 | 10810958600 | 35500 | 35500 | 35550 | 35500 | 178 |
| 347 | 20240508 | 133600 | 10804639050 | 35500 | 35550 | 35600 | 35500 | 2644 |
| 348 | 20240508 | 133500 | 10710658100 | 35550 | 35550 | 35600 | 35550 | 250 |
| 349 | 20240508 | 133400 | 10701770500 | 35600 | 35600 | 35600 | 35550 | 278 |
| 350 | 20240508 | 133300 | 10691874150 | 35600 | 35600 | 35600 | 35600 | 181 |
| 351 | 20240508 | 133200 | 10685430550 | 35600 | 35600 | 35600 | 35550 | 1156 |
| 352 | 20240508 | 133100 | 10644299300 | 35600 | 35550 | 35600 | 35550 | 80 |
| 353 | 20240508 | 133000 | 10641451950 | 35550 | 35600 | 35600 | 35550 | 38 |
| 354 | 20240508 | 132900 | 10640100000 | 35600 | 35600 | 35600 | 35500 | 198 |
| 355 | 20240508 | 132800 | 10633060750 | 35600 | 35500 | 35600 | 35450 | 1622 |
| 356 | 20240508 | 132700 | 10575456450 | 35450 | 35450 | 35500 | 35450 | 311 |
| 357 | 20240508 | 132600 | 10564431300 | 35450 | 35450 | 35500 | 35450 | 75 |
| 358 | 20240508 | 132500 | 10561770000 | 35450 | 35450 | 35500 | 35450 | 527 |
| 359 | 20240508 | 132400 | 10543087550 | 35450 | 35450 | 35500 | 35450 | 193 |
| 360 | 20240508 | 132300 | 10536242400 | 35450 | 35450 | 35450 | 35450 | 191 |
| 361 | 20240508 | 132200 | 10529471450 | 35450 | 35450 | 35450 | 35450 | 406 |
| 362 | 20240508 | 132100 | 10515078750 | 35500 | 35500 | 35500 | 35450 | 389 |
| 363 | 20240508 | 132000 | 10501270000 | 35450 | 35500 | 35500 | 35450 | 61 |
| 364 | 20240508 | 131900 | 10499105650 | 35450 | 35450 | 35450 | 35450 | 324 |
| 365 | 20240508 | 131800 | 10487619850 | 35450 | 35500 | 35500 | 35450 | 306 |
| 366 | 20240508 | 131700 | 10476761050 | 35450 | 35450 | 35500 | 35450 | 177 |
| 367 | 20240508 | 131600 | 10470486100 | 35450 | 35550 | 35600 | 35450 | 225 |
| 368 | 20240508 | 131500 | 10462497150 | 35550 | 35550 | 35550 | 35500 | 270 |
| 369 | 20240508 | 131400 | 10452899700 | 35500 | 35500 | 35550 | 35500 | 159 |
| 370 | 20240508 | 131300 | 10447247400 | 35500 | 35550 | 35550 | 35500 | 390 |
| 371 | 20240508 | 131200 | 10433392350 | 35550 | 35550 | 35550 | 35500 | 271 |
| 372 | 20240508 | 131100 | 10423764000 | 35550 | 35500 | 35550 | 35500 | 37 |
| 373 | 20240508 | 131000 | 10422449250 | 35550 | 35500 | 35550 | 35500 | 238 |
| 374 | 20240508 | 130900 | 10413992900 | 35500 | 35500 | 35550 | 35500 | 563 |
| 375 | 20240508 | 130800 | 10394004900 | 35500 | 35450 | 35500 | 35450 | 217 |
| 376 | 20240508 | 130700 | 10386306500 | 35500 | 35500 | 35500 | 35450 | 791 |
| 377 | 20240508 | 130600 | 10358226400 | 35450 | 35500 | 35500 | 35450 | 228 |
| 378 | 20240508 | 130500 | 10350141800 | 35500 | 35450 | 35500 | 35450 | 580 |
| 379 | 20240508 | 130400 | 10329580450 | 35450 | 35500 | 35500 | 35450 | 849 |
| 380 | 20240508 | 130300 | 10299483050 | 35450 | 35450 | 35500 | 35450 | 132 |
