34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 192700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 9847 |
| 3 | 20240510 | 192600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20240510 | 192500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20240510 | 192400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20240510 | 192300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20240510 | 192200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20240510 | 192100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20240510 | 192000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20240510 | 191900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20240510 | 191800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20240510 | 191700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20240510 | 191600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20240510 | 191500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20240510 | 191400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20240510 | 191300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20240510 | 191200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20240510 | 191100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20240510 | 191000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20240510 | 190900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20240510 | 190800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20240510 | 190700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20240510 | 190600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20240510 | 190500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20240510 | 190400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20240510 | 190300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20240510 | 190200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20240510 | 190100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20240510 | 190000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20240510 | 185900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20240510 | 185800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20240510 | 185700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 9847 |
| 33 | 20240510 | 185600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20240510 | 185500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20240510 | 185400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20240510 | 185300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20240510 | 185200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20240510 | 185100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20240510 | 185000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20240510 | 184900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20240510 | 184800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20240510 | 184700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20240510 | 184600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20240510 | 184500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20240510 | 184400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20240510 | 184300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20240510 | 184200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20240510 | 184100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20240510 | 184000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20240510 | 183900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20240510 | 183800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20240510 | 183700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20240510 | 183600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20240510 | 183500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20240510 | 183400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20240510 | 183300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20240510 | 183200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20240510 | 183100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20240510 | 183000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20240510 | 182900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20240510 | 182800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20240510 | 182700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 9847 |
| 63 | 20240510 | 182600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20240510 | 182500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20240510 | 182400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20240510 | 182300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20240510 | 182200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20240510 | 182100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20240510 | 182000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20240510 | 181900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20240510 | 181800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20240510 | 181700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20240510 | 181600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20240510 | 181500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20240510 | 181400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20240510 | 181300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20240510 | 181200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20240510 | 181100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20240510 | 181000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20240510 | 180900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20240510 | 180800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20240510 | 180700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20240510 | 180600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20240510 | 180500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20240510 | 180400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20240510 | 180300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20240510 | 180200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20240510 | 180100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20240510 | 180000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20240510 | 175900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20240510 | 175800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20240510 | 175700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 9847 |
