31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 21736 |
| 3 | 20240509 | 184400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240509 | 184300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240509 | 184200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240509 | 184100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240509 | 184000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240509 | 183900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240509 | 183800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240509 | 183700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240509 | 183600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240509 | 183500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240509 | 183400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240509 | 183300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240509 | 183200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240509 | 183100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240509 | 183000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240509 | 182900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240509 | 182800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240509 | 182700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240509 | 182600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240509 | 182500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240509 | 182400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240509 | 182300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240509 | 182200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240509 | 182100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240509 | 182000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240509 | 181900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240509 | 181800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240509 | 181700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240509 | 181600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240509 | 181500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 21736 |
| 33 | 20240509 | 181400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240509 | 181300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240509 | 181200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240509 | 181100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240509 | 181000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240509 | 180900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240509 | 180800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240509 | 180700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240509 | 180600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240509 | 180500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240509 | 180400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240509 | 180300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240509 | 180200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240509 | 180100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240509 | 180000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240509 | 175900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240509 | 175800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240509 | 175700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240509 | 175600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240509 | 175500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240509 | 175400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240509 | 175300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240509 | 175200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240509 | 175100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240509 | 175000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240509 | 174900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240509 | 174800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240509 | 174700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240509 | 174600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240509 | 174500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 21736 |
| 63 | 20240509 | 174400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240509 | 174300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240509 | 174200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240509 | 174100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240509 | 174000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240509 | 173900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240509 | 173800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240509 | 173700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240509 | 173600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240509 | 173500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240509 | 173400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240509 | 173300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240509 | 173200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240509 | 173100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240509 | 173000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240509 | 172900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240509 | 172800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240509 | 172700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240509 | 172600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240509 | 172500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240509 | 172400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240509 | 172300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240509 | 172200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240509 | 172100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240509 | 172000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240509 | 171900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240509 | 171800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240509 | 171700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240509 | 171600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240509 | 171500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 21736 |