| 381 | 20240508 | 130200 | 10294802200 | 35450 | 35450 | 35500 | 35450 | 160 |
| 382 | 20240508 | 130100 | 10289122650 | 35450 | 35450 | 35550 | 35400 | 474 |
| 383 | 20240508 | 130000 | 10272300100 | 35400 | 35400 | 35450 | 35350 | 1047 |
| 384 | 20240508 | 125900 | 10235236850 | 35400 | 35450 | 35450 | 35400 | 570 |
| 385 | 20240508 | 125800 | 10215058200 | 35400 | 35350 | 35400 | 35350 | 472 |
| 386 | 20240508 | 125700 | 10198360900 | 35350 | 35400 | 35400 | 35350 | 154 |
| 387 | 20240508 | 125600 | 10192916300 | 35350 | 35400 | 35450 | 35350 | 2389 |
| 388 | 20240508 | 125500 | 10108345550 | 35450 | 35450 | 35450 | 35400 | 714 |
| 389 | 20240508 | 125400 | 10083061000 | 35400 | 35400 | 35450 | 35400 | 429 |
| 390 | 20240508 | 125300 | 10067869400 | 35400 | 35400 | 35450 | 35400 | 522 |
| 391 | 20240508 | 125200 | 10049387650 | 35400 | 35400 | 35400 | 35400 | 873 |
| 392 | 20240508 | 125100 | 10018483450 | 35450 | 35450 | 35450 | 35400 | 13 |
| 393 | 20240508 | 125000 | 10018022950 | 35450 | 35450 | 35450 | 35400 | 230 |
| 394 | 20240508 | 124900 | 10009869700 | 35400 | 35450 | 35500 | 35400 | 576 |
| 395 | 20240508 | 124800 | 9989450100 | 35450 | 35450 | 35450 | 35450 | 2657 |
| 396 | 20240508 | 124700 | 9895259450 | 35450 | 35500 | 35550 | 35450 | 1240 |
| 397 | 20240508 | 124600 | 9851249750 | 35500 | 35500 | 35500 | 35500 | 728 |
| 398 | 20240508 | 124500 | 9825405750 | 35500 | 35500 | 35550 | 35500 | 83 |
| 399 | 20240508 | 124400 | 9822457600 | 35500 | 35500 | 35500 | 35500 | 179 |
| 400 | 20240508 | 124300 | 9816103100 | 35500 | 35550 | 35600 | 35500 | 608 |
| 401 | 20240508 | 124200 | 9794488750 | 35550 | 35550 | 35550 | 35550 | 14 |
| 402 | 20240508 | 124100 | 9793991050 | 35550 | 35600 | 35600 | 35550 | 54 |
| 403 | 20240508 | 124000 | 9792071300 | 35550 | 35550 | 35550 | 35550 | 462 |
| 404 | 20240508 | 123900 | 9775647200 | 35550 | 35650 | 35650 | 35550 | 132 |
| 405 | 20240508 | 123800 | 9770948050 | 35600 | 35550 | 35600 | 35550 | 223 |
| 406 | 20240508 | 123700 | 9763009900 | 35550 | 35550 | 35600 | 35550 | 322 |
| 407 | 20240508 | 123600 | 9751547950 | 35600 | 35550 | 35600 | 35500 | 337 |
| 408 | 20240508 | 123500 | 9739567050 | 35600 | 35550 | 35600 | 35550 | 220 |
| 409 | 20240508 | 123400 | 9731745250 | 35500 | 35500 | 35500 | 35500 | 16 |
| 410 | 20240508 | 123300 | 9731177250 | 35550 | 35550 | 35550 | 35500 | 280 |
| 411 | 20240508 | 123200 | 9721235500 | 35500 | 35500 | 35500 | 35500 | 264 |
| 412 | 20240508 | 123100 | 9711863500 | 35550 | 35550 | 35550 | 35500 | 34 |
| 413 | 20240508 | 123000 | 9710656050 | 35500 | 35600 | 35600 | 35500 | 940 |
| 414 | 20240508 | 122900 | 9677240050 | 35600 | 35650 | 35650 | 35600 | 216 |