| 93 | 20240510 | 175600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20240510 | 175500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20240510 | 175400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20240510 | 175300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20240510 | 175200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20240510 | 175100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20240510 | 175000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20240510 | 174900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20240510 | 174800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20240510 | 174700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20240510 | 174600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20240510 | 174500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20240510 | 174400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20240510 | 174300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20240510 | 174200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20240510 | 174100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20240510 | 174000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20240510 | 173900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20240510 | 173800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20240510 | 173700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20240510 | 173600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20240510 | 173500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20240510 | 173400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20240510 | 173300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20240510 | 173200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20240510 | 173100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20240510 | 173000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20240510 | 172900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20240510 | 172800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20240510 | 172700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 9847 |
| 123 | 20240510 | 172600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20240510 | 172500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20240510 | 172400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20240510 | 172300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20240510 | 172200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20240510 | 172100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20240510 | 172000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20240510 | 171900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20240510 | 171800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20240510 | 171700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20240510 | 171600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20240510 | 171500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20240510 | 171400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20240510 | 171300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20240510 | 171200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20240510 | 171100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20240510 | 171000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20240510 | 170900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20240510 | 170800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20240510 | 170700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20240510 | 170600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20240510 | 170500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20240510 | 170400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20240510 | 170300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20240510 | 170200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20240510 | 170100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20240510 | 170000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20240510 | 165900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20240510 | 165800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20240510 | 165700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 9847 |
| 153 | 20240510 | 165600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20240510 | 165500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20240510 | 165400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20240510 | 165300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20240510 | 165200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20240510 | 165100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20240510 | 165000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20240510 | 164900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20240510 | 164800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20240510 | 164700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20240510 | 164600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20240510 | 164500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20240510 | 164400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20240510 | 164300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20240510 | 164200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20240510 | 164100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20240510 | 164000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20240510 | 163900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20240510 | 163800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20240510 | 163700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20240510 | 163600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20240510 | 163500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20240510 | 163400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20240510 | 163300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20240510 | 163200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20240510 | 163100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20240510 | 163000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20240510 | 162900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20240510 | 162800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20240510 | 162700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 9847 |