| 93 | 20240509 | 171400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240509 | 171300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240509 | 171200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240509 | 171100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240509 | 171000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240509 | 170900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240509 | 170800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240509 | 170700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240509 | 170600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240509 | 170500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240509 | 170400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240509 | 170300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240509 | 170200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240509 | 170100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240509 | 170000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240509 | 165900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240509 | 165800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240509 | 165700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240509 | 165600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240509 | 165500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240509 | 165400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240509 | 165300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240509 | 165200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240509 | 165100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240509 | 165000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240509 | 164900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240509 | 164800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240509 | 164700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240509 | 164600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240509 | 164500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 21736 |
| 123 | 20240509 | 164400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240509 | 164300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240509 | 164200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240509 | 164100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240509 | 164000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240509 | 163900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240509 | 163800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240509 | 163700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240509 | 163600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240509 | 163500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240509 | 163400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240509 | 163300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240509 | 163200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240509 | 163100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240509 | 163000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240509 | 162900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240509 | 162800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240509 | 162700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240509 | 162600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240509 | 162500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240509 | 162400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240509 | 162300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240509 | 162200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240509 | 162100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240509 | 162000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240509 | 161900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240509 | 161800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240509 | 161700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240509 | 161600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240509 | 161500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 21736 |
| 153 | 20240509 | 161400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240509 | 161300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240509 | 161200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240509 | 161100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240509 | 161000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240509 | 160900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240509 | 160800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240509 | 160700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240509 | 160600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240509 | 160500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240509 | 160400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240509 | 160300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240509 | 160200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240509 | 160100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240509 | 160000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240509 | 155900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240509 | 155800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240509 | 155700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240509 | 155600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240509 | 155500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240509 | 155400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240509 | 155300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240509 | 155200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240509 | 155100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240509 | 155000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240509 | 154900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240509 | 154800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240509 | 154700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240509 | 154600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240509 | 154500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 21736 |