| 415 | 20240508 | 122800 | 9669544800 | 35600 | 35550 | 35600 | 35550 | 19 |
| 416 | 20240508 | 122700 | 9668868800 | 35550 | 35600 | 35600 | 35550 | 207 |
| 417 | 20240508 | 122600 | 9661507300 | 35650 | 35600 | 35650 | 35600 | 129 |
| 418 | 20240508 | 122500 | 9656909400 | 35600 | 35600 | 35600 | 35550 | 31 |
| 419 | 20240508 | 122400 | 9655806150 | 35550 | 35550 | 35600 | 35550 | 750 |
| 420 | 20240508 | 122300 | 9629143400 | 35600 | 35600 | 35600 | 35600 | 200 |
| 421 | 20240508 | 122200 | 9622023400 | 35600 | 35550 | 35600 | 35550 | 259 |
| 422 | 20240508 | 122100 | 9612815600 | 35550 | 35600 | 35600 | 35550 | 64 |
| 423 | 20240508 | 122000 | 9610537900 | 35550 | 35600 | 35600 | 35550 | 317 |
| 424 | 20240508 | 121900 | 9599261300 | 35600 | 35650 | 35650 | 35600 | 26 |
| 425 | 20240508 | 121800 | 9598334800 | 35650 | 35600 | 35650 | 35600 | 14 |
| 426 | 20240508 | 121700 | 9597835800 | 35650 | 35600 | 35650 | 35600 | 331 |
| 427 | 20240508 | 121600 | 9586042900 | 35600 | 35600 | 35650 | 35600 | 328 |
| 428 | 20240508 | 121500 | 9574357200 | 35600 | 35600 | 35600 | 35550 | 17 |
| 429 | 20240508 | 121400 | 9573752200 | 35600 | 35600 | 35650 | 35600 | 196 |
| 430 | 20240508 | 121300 | 9566774150 | 35650 | 35600 | 35650 | 35600 | 48 |
| 431 | 20240508 | 121200 | 9565063850 | 35600 | 35600 | 35650 | 35550 | 862 |
| 432 | 20240508 | 121100 | 9534338800 | 35550 | 35600 | 35600 | 35550 | 181 |
| 433 | 20240508 | 121000 | 9527900650 | 35550 | 35550 | 35650 | 35550 | 1630 |
| 434 | 20240508 | 120900 | 9469916450 | 35550 | 35550 | 35600 | 35550 | 223 |
| 435 | 20240508 | 120800 | 9461985550 | 35550 | 35600 | 35600 | 35550 | 283 |
| 436 | 20240508 | 120700 | 9451921900 | 35550 | 35600 | 35600 | 35550 | 560 |
| 437 | 20240508 | 120600 | 9431999850 | 35600 | 35600 | 35600 | 35600 | 736 |
| 438 | 20240508 | 120500 | 9405798250 | 35650 | 35650 | 35650 | 35600 | 31 |
| 439 | 20240508 | 120400 | 9404693600 | 35600 | 35600 | 35650 | 35600 | 601 |
| 440 | 20240508 | 120300 | 9383296900 | 35650 | 35600 | 35650 | 35600 | 158 |
| 441 | 20240508 | 120200 | 9377671650 | 35600 | 35650 | 35650 | 35600 | 41 |
| 442 | 20240508 | 120100 | 9376210100 | 35650 | 35650 | 35700 | 35650 | 451 |
| 443 | 20240508 | 120000 | 9360131900 | 35650 | 35700 | 35700 | 35650 | 1326 |
| 444 | 20240508 | 115900 | 9312808350 | 35650 | 35650 | 35700 | 35650 | 203 |
| 445 | 20240508 | 115800 | 9305570300 | 35650 | 35700 | 35700 | 35650 | 442 |
| 446 | 20240508 | 115700 | 9289811650 | 35700 | 35700 | 35700 | 35650 | 60 |
| 447 | 20240508 | 115600 | 9287670650 | 35650 | 35700 | 35700 | 35650 | 46 |
| 448 | 20240508 | 115500 | 9286029100 | 35650 | 35600 | 35650 | 35600 | 1237 |
| 449 | 20240508 | 115400 | 9241944100 | 35650 | 35600 | 35650 | 35600 | 59 |