| 183 | 20240510 | 162600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20240510 | 162500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20240510 | 162400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20240510 | 162300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20240510 | 162200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20240510 | 162100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20240510 | 162000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20240510 | 161900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20240510 | 161800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20240510 | 161700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20240510 | 161600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20240510 | 161500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20240510 | 161400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20240510 | 161300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20240510 | 161200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20240510 | 161100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20240510 | 161000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20240510 | 160900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20240510 | 160800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20240510 | 160700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20240510 | 160600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20240510 | 160500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20240510 | 160400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20240510 | 160300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20240510 | 160200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20240510 | 160100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20240510 | 160000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20240510 | 155900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20240510 | 155800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20240510 | 155700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 9847 |
| 213 | 20240510 | 155600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20240510 | 155500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20240510 | 155400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20240510 | 155300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20240510 | 155200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20240510 | 155100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20240510 | 155000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20240510 | 154900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20240510 | 154800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20240510 | 154700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20240510 | 154600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20240510 | 154500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20240510 | 154400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20240510 | 154300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20240510 | 154200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20240510 | 154100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20240510 | 154000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20240510 | 153900 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20240510 | 153800 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20240510 | 153700 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20240510 | 153600 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20240510 | 153500 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20240510 | 153400 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20240510 | 153300 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20240510 | 153200 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20240510 | 153100 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20240510 | 153000 | 15345784300 | 46900 | 46900 | 46900 | 46900 | 9847 |
| 240 | 20240510 | 152900 | 14883960000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20240510 | 152800 | 14883960000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20240510 | 152700 | 14883960000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 243 | 20240510 | 152600 | 14883960000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20240510 | 152500 | 14883960000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20240510 | 152400 | 14883960000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20240510 | 152300 | 14883960000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20240510 | 152200 | 14883960000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20240510 | 152100 | 14883960000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20240510 | 152000 | 14883960000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20240510 | 151900 | 14883960000 | 47000 | 47000 | 47000 | 46950 | 1035 |
| 251 | 20240510 | 151800 | 14835337150 | 47000 | 46950 | 47000 | 46950 | 355 |
| 252 | 20240510 | 151700 | 14818659250 | 47000 | 46950 | 47000 | 46950 | 295 |