| 450 | 20240508 | 115300 | 9239841500 | 35600 | 35650 | 35650 | 35600 | 207 |
| 451 | 20240508 | 115200 | 9232469900 | 35650 | 35600 | 35650 | 35600 | 26 |
| 452 | 20240508 | 115100 | 9231543750 | 35650 | 35650 | 35700 | 35600 | 556 |
| 453 | 20240508 | 115000 | 9211727200 | 35650 | 35600 | 35650 | 35550 | 587 |
| 454 | 20240508 | 114900 | 9190810950 | 35600 | 35600 | 35650 | 35600 | 80 |
| 455 | 20240508 | 114800 | 9187961100 | 35650 | 35550 | 35650 | 35500 | 970 |
| 456 | 20240508 | 114700 | 9153447650 | 35550 | 35500 | 35550 | 35450 | 385 |
| 457 | 20240508 | 114600 | 9139783950 | 35500 | 35450 | 35500 | 35400 | 64 |
| 458 | 20240508 | 114500 | 9137514800 | 35450 | 35450 | 35500 | 35400 | 379 |
| 459 | 20240508 | 114400 | 9124079500 | 35450 | 35500 | 35600 | 35450 | 409 |
| 460 | 20240508 | 114300 | 9109549000 | 35500 | 35550 | 35550 | 35500 | 62 |
| 461 | 20240508 | 114200 | 9107345300 | 35550 | 35500 | 35550 | 35500 | 48 |
| 462 | 20240508 | 114100 | 9105639650 | 35450 | 35500 | 35500 | 35450 | 338 |
| 463 | 20240508 | 114000 | 9093649250 | 35500 | 35500 | 35550 | 35500 | 52 |
| 464 | 20240508 | 113900 | 9091802500 | 35450 | 35400 | 35500 | 35400 | 1070 |
| 465 | 20240508 | 113800 | 9053832750 | 35450 | 35450 | 35450 | 35400 | 47 |
| 466 | 20240508 | 113700 | 9052167000 | 35450 | 35450 | 35450 | 35400 | 243 |
| 467 | 20240508 | 113600 | 9043562500 | 35450 | 35450 | 35450 | 35400 | 71 |
| 468 | 20240508 | 113500 | 9041046450 | 35450 | 35400 | 35450 | 35400 | 336 |
| 469 | 20240508 | 113400 | 9029136250 | 35400 | 35450 | 35500 | 35400 | 1494 |
| 470 | 20240508 | 113300 | 8976193700 | 35450 | 35350 | 35450 | 35300 | 2399 |
| 471 | 20240508 | 113200 | 8891453450 | 35400 | 35400 | 35400 | 35350 | 103 |
| 472 | 20240508 | 113100 | 8887811050 | 35350 | 35350 | 35350 | 35300 | 3786 |
| 473 | 20240508 | 113000 | 8754146800 | 35350 | 35350 | 35350 | 35300 | 401 |
| 474 | 20240508 | 112900 | 8739986450 | 35350 | 35350 | 35350 | 35300 | 383 |
| 475 | 20240508 | 112800 | 8726453350 | 35350 | 35350 | 35350 | 35300 | 1191 |
| 476 | 20240508 | 112700 | 8684397050 | 35300 | 35350 | 35400 | 35300 | 1040 |
| 477 | 20240508 | 112600 | 8647645750 | 35350 | 35350 | 35400 | 35300 | 2017 |
| 478 | 20240508 | 112500 | 8576346400 | 35350 | 35350 | 35400 | 35350 | 343 |
| 479 | 20240508 | 112400 | 8564209750 | 35350 | 35350 | 35400 | 35350 | 222 |
| 480 | 20240508 | 112300 | 8556361600 | 35350 | 35350 | 35400 | 35300 | 854 |
| 481 | 20240508 | 112200 | 8526175900 | 35350 | 35350 | 35350 | 35300 | 760 |
| 482 | 20240508 | 112100 | 8499310550 | 35350 | 35350 | 35350 | 35300 | 756 |
| 483 | 20240508 | 112000 | 8472599350 | 35350 | 35350 | 35350 | 35300 | 757 |
| 484 | 20240508 | 111900 | 8445840300 | 35350 | 35350 | 35350 | 35300 | 525 |
| 485 | 20240508 | 111800 | 8427285700 | 35350 | 35450 | 35500 | 35300 | 12187 |
| 486 | 20240508 | 111700 | 7996228850 | 35450 | 35450 | 35500 | 35400 | 832 |
| 487 | 20240508 | 111600 | 7966758950 | 35400 | 35550 | 35550 | 35400 | 2294 |
| 488 | 20240508 | 111500 | 7885399650 | 35500 | 35550 | 35550 | 35500 | 680 |
| 489 | 20240508 | 111400 | 7861259200 | 35550 | 35500 | 35550 | 35450 | 2494 |
| 490 | 20240508 | 111300 | 7772802400 | 35500 | 35600 | 35650 | 35450 | 6555 |
| 491 | 20240508 | 111200 | 7540000350 | 35600 | 35600 | 35650 | 35550 | 1588 |
| 492 | 20240508 | 111100 | 7483466500 | 35650 | 35600 | 35650 | 35600 | 105 |
| 493 | 20240508 | 111000 | 7479726200 | 35650 | 35650 | 35700 | 35600 | 359 |
| 494 | 20240508 | 110900 | 7466927450 | 35700 | 35650 | 35700 | 35600 | 1689 |
| 495 | 20240508 | 110800 | 7406718400 | 35600 | 35750 | 35750 | 35600 | 748 |
| 496 | 20240508 | 110700 | 7380036150 | 35700 | 35750 | 35800 | 35700 | 476 |
| 497 | 20240508 | 110600 | 7363018200 | 35800 | 35700 | 35800 | 35700 | 1126 |
| 498 | 20240508 | 110500 | 7322731600 | 35700 | 35650 | 35700 | 35650 | 299 |
| 499 | 20240508 | 110400 | 7312068450 | 35700 | 35750 | 35750 | 35650 | 171 |
| 500 | 20240508 | 110300 | 7305965650 | 35750 | 35650 | 35750 | 35550 | 7555 |
| 501 | 20240508 | 110200 | 7037298850 | 35600 | 35600 | 35600 | 35550 | 4035 |
| 502 | 20240508 | 110100 | 6893692050 | 35600 | 35600 | 35600 | 35550 | 1363 |
| 503 | 20240508 | 110000 | 6845192800 | 35600 | 35750 | 35750 | 35550 | 5249 |
| 504 | 20240508 | 105900 | 6658236000 | 35800 | 35650 | 35800 | 35650 | 5623 |
| 505 | 20240508 | 105800 | 6457767750 | 35650 | 35650 | 35650 | 35600 | 601 |
| 506 | 20240508 | 105700 | 6436350750 | 35600 | 35850 | 35850 | 35600 | 7779 |
| 507 | 20240508 | 105600 | 6158888500 | 35800 | 35850 | 35850 | 35800 | 128 |
| 508 | 20240508 | 105500 | 6154300700 | 35850 | 35800 | 35850 | 35700 | 489 |
| 509 | 20240508 | 105400 | 6136803900 | 35800 | 35800 | 35850 | 35800 | 160 |
| 510 | 20240508 | 105300 | 6131075050 | 35800 | 35800 | 35800 | 35750 | 1219 |
| 511 | 20240508 | 105200 | 6087435700 | 35800 | 35750 | 35800 | 35750 | 233 |
| 512 | 20240508 | 105100 | 6079103400 | 35750 | 35750 | 35800 | 35750 | 52 |
| 513 | 20240508 | 105000 | 6077243500 | 35750 | 35800 | 35800 | 35750 | 37 |
| 514 | 20240508 | 104900 | 6075919300 | 35750 | 35700 | 35800 | 35700 | 340 |
| 515 | 20240508 | 104800 | 6063764100 | 35750 | 35700 | 35750 | 35700 | 758 |
| 516 | 20240508 | 104700 | 6036672950 | 35700 | 35700 | 35700 | 35650 | 304 |
| 517 | 20240508 | 104600 | 6025820450 | 35650 | 35600 | 35700 | 35600 | 213 |
| 518 | 20240508 | 104500 | 6018225950 | 35600 | 35550 | 35600 | 35550 | 1188 |
| 519 | 20240508 | 104400 | 5975948850 | 35550 | 35600 | 35600 | 35550 | 304 |