| 253 | 20240510 | 151600 | 14804806700 | 47000 | 47000 | 47000 | 46950 | 3061 |
| 254 | 20240510 | 151500 | 14660949250 | 47050 | 47050 | 47050 | 47000 | 2753 |
| 255 | 20240510 | 151400 | 14531552850 | 47000 | 46950 | 47050 | 46950 | 863 |
| 256 | 20240510 | 151300 | 14490980550 | 47000 | 47050 | 47050 | 47000 | 573 |
| 257 | 20240510 | 151200 | 14464041150 | 47050 | 47050 | 47100 | 47050 | 457 |
| 258 | 20240510 | 151100 | 14442535850 | 47050 | 47100 | 47100 | 47000 | 735 |
| 259 | 20240510 | 151000 | 14407970850 | 47050 | 47100 | 47100 | 47000 | 297 |
| 260 | 20240510 | 150900 | 14393994400 | 47100 | 47100 | 47150 | 46950 | 2990 |
| 261 | 20240510 | 150800 | 14253387750 | 47100 | 47150 | 47150 | 47050 | 907 |
| 262 | 20240510 | 150700 | 14210638900 | 47150 | 47100 | 47150 | 47050 | 605 |
| 263 | 20240510 | 150600 | 14182131150 | 47100 | 47100 | 47100 | 47050 | 1106 |
| 264 | 20240510 | 150500 | 14130055600 | 47100 | 47100 | 47100 | 47000 | 644 |
| 265 | 20240510 | 150400 | 14099728200 | 47100 | 47000 | 47100 | 46950 | 2329 |
| 266 | 20240510 | 150300 | 13990172350 | 46950 | 47000 | 47000 | 46950 | 158 |
| 267 | 20240510 | 150200 | 13982746900 | 47000 | 47000 | 47000 | 46950 | 207 |
| 268 | 20240510 | 150100 | 13973020950 | 46950 | 46950 | 46950 | 46900 | 331 |
| 269 | 20240510 | 150000 | 13957483950 | 46900 | 47000 | 47000 | 46900 | 315 |
| 270 | 20240510 | 145900 | 13942695200 | 47000 | 47050 | 47050 | 46900 | 780 |
| 271 | 20240510 | 145800 | 13906071200 | 47000 | 47000 | 47000 | 47000 | 321 |
| 272 | 20240510 | 145700 | 13890984200 | 47000 | 47000 | 47000 | 46950 | 901 |
| 273 | 20240510 | 145600 | 13848658600 | 46950 | 47000 | 47050 | 46950 | 893 |
| 274 | 20240510 | 145500 | 13806683800 | 47000 | 47000 | 47050 | 47000 | 142 |
| 275 | 20240510 | 145400 | 13800006500 | 47000 | 47000 | 47050 | 47000 | 515 |
| 276 | 20240510 | 145300 | 13775801350 | 47000 | 47050 | 47050 | 47000 | 168 |
| 277 | 20240510 | 145200 | 13767904400 | 47000 | 47050 | 47050 | 47000 | 152 |
| 278 | 20240510 | 145100 | 13760756700 | 47000 | 47050 | 47050 | 47000 | 381 |
| 279 | 20240510 | 145000 | 13742847200 | 47000 | 47000 | 47050 | 47000 | 359 |
| 280 | 20240510 | 144900 | 13725968050 | 47000 | 47000 | 47050 | 46950 | 309 |
| 281 | 20240510 | 144800 | 13711445450 | 47000 | 47050 | 47050 | 46950 | 3498 |
| 282 | 20240510 | 144700 | 13547097600 | 47100 | 47100 | 47100 | 47050 | 183 |
| 283 | 20240510 | 144600 | 13538483350 | 47100 | 47100 | 47100 | 47100 | 841 |
| 284 | 20240510 | 144500 | 13498872250 | 47150 | 47100 | 47150 | 47100 | 1245 |
| 285 | 20240510 | 144400 | 13440222900 | 47150 | 47150 | 47150 | 47150 | 320 |
| 286 | 20240510 | 144300 | 13425134900 | 47150 | 47250 | 47250 | 47100 | 2163 |
| 287 | 20240510 | 144200 | 13323148700 | 47250 | 47200 | 47250 | 47150 | 945 |
| 288 | 20240510 | 144100 | 13278540350 | 47200 | 47200 | 47250 | 47200 | 384 |
| 289 | 20240510 | 144000 | 13260412500 | 47250 | 47200 | 47250 | 47200 | 199 |
| 290 | 20240510 | 143900 | 13251012250 | 47200 | 47200 | 47250 | 47200 | 782 |
| 291 | 20240510 | 143800 | 13214093800 | 47200 | 47350 | 47350 | 47200 | 2883 |
| 292 | 20240510 | 143700 | 13077798050 | 47350 | 47300 | 47350 | 47300 | 558 |
| 293 | 20240510 | 143600 | 13051397600 | 47300 | 47350 | 47400 | 47300 | 465 |
| 294 | 20240510 | 143500 | 13029382450 | 47350 | 47350 | 47350 | 47300 | 1452 |
| 295 | 20240510 | 143400 | 12960631950 | 47400 | 47300 | 47400 | 47300 | 1261 |
| 296 | 20240510 | 143300 | 12900928150 | 47350 | 47400 | 47400 | 47300 | 923 |
| 297 | 20240510 | 143200 | 12857222950 | 47400 | 47350 | 47400 | 47350 | 730 |
| 298 | 20240510 | 143100 | 12822632700 | 47350 | 47400 | 47400 | 47350 | 1926 |
| 299 | 20240510 | 143000 | 12731426600 | 47400 | 47400 | 47400 | 47350 | 363 |
| 300 | 20240510 | 142900 | 12714225150 | 47400 | 47400 | 47450 | 47350 | 540 |
| 301 | 20240510 | 142800 | 12688634550 | 47400 | 47500 | 47500 | 47400 | 706 |
| 302 | 20240510 | 142700 | 12655153250 | 47450 | 47450 | 47500 | 47400 | 554 |
| 303 | 20240510 | 142600 | 12628865100 | 47450 | 47400 | 47450 | 47400 | 1548 |
| 304 | 20240510 | 142500 | 12555414700 | 47400 | 47400 | 47500 | 47400 | 1180 |
| 305 | 20240510 | 142400 | 12499421350 | 47450 | 47550 | 47550 | 47400 | 3145 |
| 306 | 20240510 | 142300 | 12350116250 | 47550 | 47500 | 47550 | 47500 | 263 |
| 307 | 20240510 | 142200 | 12337610900 | 47500 | 47550 | 47550 | 47500 | 626 |
| 308 | 20240510 | 142100 | 12307867950 | 47500 | 47550 | 47600 | 47500 | 1614 |
| 309 | 20240510 | 142000 | 12231118350 | 47550 | 47500 | 47600 | 47500 | 3088 |
| 310 | 20240510 | 141900 | 12084284800 | 47550 | 47550 | 47550 | 47400 | 1689 |
| 311 | 20240510 | 141800 | 12004034150 | 47550 | 47700 | 47700 | 47550 | 3043 |
| 312 | 20240510 | 141700 | 11859148950 | 47700 | 47350 | 47700 | 47350 | 31755 |
| 313 | 20240510 | 141600 | 10351042100 | 47350 | 47200 | 47350 | 47200 | 9415 |
| 314 | 20240510 | 141500 | 9906133150 | 47200 | 47150 | 47200 | 47150 | 504 |
| 315 | 20240510 | 141400 | 9882366700 | 47150 | 47150 | 47200 | 47150 | 270 |
| 316 | 20240510 | 141300 | 9869633150 | 47150 | 47150 | 47150 | 47150 | 480 |
| 317 | 20240510 | 141200 | 9847001150 | 47200 | 47200 | 47200 | 47150 | 188 |
| 318 | 20240510 | 141100 | 9838132550 | 47200 | 47150 | 47200 | 47150 | 467 |
| 319 | 20240510 | 141000 | 9816111200 | 47150 | 47150 | 47150 | 47100 | 176 |
| 320 | 20240510 | 140900 | 9807812900 | 47150 | 47150 | 47150 | 47100 | 379 |
| 321 | 20240510 | 140800 | 9789945550 | 47150 | 47150 | 47150 | 47100 | 325 |
| 322 | 20240510 | 140700 | 9774624600 | 47150 | 47150 | 47150 | 47100 | 548 |
| 323 | 20240510 | 140600 | 9748786450 | 47150 | 47200 | 47200 | 47150 | 1075 |
| 324 | 20240510 | 140500 | 9698087800 | 47200 | 47150 | 47200 | 47150 | 379 |
| 325 | 20240510 | 140400 | 9680205650 | 47200 | 47100 | 47200 | 47050 | 3776 |
| 326 | 20240510 | 140300 | 9502282000 | 47100 | 47000 | 47100 | 47000 | 3954 |