| 520 | 20240508 | 104300 | 5965126800 | 35600 | 35550 | 35600 | 35550 | 32 |
| 521 | 20240508 | 104200 | 5963988100 | 35600 | 35500 | 35600 | 35500 | 593 |
| 522 | 20240508 | 104100 | 5942925050 | 35450 | 35550 | 35550 | 35450 | 1250 |
| 523 | 20240508 | 104000 | 5898549850 | 35500 | 35550 | 35550 | 35500 | 45 |
| 524 | 20240508 | 103900 | 5896950700 | 35550 | 35500 | 35550 | 35500 | 390 |
| 525 | 20240508 | 103800 | 5883105150 | 35550 | 35600 | 35600 | 35550 | 60 |
| 526 | 20240508 | 103700 | 5880970650 | 35550 | 35500 | 35600 | 35500 | 1822 |
| 527 | 20240508 | 103600 | 5816139000 | 35500 | 35550 | 35550 | 35450 | 306 |
| 528 | 20240508 | 103500 | 5805276200 | 35650 | 35600 | 35650 | 35450 | 3543 |
| 529 | 20240508 | 103400 | 5679437400 | 35600 | 35650 | 35650 | 35550 | 27 |
| 530 | 20240508 | 103300 | 5678476100 | 35600 | 35600 | 35600 | 35550 | 773 |
| 531 | 20240508 | 103200 | 5650987300 | 35550 | 35500 | 35600 | 35500 | 7884 |
| 532 | 20240508 | 103100 | 5370707950 | 35500 | 35600 | 35600 | 35500 | 703 |
| 533 | 20240508 | 103000 | 5345713350 | 35550 | 35550 | 35550 | 35550 | 1547 |
| 534 | 20240508 | 102900 | 5290717500 | 35600 | 35550 | 35600 | 35550 | 1185 |
| 535 | 20240508 | 102800 | 5248590650 | 35550 | 35550 | 35550 | 35500 | 1390 |
| 536 | 20240508 | 102700 | 5199176850 | 35550 | 35550 | 35600 | 35550 | 149 |
| 537 | 20240508 | 102600 | 5193878850 | 35550 | 35550 | 35600 | 35550 | 649 |
| 538 | 20240508 | 102500 | 5170806800 | 35550 | 35650 | 35650 | 35550 | 752 |
| 539 | 20240508 | 102400 | 5144036650 | 35650 | 35650 | 35650 | 35600 | 86 |
| 540 | 20240508 | 102300 | 5140971700 | 35650 | 35650 | 35700 | 35600 | 816 |
| 541 | 20240508 | 102200 | 5111912150 | 35700 | 35750 | 35750 | 35650 | 523 |
| 542 | 20240508 | 102100 | 5093240800 | 35750 | 35800 | 35850 | 35750 | 323 |
| 543 | 20240508 | 102000 | 5081693250 | 35750 | 35850 | 35850 | 35750 | 760 |
| 544 | 20240508 | 101900 | 5054484500 | 35850 | 35850 | 35850 | 35850 | 1204 |
| 545 | 20240508 | 101800 | 5011321100 | 35850 | 35850 | 35850 | 35800 | 650 |
| 546 | 20240508 | 101700 | 4988042550 | 35900 | 35950 | 35950 | 35750 | 1769 |
| 547 | 20240508 | 101600 | 4924733300 | 35900 | 35750 | 35900 | 35750 | 1626 |
| 548 | 20240508 | 101500 | 4866449000 | 35750 | 35700 | 35750 | 35650 | 268 |
| 549 | 20240508 | 101400 | 4856873750 | 35700 | 35600 | 35700 | 35600 | 175 |
| 550 | 20240508 | 101300 | 4850630250 | 35600 | 35550 | 35700 | 35550 | 216 |
| 551 | 20240508 | 101200 | 4842949800 | 35550 | 35600 | 35600 | 35550 | 1443 |
| 552 | 20240508 | 101100 | 4791635450 | 35600 | 35700 | 35700 | 35550 | 2900 |
| 553 | 20240508 | 101000 | 4688401900 | 35700 | 35650 | 35700 | 35650 | 241 |
| 554 | 20240508 | 100900 | 4679806800 | 35650 | 35650 | 35700 | 35650 | 274 |
| 555 | 20240508 | 100800 | 4670035050 | 35650 | 35700 | 35700 | 35650 | 59 |
| 556 | 20240508 | 100700 | 4667929700 | 35700 | 35650 | 35700 | 35650 | 304 |
| 557 | 20240508 | 100600 | 4657091550 | 35650 | 35700 | 35700 | 35650 | 24 |
| 558 | 20240508 | 100500 | 4656234850 | 35700 | 35750 | 35750 | 35650 | 143 |
| 559 | 20240508 | 100400 | 4651124700 | 35700 | 35750 | 35750 | 35650 | 453 |
| 560 | 20240508 | 100300 | 4634941850 | 35700 | 35750 | 35800 | 35700 | 330 |
| 561 | 20240508 | 100200 | 4623144350 | 35850 | 35800 | 35850 | 35750 | 289 |
| 562 | 20240508 | 100100 | 4612808050 | 35800 | 35850 | 35850 | 35800 | 147 |
| 563 | 20240508 | 100000 | 4607543100 | 35800 | 35850 | 35850 | 35800 | 123 |
| 564 | 20240508 | 095900 | 4603134800 | 35850 | 35850 | 35850 | 35800 | 1198 |
| 565 | 20240508 | 095800 | 4560236000 | 35800 | 35800 | 35900 | 35800 | 443 |
| 566 | 20240508 | 095700 | 4544368500 | 35850 | 35900 | 35950 | 35850 | 1023 |
| 567 | 20240508 | 095600 | 4507629100 | 35900 | 35800 | 35900 | 35800 | 700 |
| 568 | 20240508 | 095500 | 4482549850 | 35800 | 35800 | 35900 | 35750 | 1798 |
| 569 | 20240508 | 095400 | 4418177350 | 35750 | 35600 | 35800 | 35600 | 8408 |
| 570 | 20240508 | 095300 | 4118447100 | 35600 | 35600 | 35650 | 35600 | 1325 |
| 571 | 20240508 | 095200 | 4071273750 | 35600 | 35600 | 35650 | 35600 | 370 |
| 572 | 20240508 | 095100 | 4058098600 | 35600 | 35600 | 35650 | 35600 | 47 |
| 573 | 20240508 | 095000 | 4056424600 | 35650 | 35600 | 35650 | 35600 | 703 |
| 574 | 20240508 | 094900 | 4031385500 | 35600 | 35550 | 35650 | 35500 | 2180 |
| 575 | 20240508 | 094800 | 3953865100 | 35600 | 35550 | 35600 | 35500 | 2802 |
| 576 | 20240508 | 094700 | 3854334500 | 35550 | 35450 | 35550 | 35450 | 2201 |
| 577 | 20240508 | 094600 | 3776216950 | 35450 | 35550 | 35550 | 35350 | 3173 |
| 578 | 20240508 | 094500 | 3663838750 | 35550 | 35500 | 35550 | 35350 | 2215 |
| 579 | 20240508 | 094400 | 3585379400 | 35350 | 35650 | 35700 | 35300 | 15383 |
| 580 | 20240508 | 094300 | 3039003700 | 35650 | 35700 | 35700 | 35650 | 381 |
| 581 | 20240508 | 094200 | 3025410350 | 35700 | 35750 | 35750 | 35650 | 5682 |
| 582 | 20240508 | 094100 | 2822675700 | 35700 | 35800 | 35800 | 35700 | 497 |
| 583 | 20240508 | 094000 | 2804913800 | 35800 | 35800 | 35800 | 35750 | 383 |
| 584 | 20240508 | 093900 | 2791217400 | 35850 | 35750 | 35850 | 35750 | 150 |
| 585 | 20240508 | 093800 | 2785852200 | 35800 | 35800 | 35850 | 35750 | 2371 |
| 586 | 20240508 | 093700 | 2701084700 | 35800 | 35850 | 35900 | 35800 | 1944 |
| 587 | 20240508 | 093600 | 2631459950 | 35850 | 35850 | 35950 | 35800 | 1061 |
| 588 | 20240508 | 093500 | 2593437200 | 35900 | 35950 | 35950 | 35850 | 409 |