| 327 | 20240510 | 140200 | 9316381000 | 47000 | 47000 | 47000 | 46950 | 1006 |
| 328 | 20240510 | 140100 | 9269130100 | 46950 | 46950 | 47000 | 46950 | 351 |
| 329 | 20240510 | 140000 | 9252645950 | 47000 | 47000 | 47000 | 46950 | 460 |
| 330 | 20240510 | 135900 | 9231041400 | 46950 | 47000 | 47000 | 46950 | 194 |
| 331 | 20240510 | 135800 | 9221924700 | 47000 | 47000 | 47000 | 46950 | 117 |
| 332 | 20240510 | 135700 | 9216425950 | 47000 | 47000 | 47000 | 47000 | 158 |
| 333 | 20240510 | 135600 | 9208999950 | 47000 | 46950 | 47000 | 46950 | 806 |
| 334 | 20240510 | 135500 | 9171156050 | 46950 | 46950 | 46950 | 46900 | 303 |
| 335 | 20240510 | 135400 | 9156940750 | 46950 | 46950 | 46950 | 46950 | 40 |
| 336 | 20240510 | 135300 | 9155062750 | 46950 | 46950 | 46950 | 46900 | 215 |
| 337 | 20240510 | 135200 | 9144968600 | 46950 | 46950 | 47000 | 46950 | 1472 |
| 338 | 20240510 | 135100 | 9075854200 | 47000 | 46900 | 47000 | 46900 | 150 |
| 339 | 20240510 | 135000 | 9068810150 | 46950 | 46950 | 47000 | 46950 | 135 |
| 340 | 20240510 | 134900 | 9062471550 | 46950 | 46950 | 47000 | 46950 | 307 |
| 341 | 20240510 | 134800 | 9048055300 | 47000 | 46900 | 47000 | 46900 | 3377 |
| 342 | 20240510 | 134700 | 8889575250 | 46900 | 46900 | 46900 | 46850 | 128 |
| 343 | 20240510 | 134600 | 8883574000 | 46850 | 46900 | 46900 | 46850 | 63 |
| 344 | 20240510 | 134500 | 8880619350 | 46900 | 46850 | 46900 | 46850 | 2563 |
| 345 | 20240510 | 134400 | 8760527150 | 46900 | 46900 | 46900 | 46900 | 108 |
| 346 | 20240510 | 134300 | 8755461950 | 46900 | 46900 | 46900 | 46900 | 31 |
| 347 | 20240510 | 134200 | 8754008050 | 46900 | 46850 | 46900 | 46850 | 26 |
| 348 | 20240510 | 134100 | 8752788700 | 46850 | 46900 | 46900 | 46850 | 86 |
| 349 | 20240510 | 134000 | 8748756800 | 46850 | 46900 | 46900 | 46850 | 12 |
| 350 | 20240510 | 133900 | 8748194350 | 46900 | 46850 | 46900 | 46850 | 281 |
| 351 | 20240510 | 133800 | 8735027450 | 46850 | 46900 | 46900 | 46850 | 162 |
| 352 | 20240510 | 133700 | 8727434850 | 46900 | 46900 | 46900 | 46900 | 106 |
| 353 | 20240510 | 133600 | 8722463450 | 46900 | 46850 | 46900 | 46850 | 30 |
| 354 | 20240510 | 133500 | 8721056500 | 46900 | 46900 | 46900 | 46900 | 75 |
| 355 | 20240510 | 133400 | 8717539000 | 46900 | 46850 | 46900 | 46800 | 150 |
| 356 | 20240510 | 133300 | 8710507300 | 46800 | 46900 | 46900 | 46800 | 395 |
| 357 | 20240510 | 133200 | 8692000550 | 46950 | 46900 | 46950 | 46900 | 25 |
| 358 | 20240510 | 133100 | 8690826850 | 46950 | 46950 | 46950 | 46900 | 277 |
| 359 | 20240510 | 133000 | 8677824700 | 46900 | 46800 | 46900 | 46750 | 3867 |
| 360 | 20240510 | 132900 | 8496834150 | 46750 | 46850 | 46850 | 46750 | 1612 |
| 361 | 20240510 | 132800 | 8421395450 | 46850 | 46850 | 46850 | 46850 | 91 |
| 362 | 20240510 | 132700 | 8417132100 | 46850 | 46900 | 46900 | 46850 | 395 |
| 363 | 20240510 | 132600 | 8398620350 | 46850 | 46900 | 46900 | 46850 | 179 |
| 364 | 20240510 | 132500 | 8390228800 | 46900 | 46900 | 46900 | 46900 | 50 |
| 365 | 20240510 | 132400 | 8387883800 | 46900 | 46950 | 47000 | 46900 | 1038 |
| 366 | 20240510 | 132300 | 8339154750 | 47000 | 47000 | 47000 | 47000 | 180 |
| 367 | 20240510 | 132200 | 8330694750 | 47000 | 47000 | 47000 | 46950 | 50 |
| 368 | 20240510 | 132100 | 8328345300 | 47000 | 46950 | 47000 | 46950 | 467 |
| 369 | 20240510 | 132000 | 8306416800 | 46950 | 46950 | 47000 | 46950 | 410 |
| 370 | 20240510 | 131900 | 8287163100 | 46950 | 46950 | 47000 | 46950 | 160 |
| 371 | 20240510 | 131800 | 8279646600 | 46950 | 47000 | 47000 | 46950 | 35 |
| 372 | 20240510 | 131700 | 8278002700 | 47000 | 46850 | 47000 | 46850 | 3631 |
| 373 | 20240510 | 131600 | 8107721600 | 46850 | 46800 | 46850 | 46800 | 70 |
| 374 | 20240510 | 131500 | 8104442600 | 46850 | 46800 | 46850 | 46800 | 82 |
| 375 | 20240510 | 131400 | 8100602900 | 46800 | 46750 | 46800 | 46750 | 4050 |
| 376 | 20240510 | 131300 | 7911180500 | 46800 | 46800 | 46800 | 46750 | 89 |
| 377 | 20240510 | 131200 | 7907016150 | 46750 | 46750 | 46750 | 46750 | 200 |
| 378 | 20240510 | 131100 | 7897666150 | 46750 | 46800 | 46800 | 46750 | 14 |
| 379 | 20240510 | 131000 | 7897011600 | 46800 | 46750 | 46800 | 46750 | 39 |
| 380 | 20240510 | 130900 | 7895186650 | 46800 | 46800 | 46800 | 46800 | 65 |
| 381 | 20240510 | 130800 | 7892144650 | 46800 | 46800 | 46800 | 46750 | 685 |
| 382 | 20240510 | 130700 | 7860114150 | 46800 | 46800 | 46800 | 46800 | 9 |
| 383 | 20240510 | 130600 | 7859692950 | 46800 | 46800 | 46800 | 46750 | 246 |
| 384 | 20240510 | 130500 | 7848180200 | 46800 | 46800 | 46800 | 46800 | 44 |
| 385 | 20240510 | 130400 | 7846121000 | 46800 | 46800 | 46800 | 46800 | 2 |
| 386 | 20240510 | 130300 | 7846027400 | 46800 | 46800 | 46800 | 46800 | 5 |
| 387 | 20240510 | 130200 | 7845793400 | 46800 | 46800 | 46800 | 46800 | 88 |
| 388 | 20240510 | 130100 | 7841675000 | 46800 | 46800 | 46800 | 46800 | 38 |
| 389 | 20240510 | 130000 | 7839896600 | 46800 | 46750 | 46800 | 46700 | 209 |
| 390 | 20240510 | 125900 | 7830125550 | 46700 | 46700 | 46700 | 46700 | 350 |
| 391 | 20240510 | 125800 | 7813780550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 392 | 20240510 | 125700 | 7813780550 | 46650 | 46650 | 46650 | 46650 | 1 |
| 393 | 20240510 | 125600 | 7813733900 | 46700 | 46700 | 46700 | 46700 | 291 |
| 394 | 20240510 | 125500 | 7800144200 | 46700 | 46600 | 46700 | 46600 | 251 |
| 395 | 20240510 | 125400 | 7788435400 | 46650 | 46650 | 46650 | 46600 | 407 |
| 396 | 20240510 | 125300 | 7769457850 | 46650 | 46650 | 46650 | 46650 | 188 |
| 397 | 20240510 | 125200 | 7760687650 | 46650 | 46700 | 46700 | 46650 | 137 |
| 398 | 20240510 | 125100 | 7754291900 | 46650 | 46750 | 46750 | 46650 | 789 |
| 399 | 20240510 | 125000 | 7717419350 | 46750 | 46750 | 46800 | 46750 | 96 |
| 400 | 20240510 | 124900 | 7712926800 | 46750 | 46750 | 46800 | 46750 | 95 |
| 401 | 20240510 | 124800 | 7708485300 | 46800 | 46800 | 46800 | 46750 | 134 |
| 402 | 20240510 | 124700 | 7702214150 | 46800 | 46800 | 46800 | 46800 | 12 |