| 589 | 20240508 | 093400 | 2578755950 | 35900 | 35950 | 35950 | 35900 | 65 |
| 590 | 20240508 | 093300 | 2576421550 | 35950 | 35900 | 35950 | 35850 | 267 |
| 591 | 20240508 | 093200 | 2566840900 | 35950 | 35950 | 35950 | 35900 | 414 |
| 592 | 20240508 | 093100 | 2551970350 | 35900 | 35850 | 35950 | 35850 | 462 |
| 593 | 20240508 | 093000 | 2535388750 | 35850 | 35850 | 35900 | 35800 | 1598 |
| 594 | 20240508 | 092900 | 2478064950 | 35850 | 35850 | 35900 | 35850 | 814 |
| 595 | 20240508 | 092800 | 2448863650 | 35800 | 35900 | 35900 | 35800 | 639 |
| 596 | 20240508 | 092700 | 2425953250 | 35800 | 35850 | 35900 | 35800 | 971 |
| 597 | 20240508 | 092600 | 2391186450 | 35950 | 35800 | 35950 | 35800 | 195 |
| 598 | 20240508 | 092500 | 2384197350 | 35800 | 35800 | 35850 | 35700 | 4937 |
| 599 | 20240508 | 092400 | 2207736150 | 35800 | 36050 | 36050 | 35800 | 6343 |
| 600 | 20240508 | 092300 | 1979987600 | 36000 | 36050 | 36100 | 36000 | 276 |
| 601 | 20240508 | 092200 | 1970038300 | 36050 | 36050 | 36050 | 36000 | 398 |
| 602 | 20240508 | 092100 | 1955696900 | 36050 | 36100 | 36150 | 36050 | 686 |
| 603 | 20240508 | 092000 | 1930953850 | 36150 | 36250 | 36250 | 36150 | 1818 |
| 604 | 20240508 | 091900 | 1865112700 | 36250 | 36100 | 36250 | 36100 | 1581 |
| 605 | 20240508 | 091800 | 1807975450 | 36100 | 36050 | 36100 | 36000 | 393 |
| 606 | 20240508 | 091700 | 1793813450 | 36050 | 36000 | 36050 | 36000 | 426 |
| 607 | 20240508 | 091600 | 1778463050 | 35950 | 36100 | 36100 | 35950 | 1165 |
| 608 | 20240508 | 091500 | 1736515250 | 36100 | 36150 | 36150 | 36050 | 342 |
| 609 | 20240508 | 091400 | 1724175050 | 36150 | 36200 | 36250 | 36150 | 759 |
| 610 | 20240508 | 091300 | 1696692250 | 36200 | 36050 | 36250 | 36000 | 3835 |
| 611 | 20240508 | 091200 | 1558227600 | 36000 | 35950 | 36050 | 35850 | 2994 |
| 612 | 20240508 | 091100 | 1450599850 | 35950 | 35950 | 36000 | 35900 | 1183 |
| 613 | 20240508 | 091000 | 1408082950 | 35950 | 36050 | 36050 | 35950 | 1740 |
| 614 | 20240508 | 090900 | 1345504250 | 36050 | 36150 | 36200 | 36000 | 1723 |
| 615 | 20240508 | 090800 | 1283283800 | 36100 | 36050 | 36200 | 36000 | 3785 |
| 616 | 20240508 | 090700 | 1146946650 | 36050 | 36000 | 36050 | 35900 | 999 |
| 617 | 20240508 | 090600 | 1110971600 | 36000 | 35900 | 36000 | 35800 | 726 |
| 618 | 20240508 | 090500 | 1084893300 | 35850 | 35800 | 35850 | 35750 | 2380 |
| 619 | 20240508 | 090400 | 999722450 | 35800 | 35800 | 35850 | 35750 | 3358 |
| 620 | 20240508 | 090300 | 879473200 | 35800 | 35600 | 35800 | 35600 | 5380 |
| 621 | 20240508 | 090200 | 687643150 | 35650 | 35800 | 35850 | 35600 | 7525 |
| 622 | 20240508 | 090100 | 418798300 | 35800 | 35850 | 36000 | 35800 | 2571 |
| 623 | 20240508 | 090000 | 326535050 | 35900 | 36000 | 36200 | 35850 | 8426 |