| 403 | 20240510 | 124600 | 7701652550 | 46800 | 46750 | 46800 | 46750 | 89 |
| 404 | 20240510 | 124500 | 7697487750 | 46800 | 46800 | 46800 | 46750 | 323 |
| 405 | 20240510 | 124400 | 7682372350 | 46800 | 46800 | 46800 | 46750 | 143 |
| 406 | 20240510 | 124300 | 7675682500 | 46750 | 46750 | 46750 | 46750 | 197 |
| 407 | 20240510 | 124200 | 7666472750 | 46800 | 46750 | 46800 | 46750 | 549 |
| 408 | 20240510 | 124100 | 7640779600 | 46750 | 46700 | 46750 | 46650 | 1153 |
| 409 | 20240510 | 124000 | 7586922250 | 46700 | 46600 | 46700 | 46600 | 560 |
| 410 | 20240510 | 123900 | 7560792250 | 46600 | 46600 | 46600 | 46600 | 13 |
| 411 | 20240510 | 123800 | 7560186450 | 46600 | 46650 | 46650 | 46600 | 60 |
| 412 | 20240510 | 123700 | 7557388950 | 46650 | 46650 | 46650 | 46600 | 60 |
| 413 | 20240510 | 123600 | 7554590950 | 46600 | 46650 | 46650 | 46600 | 141 |
| 414 | 20240510 | 123500 | 7548015600 | 46600 | 46650 | 46650 | 46600 | 2 |
| 415 | 20240510 | 123400 | 7547922350 | 46600 | 46650 | 46650 | 46600 | 292 |
| 416 | 20240510 | 123300 | 7534311050 | 46650 | 46650 | 46650 | 46650 | 66 |
| 417 | 20240510 | 123200 | 7531232150 | 46650 | 46650 | 46650 | 46650 | 96 |
| 418 | 20240510 | 123100 | 7526753750 | 46700 | 46700 | 46700 | 46700 | 20 |
| 419 | 20240510 | 123000 | 7525819750 | 46650 | 46600 | 46650 | 46600 | 79 |
| 420 | 20240510 | 122900 | 7522138000 | 46600 | 46650 | 46650 | 46600 | 33 |
| 421 | 20240510 | 122800 | 7520598600 | 46650 | 46650 | 46650 | 46650 | 28 |
| 422 | 20240510 | 122700 | 7519292400 | 46650 | 46650 | 46650 | 46650 | 39 |
| 423 | 20240510 | 122600 | 7517473050 | 46650 | 46600 | 46700 | 46600 | 965 |
| 424 | 20240510 | 122500 | 7472466950 | 46600 | 46600 | 46650 | 46600 | 689 |
| 425 | 20240510 | 122400 | 7440359050 | 46600 | 46650 | 46650 | 46600 | 414 |
| 426 | 20240510 | 122300 | 7421056450 | 46650 | 46650 | 46650 | 46650 | 53 |
| 427 | 20240510 | 122200 | 7418584000 | 46650 | 46700 | 46700 | 46600 | 982 |
| 428 | 20240510 | 122100 | 7372742250 | 46700 | 46700 | 46700 | 46700 | 105 |
| 429 | 20240510 | 122000 | 7367838750 | 46700 | 46750 | 46750 | 46700 | 94 |
| 430 | 20240510 | 121900 | 7363445600 | 46750 | 46750 | 46750 | 46750 | 60 |
| 431 | 20240510 | 121800 | 7360640600 | 46700 | 46750 | 46800 | 46700 | 785 |
| 432 | 20240510 | 121700 | 7323954800 | 46800 | 46800 | 46800 | 46800 | 22 |
| 433 | 20240510 | 121600 | 7322925200 | 46800 | 46750 | 46800 | 46750 | 66 |
| 434 | 20240510 | 121500 | 7319836950 | 46750 | 46750 | 46750 | 46750 | 502 |
| 435 | 20240510 | 121400 | 7296368450 | 46700 | 46700 | 46700 | 46700 | 0 |
| 436 | 20240510 | 121300 | 7296368450 | 46700 | 46750 | 46750 | 46700 | 160 |
| 437 | 20240510 | 121200 | 7288888500 | 46750 | 46750 | 46750 | 46750 | 501 |
| 438 | 20240510 | 121100 | 7265466750 | 46750 | 46700 | 46750 | 46700 | 5 |
| 439 | 20240510 | 121000 | 7265233150 | 46700 | 46650 | 46700 | 46650 | 308 |
| 440 | 20240510 | 120900 | 7250853450 | 46650 | 46700 | 46700 | 46650 | 628 |
| 441 | 20240510 | 120800 | 7221554500 | 46700 | 46650 | 46700 | 46650 | 52 |
| 442 | 20240510 | 120700 | 7219126200 | 46700 | 46650 | 46700 | 46650 | 126 |
| 443 | 20240510 | 120600 | 7213247700 | 46650 | 46700 | 46700 | 46650 | 34 |
| 444 | 20240510 | 120500 | 7211661500 | 46700 | 46650 | 46700 | 46650 | 79 |
| 445 | 20240510 | 120400 | 7207973450 | 46700 | 46700 | 46700 | 46700 | 337 |
| 446 | 20240510 | 120300 | 7192235550 | 46700 | 46650 | 46700 | 46650 | 249 |
| 447 | 20240510 | 120200 | 7180611700 | 46650 | 46650 | 46650 | 46600 | 62 |
| 448 | 20240510 | 120100 | 7177719700 | 46600 | 46600 | 46650 | 46600 | 257 |
| 449 | 20240510 | 120000 | 7165738700 | 46600 | 46650 | 46650 | 46600 | 197 |
| 450 | 20240510 | 115900 | 7156550200 | 46650 | 46700 | 46700 | 46650 | 4 |
| 451 | 20240510 | 115800 | 7156363550 | 46700 | 46650 | 46700 | 46650 | 779 |
| 452 | 20240510 | 115700 | 7120019600 | 46700 | 46650 | 46700 | 46650 | 111 |
| 453 | 20240510 | 115600 | 7114840950 | 46700 | 46700 | 46700 | 46700 | 249 |
| 454 | 20240510 | 115500 | 7103212650 | 46700 | 46700 | 46750 | 46700 | 141 |
| 455 | 20240510 | 115400 | 7096626000 | 46700 | 46700 | 46700 | 46700 | 36 |
| 456 | 20240510 | 115300 | 7094944800 | 46700 | 46700 | 46700 | 46700 | 151 |
| 457 | 20240510 | 115200 | 7087893100 | 46700 | 46750 | 46750 | 46700 | 74 |
| 458 | 20240510 | 115100 | 7084433950 | 46750 | 46700 | 46750 | 46700 | 271 |
| 459 | 20240510 | 115000 | 7071774850 | 46750 | 46700 | 46750 | 46700 | 270 |
| 460 | 20240510 | 114900 | 7059165100 | 46750 | 46700 | 46750 | 46700 | 443 |
| 461 | 20240510 | 114800 | 7038469850 | 46750 | 46700 | 46750 | 46700 | 71 |
| 462 | 20240510 | 114700 | 7035150700 | 46700 | 46700 | 46700 | 46700 | 42 |
| 463 | 20240510 | 114600 | 7033189300 | 46700 | 46650 | 46750 | 46650 | 619 |
| 464 | 20240510 | 114500 | 7004275750 | 46650 | 46650 | 46650 | 46650 | 6 |
| 465 | 20240510 | 114400 | 7003995850 | 46650 | 46650 | 46700 | 46650 | 163 |
| 466 | 20240510 | 114300 | 6996389000 | 46650 | 46700 | 46700 | 46650 | 243 |
| 467 | 20240510 | 114200 | 6985041000 | 46700 | 46750 | 46750 | 46700 | 77 |
| 468 | 20240510 | 114100 | 6981444950 | 46750 | 46750 | 46750 | 46700 | 269 |
| 469 | 20240510 | 114000 | 6968879800 | 46700 | 46700 | 46750 | 46700 | 47 |
| 470 | 20240510 | 113900 | 6966683900 | 46700 | 46700 | 46700 | 46700 | 1 |
| 471 | 20240510 | 113800 | 6966637200 | 46700 | 46700 | 46750 | 46700 | 203 |
| 472 | 20240510 | 113700 | 6957154550 | 46700 | 46650 | 46750 | 46650 | 1194 |
| 473 | 20240510 | 113600 | 6901432600 | 46650 | 46600 | 46650 | 46600 | 67 |
| 474 | 20240510 | 113500 | 6898310150 | 46600 | 46600 | 46600 | 46600 | 28 |
| 475 | 20240510 | 113400 | 6897005350 | 46650 | 46650 | 46650 | 46600 | 157 |
| 476 | 20240510 | 113300 | 6889681350 | 46600 | 46600 | 46600 | 46600 | 500 |
| 477 | 20240510 | 113200 | 6866381350 | 46600 | 46600 | 46600 | 46600 | 218 |
| 478 | 20240510 | 113100 | 6856222550 | 46600 | 46600 | 46600 | 46600 | 14 |
| 479 | 20240510 | 113000 | 6855570150 | 46650 | 46650 | 46700 | 46650 | 126 |
| 480 | 20240510 | 112900 | 6849689350 | 46650 | 46700 | 46700 | 46650 | 40 |
| 481 | 20240510 | 112800 | 6847822600 | 46700 | 46700 | 46750 | 46700 | 277 |
| 482 | 20240510 | 112700 | 6834881400 | 46700 | 46700 | 46750 | 46700 | 602 |
| 483 | 20240510 | 112600 | 6806767750 | 46750 | 46700 | 46750 | 46700 | 64 |
| 484 | 20240510 | 112500 | 6803776500 | 46700 | 46700 | 46750 | 46700 | 16 |
| 485 | 20240510 | 112400 | 6803028750 | 46700 | 46750 | 46750 | 46700 | 100 |
| 486 | 20240510 | 112300 | 6798353850 | 46700 | 46750 | 46750 | 46700 | 155 |
| 487 | 20240510 | 112200 | 6791107650 | 46700 | 46800 | 46800 | 46700 | 90 |
| 488 | 20240510 | 112100 | 6786900350 | 46750 | 46750 | 46750 | 46750 | 31 |
| 489 | 20240510 | 112000 | 6785451100 | 46750 | 46800 | 46800 | 46750 | 17 |
| 490 | 20240510 | 111900 | 6784656300 | 46850 | 46900 | 46900 | 46800 | 78 |
| 491 | 20240510 | 111800 | 6781005300 | 46850 | 46750 | 46850 | 46750 | 376 |
| 492 | 20240510 | 111700 | 6763399450 | 46750 | 46650 | 46750 | 46650 | 633 |
| 493 | 20240510 | 111600 | 6733830900 | 46650 | 46700 | 46700 | 46650 | 547 |
| 494 | 20240510 | 111500 | 6708294500 | 46650 | 46650 | 46650 | 46650 | 18 |
| 495 | 20240510 | 111400 | 6707454800 | 46650 | 46650 | 46700 | 46650 | 183 |
| 496 | 20240510 | 111300 | 6698917600 | 46650 | 46650 | 46650 | 46650 | 161 |
| 497 | 20240510 | 111200 | 6691406950 | 46700 | 46700 | 46700 | 46700 | 46 |
| 498 | 20240510 | 111100 | 6689258750 | 46700 | 46650 | 46700 | 46650 | 237 |
| 499 | 20240510 | 111000 | 6678195600 | 46750 | 46700 | 46750 | 46700 | 305 |
| 500 | 20240510 | 110900 | 6663937050 | 46700 | 46700 | 46700 | 46700 | 56 |
| 501 | 20240510 | 110800 | 6661321850 | 46650 | 46600 | 46750 | 46600 | 718 |
| 502 | 20240510 | 110700 | 6627816700 | 46600 | 46750 | 46750 | 46550 | 1596 |
| 503 | 20240510 | 110600 | 6553345700 | 46700 | 46700 | 46750 | 46700 | 165 |
| 504 | 20240510 | 110500 | 6545639150 | 46700 | 46750 | 46750 | 46700 | 913 |
| 505 | 20240510 | 110400 | 6502983150 | 46700 | 46750 | 46800 | 46700 | 132 |
| 506 | 20240510 | 110300 | 6496812150 | 46750 | 46800 | 46800 | 46750 | 108 |
| 507 | 20240510 | 110200 | 6491762850 | 46750 | 46700 | 46800 | 46700 | 687 |
| 508 | 20240510 | 110100 | 6459625050 | 46700 | 46700 | 46700 | 46700 | 429 |
| 509 | 20240510 | 110000 | 6439590750 | 46700 | 46700 | 46700 | 46700 | 276 |
| 510 | 20240510 | 105900 | 6426701550 | 46700 | 46700 | 46700 | 46700 | 63 |
| 511 | 20240510 | 105800 | 6423759450 | 46700 | 46750 | 46750 | 46700 | 44 |
| 512 | 20240510 | 105700 | 6421702500 | 46750 | 46750 | 46750 | 46750 | 149 |
| 513 | 20240510 | 105600 | 6414736750 | 46750 | 46750 | 46750 | 46750 | 328 |
| 514 | 20240510 | 105500 | 6399402750 | 46750 | 46750 | 46750 | 46700 | 74 |
| 515 | 20240510 | 105400 | 6395943750 | 46700 | 46750 | 46750 | 46700 | 370 |
| 516 | 20240510 | 105300 | 6378652450 | 46750 | 46800 | 46800 | 46750 | 38 |
| 517 | 20240510 | 105200 | 6376875450 | 46800 | 46750 | 46800 | 46750 | 140 |
| 518 | 20240510 | 105100 | 6370330350 | 46800 | 46750 | 46800 | 46750 | 47 |
| 519 | 20240510 | 105000 | 6368130850 | 46750 | 46750 | 46750 | 46700 | 501 |
| 520 | 20240510 | 104900 | 6344709200 | 46750 | 46700 | 46800 | 46700 | 186 |
| 521 | 20240510 | 104800 | 6336019800 | 46750 | 46700 | 46750 | 46700 | 166 |
| 522 | 20240510 | 104700 | 6328265000 | 46700 | 46650 | 46700 | 46650 | 384 |
| 523 | 20240510 | 104600 | 6310348150 | 46650 | 46750 | 46750 | 46650 | 463 |
| 524 | 20240510 | 104500 | 6288711200 | 46800 | 46800 | 46800 | 46750 | 310 |
| 525 | 20240510 | 104400 | 6274207050 | 46800 | 46800 | 46800 | 46750 | 390 |
| 526 | 20240510 | 104300 | 6255955550 | 46800 | 46700 | 46800 | 46700 | 257 |
| 527 | 20240510 | 104200 | 6243942000 | 46750 | 46650 | 46750 | 46650 | 383 |
| 528 | 20240510 | 104100 | 6226057250 | 46700 | 46650 | 46700 | 46650 | 16 |
| 529 | 20240510 | 104000 | 6225310550 | 46650 | 46600 | 46650 | 46600 | 341 |
| 530 | 20240510 | 103900 | 6209403500 | 46600 | 46650 | 46650 | 46600 | 257 |
| 531 | 20240510 | 103800 | 6197421150 | 46650 | 46550 | 46700 | 46500 | 1245 |
| 532 | 20240510 | 103700 | 6139398350 | 46550 | 46550 | 46550 | 46500 | 519 |
| 533 | 20240510 | 103600 | 6115249800 | 46500 | 46550 | 46550 | 46500 | 141 |
| 534 | 20240510 | 103500 | 6108687800 | 46550 | 46550 | 46550 | 46500 | 18 |
| 535 | 20240510 | 103400 | 6107850100 | 46500 | 46650 | 46650 | 46500 | 3056 |
| 536 | 20240510 | 103300 | 5965533400 | 46650 | 46600 | 46700 | 46600 | 814 |
| 537 | 20240510 | 103200 | 5927572300 | 46650 | 46600 | 46650 | 46550 | 214 |
| 538 | 20240510 | 103100 | 5917602550 | 46550 | 46650 | 46650 | 46550 | 3858 |
| 539 | 20240510 | 103000 | 5737869600 | 46650 | 46650 | 46700 | 46600 | 747 |
| 540 | 20240510 | 102900 | 5703023050 | 46700 | 46600 | 46700 | 46600 | 237 |
| 541 | 20240510 | 102800 | 5691971150 | 46600 | 46750 | 46750 | 46600 | 902 |
| 542 | 20240510 | 102700 | 5649866700 | 46750 | 46750 | 46800 | 46750 | 128 |
| 543 | 20240510 | 102600 | 5643880750 | 46800 | 46750 | 46850 | 46750 | 472 |
| 544 | 20240510 | 102500 | 5621787900 | 46750 | 46700 | 46750 | 46700 | 308 |
| 545 | 20240510 | 102400 | 5607397500 | 46700 | 46700 | 46700 | 46700 | 331 |
| 546 | 20240510 | 102300 | 5591939800 | 46750 | 46700 | 46750 | 46700 | 227 |
| 547 | 20240510 | 102200 | 5581330450 | 46750 | 46650 | 46750 | 46650 | 1217 |
| 548 | 20240510 | 102100 | 5524505750 | 46650 | 46700 | 46750 | 46600 | 2140 |
| 549 | 20240510 | 102000 | 5424630500 | 46750 | 46700 | 46750 | 46700 | 141 |
| 550 | 20240510 | 101900 | 5418045600 | 46700 | 46750 | 46750 | 46700 | 400 |
| 551 | 20240510 | 101800 | 5399359600 | 46750 | 46800 | 46800 | 46750 | 150 |
| 552 | 20240510 | 101700 | 5392340900 | 46800 | 46750 | 46800 | 46750 | 405 |
| 553 | 20240510 | 101600 | 5373402850 | 46750 | 46800 | 46800 | 46750 | 48 |
| 554 | 20240510 | 101500 | 5371157000 | 46800 | 46700 | 46800 | 46700 | 626 |
| 555 | 20240510 | 101400 | 5341896600 | 46700 | 46700 | 46750 | 46700 | 146 |
| 556 | 20240510 | 101300 | 5335078250 | 46750 | 46750 | 46750 | 46750 | 526 |
| 557 | 20240510 | 101200 | 5310487750 | 46750 | 46850 | 46850 | 46750 | 574 |
| 558 | 20240510 | 101100 | 5283630450 | 46850 | 46850 | 46850 | 46800 | 1572 |
| 559 | 20240510 | 101000 | 5210059500 | 46800 | 46850 | 46850 | 46800 | 312 |
| 560 | 20240510 | 100900 | 5195445600 | 46900 | 46850 | 46900 | 46800 | 1377 |
| 561 | 20240510 | 100800 | 5130977850 | 46850 | 46850 | 46900 | 46850 | 1089 |
| 562 | 20240510 | 100700 | 5079951150 | 46900 | 46900 | 46900 | 46850 | 382 |
| 563 | 20240510 | 100600 | 5062041050 | 46900 | 46900 | 46900 | 46900 | 242 |
| 564 | 20240510 | 100500 | 5050691250 | 46950 | 46950 | 47000 | 46900 | 134 |
| 565 | 20240510 | 100400 | 5044398800 | 46950 | 46950 | 47000 | 46950 | 568 |
| 566 | 20240510 | 100300 | 5017731100 | 46950 | 46950 | 46950 | 46950 | 61 |
| 567 | 20240510 | 100200 | 5014867150 | 46950 | 46950 | 47000 | 46950 | 239 |
| 568 | 20240510 | 100100 | 5003635650 | 47000 | 47000 | 47000 | 46950 | 312 |
| 569 | 20240510 | 100000 | 4988978600 | 46950 | 46950 | 47000 | 46950 | 785 |
| 570 | 20240510 | 095900 | 4952122700 | 46950 | 46950 | 47000 | 46950 | 332 |
| 571 | 20240510 | 095800 | 4936535250 | 46950 | 47000 | 47000 | 46950 | 287 |
| 572 | 20240510 | 095700 | 4923046300 | 47000 | 47000 | 47050 | 47000 | 15 |
| 573 | 20240510 | 095600 | 4922341000 | 47000 | 47000 | 47050 | 47000 | 377 |
| 574 | 20240510 | 095500 | 4904621450 | 47000 | 47000 | 47050 | 47000 | 78 |
| 575 | 20240510 | 095400 | 4900955350 | 47000 | 46950 | 47050 | 46950 | 1373 |
| 576 | 20240510 | 095300 | 4836434050 | 46900 | 46900 | 46950 | 46900 | 62 |
| 577 | 20240510 | 095200 | 4833526050 | 46900 | 46900 | 46900 | 46900 | 607 |
| 578 | 20240510 | 095100 | 4805057750 | 46950 | 46950 | 46950 | 46950 | 417 |
| 579 | 20240510 | 095000 | 4785479600 | 46950 | 47000 | 47050 | 46950 | 786 |
| 580 | 20240510 | 094900 | 4748539350 | 47000 | 47000 | 47050 | 47000 | 259 |
| 581 | 20240510 | 094800 | 4736357350 | 47000 | 47050 | 47100 | 47000 | 1304 |
| 582 | 20240510 | 094700 | 4675006450 | 47050 | 47000 | 47050 | 46950 | 145 |
| 583 | 20240510 | 094600 | 4668190300 | 47000 | 46950 | 47000 | 46950 | 458 |
| 584 | 20240510 | 094500 | 4646674300 | 47000 | 46900 | 47000 | 46900 | 265 |
| 585 | 20240510 | 094400 | 4634232900 | 46900 | 47050 | 47050 | 46900 | 1802 |
| 586 | 20240510 | 094300 | 4549568850 | 47050 | 47050 | 47050 | 47050 | 881 |
| 587 | 20240510 | 094200 | 4508117800 | 47050 | 47050 | 47100 | 47050 | 1369 |
| 588 | 20240510 | 094100 | 4443705200 | 47000 | 47000 | 47050 | 47000 | 304 |
| 589 | 20240510 | 094000 | 4429415700 | 47000 | 47000 | 47050 | 47000 | 959 |
| 590 | 20240510 | 093900 | 4384334150 | 47000 | 47000 | 47000 | 46950 | 848 |
| 591 | 20240510 | 093800 | 4344484200 | 46950 | 46950 | 47000 | 46950 | 687 |
| 592 | 20240510 | 093700 | 4312220850 | 46950 | 46950 | 47000 | 46950 | 202 |
| 593 | 20240510 | 093600 | 4302736900 | 46900 | 46900 | 46950 | 46850 | 1013 |
| 594 | 20240510 | 093500 | 4255209400 | 46900 | 46850 | 46950 | 46850 | 653 |
| 595 | 20240510 | 093400 | 4224585150 | 46850 | 46950 | 46950 | 46850 | 221 |
| 596 | 20240510 | 093300 | 4214220800 | 46950 | 47000 | 47000 | 46850 | 1659 |
| 597 | 20240510 | 093200 | 4136318000 | 46950 | 46850 | 46950 | 46850 | 178 |
| 598 | 20240510 | 093100 | 4127967050 | 46950 | 46900 | 46950 | 46800 | 999 |
| 599 | 20240510 | 093000 | 4081137350 | 46900 | 46900 | 46950 | 46800 | 1297 |
| 600 | 20240510 | 092900 | 4020371200 | 46950 | 46900 | 47000 | 46800 | 1909 |
| 601 | 20240510 | 092800 | 3930848150 | 46950 | 46900 | 46950 | 46900 | 2754 |
| 602 | 20240510 | 092700 | 3801593350 | 46950 | 46900 | 46950 | 46900 | 568 |
| 603 | 20240510 | 092600 | 3774944300 | 46950 | 46950 | 47000 | 46950 | 234 |
| 604 | 20240510 | 092500 | 3763955800 | 46950 | 47050 | 47050 | 46900 | 371 |
| 605 | 20240510 | 092400 | 3746522200 | 47000 | 46900 | 47000 | 46850 | 575 |
| 606 | 20240510 | 092300 | 3719510150 | 46850 | 46850 | 46900 | 46850 | 819 |
| 607 | 20240510 | 092200 | 3681120400 | 46900 | 46900 | 46950 | 46850 | 997 |
| 608 | 20240510 | 092100 | 3634361100 | 46950 | 47000 | 47000 | 46900 | 4786 |
| 609 | 20240510 | 092000 | 3409448700 | 47000 | 47050 | 47050 | 47000 | 448 |
| 610 | 20240510 | 091900 | 3388386300 | 47050 | 46900 | 47100 | 46900 | 1410 |
| 611 | 20240510 | 091800 | 3322071950 | 46900 | 46850 | 46900 | 46850 | 1635 |
| 612 | 20240510 | 091700 | 3245400000 | 46900 | 46950 | 46950 | 46850 | 2203 |
| 613 | 20240510 | 091600 | 3142125600 | 46900 | 46950 | 47000 | 46900 | 1362 |
| 614 | 20240510 | 091500 | 3078177350 | 46950 | 46950 | 47050 | 46900 | 2424 |
| 615 | 20240510 | 091400 | 2964292300 | 46950 | 47000 | 47000 | 46950 | 3057 |
| 616 | 20240510 | 091300 | 2820668300 | 47050 | 47100 | 47150 | 47050 | 1617 |
| 617 | 20240510 | 091200 | 2744544550 | 47150 | 47050 | 47150 | 47050 | 1511 |
| 618 | 20240510 | 091100 | 2673355600 | 47050 | 47000 | 47100 | 47000 | 2447 |
| 619 | 20240510 | 091000 | 2558262800 | 47050 | 47050 | 47050 | 47000 | 1896 |
| 620 | 20240510 | 090900 | 2469149850 | 47000 | 47100 | 47100 | 47000 | 1255 |
| 621 | 20240510 | 090800 | 2410104200 | 47100 | 47050 | 47150 | 47000 | 1870 |
| 622 | 20240510 | 090700 | 2322072350 | 47100 | 47100 | 47150 | 47050 | 1459 |
| 623 | 20240510 | 090600 | 2253336900 | 47100 | 47200 | 47250 | 47050 | 1473 |
| 624 | 20240510 | 090500 | 2183922650 | 47200 | 47250 | 47300 | 47200 | 3438 |
| 625 | 20240510 | 090400 | 2021415900 | 47250 | 47250 | 47350 | 47200 | 6610 |
| 626 | 20240510 | 090300 | 1708866850 | 47300 | 47050 | 47300 | 47050 | 7577 |
| 627 | 20240510 | 090200 | 1351354100 | 47050 | 47150 | 47150 | 47000 | 1824 |
| 628 | 20240510 | 090100 | 1265430800 | 47150 | 47200 | 47300 | 47000 | 5166 |
| 629 | 20240510 | 090000 | 1021576400 | 47200 | 46800 | 47450 | 46800 | 21698 |