| 183 | 20240509 | 154400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240509 | 154300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240509 | 154200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240509 | 154100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20240509 | 154000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20240509 | 153900 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20240509 | 153800 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20240509 | 153700 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20240509 | 153600 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20240509 | 153500 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20240509 | 153400 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20240509 | 153300 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20240509 | 153200 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20240509 | 153100 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20240509 | 153000 | 3394529500 | 32400 | 32400 | 32400 | 32400 | 21736 |
| 198 | 20240509 | 152900 | 2690283100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20240509 | 152800 | 2690283100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20240509 | 152700 | 2690283100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20240509 | 152600 | 2690283100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20240509 | 152500 | 2690283100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20240509 | 152400 | 2690283100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20240509 | 152300 | 2690283100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20240509 | 152200 | 2690283100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20240509 | 152100 | 2690283100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20240509 | 152000 | 2690283100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20240509 | 151900 | 2690283100 | 32450 | 32400 | 32450 | 32400 | 928 |
| 209 | 20240509 | 151800 | 2660209300 | 32400 | 32350 | 32400 | 32350 | 72 |
| 210 | 20240509 | 151700 | 2657879400 | 32350 | 32350 | 32400 | 32350 | 217 |
| 211 | 20240509 | 151600 | 2650858900 | 32400 | 32400 | 32400 | 32400 | 18 |
| 212 | 20240509 | 151500 | 2650275700 | 32400 | 32350 | 32400 | 32350 | 31 |
| 213 | 20240509 | 151400 | 2649271750 | 32400 | 32400 | 32400 | 32350 | 269 |
| 214 | 20240509 | 151300 | 2640567650 | 32400 | 32400 | 32400 | 32350 | 147 |
| 215 | 20240509 | 151200 | 2635811550 | 32350 | 32350 | 32400 | 32350 | 52 |
| 216 | 20240509 | 151100 | 2634128400 | 32350 | 32400 | 32400 | 32350 | 243 |
| 217 | 20240509 | 151000 | 2626265200 | 32350 | 32350 | 32450 | 32350 | 32 |
| 218 | 20240509 | 150900 | 2625229450 | 32350 | 32350 | 32450 | 32350 | 493 |
| 219 | 20240509 | 150800 | 2609250250 | 32350 | 32350 | 32400 | 32350 | 91 |
| 220 | 20240509 | 150700 | 2606305350 | 32400 | 32350 | 32400 | 32350 | 591 |
| 221 | 20240509 | 150600 | 2587186000 | 32350 | 32350 | 32400 | 32350 | 224 |
| 222 | 20240509 | 150500 | 2579939350 | 32350 | 32350 | 32400 | 32350 | 95 |
| 223 | 20240509 | 150400 | 2576864600 | 32350 | 32350 | 32400 | 32350 | 233 |
| 224 | 20240509 | 150300 | 2569324050 | 32350 | 32350 | 32400 | 32350 | 56 |
| 225 | 20240509 | 150200 | 2567512050 | 32350 | 32350 | 32400 | 32350 | 226 |
| 226 | 20240509 | 150100 | 2560193250 | 32350 | 32350 | 32400 | 32350 | 188 |
| 227 | 20240509 | 150000 | 2554110800 | 32400 | 32400 | 32400 | 32350 | 66 |
| 228 | 20240509 | 145900 | 2551974700 | 32350 | 32400 | 32450 | 32350 | 153 |
| 229 | 20240509 | 145800 | 2547018350 | 32400 | 32400 | 32450 | 32400 | 213 |
| 230 | 20240509 | 145700 | 2540115000 | 32400 | 32400 | 32400 | 32350 | 370 |
| 231 | 20240509 | 145600 | 2528129050 | 32400 | 32400 | 32450 | 32400 | 313 |
| 232 | 20240509 | 145500 | 2517987100 | 32400 | 32400 | 32450 | 32400 | 85 |
| 233 | 20240509 | 145400 | 2515232850 | 32450 | 32400 | 32450 | 32400 | 87 |
| 234 | 20240509 | 145300 | 2512412650 | 32400 | 32450 | 32500 | 32400 | 180 |
| 235 | 20240509 | 145200 | 2506572600 | 32500 | 32450 | 32500 | 32450 | 94 |
| 236 | 20240509 | 145100 | 2503521750 | 32450 | 32500 | 32500 | 32450 | 383 |
| 237 | 20240509 | 145000 | 2491092850 | 32450 | 32450 | 32500 | 32450 | 165 |
| 238 | 20240509 | 144900 | 2485738300 | 32500 | 32450 | 32500 | 32450 | 1090 |
| 239 | 20240509 | 144800 | 2450334600 | 32450 | 32400 | 32450 | 32400 | 127 |
| 240 | 20240509 | 144700 | 2446219150 | 32400 | 32450 | 32450 | 32400 | 106 |
| 241 | 20240509 | 144600 | 2442782750 | 32450 | 32400 | 32450 | 32350 | 628 |
| 242 | 20240509 | 144500 | 2422449750 | 32400 | 32350 | 32400 | 32350 | 349 |
| 243 | 20240509 | 144400 | 2411143800 | 32350 | 32350 | 32400 | 32350 | 111 |
| 244 | 20240509 | 144300 | 2407552700 | 32350 | 32400 | 32400 | 32350 | 403 |
| 245 | 20240509 | 144200 | 2394514650 | 32350 | 32400 | 32400 | 32350 | 574 |
| 246 | 20240509 | 144100 | 2375945150 | 32400 | 32350 | 32400 | 32350 | 118 |
| 247 | 20240509 | 144000 | 2372126800 | 32350 | 32350 | 32400 | 32350 | 199 |
| 248 | 20240509 | 143900 | 2365687700 | 32350 | 32400 | 32400 | 32350 | 204 |
| 249 | 20240509 | 143800 | 2359083250 | 32400 | 32400 | 32400 | 32350 | 179 |
| 250 | 20240509 | 143700 | 2353291700 | 32350 | 32350 | 32400 | 32350 | 107 |
| 251 | 20240509 | 143600 | 2349829050 | 32400 | 32400 | 32400 | 32350 | 60 |
| 252 | 20240509 | 143500 | 2347887500 | 32350 | 32350 | 32400 | 32350 | 526 |
| 253 | 20240509 | 143400 | 2330870800 | 32350 | 32400 | 32400 | 32350 | 96 |
| 254 | 20240509 | 143300 | 2327761850 | 32350 | 32350 | 32400 | 32350 | 135 |
| 255 | 20240509 | 143200 | 2323393850 | 32350 | 32400 | 32400 | 32350 | 119 |
| 256 | 20240509 | 143100 | 2319543400 | 32350 | 32350 | 32400 | 32350 | 171 |
| 257 | 20240509 | 143000 | 2314004800 | 32350 | 32350 | 32400 | 32350 | 128 |
| 258 | 20240509 | 142900 | 2309863450 | 32350 | 32350 | 32400 | 32350 | 74 |
| 259 | 20240509 | 142800 | 2307469100 | 32350 | 32400 | 32450 | 32350 | 342 |
| 260 | 20240509 | 142700 | 2296388550 | 32400 | 32450 | 32450 | 32400 | 24 |
| 261 | 20240509 | 142600 | 2295610600 | 32450 | 32450 | 32450 | 32400 | 103 |
| 262 | 20240509 | 142500 | 2292271850 | 32450 | 32450 | 32500 | 32450 | 291 |
| 263 | 20240509 | 142400 | 2282828650 | 32400 | 32400 | 32450 | 32400 | 190 |
| 264 | 20240509 | 142300 | 2276668450 | 32400 | 32450 | 32450 | 32400 | 67 |
| 265 | 20240509 | 142200 | 2274497150 | 32400 | 32400 | 32400 | 32350 | 219 |
| 266 | 20240509 | 142100 | 2267401850 | 32350 | 32400 | 32450 | 32350 | 127 |
| 267 | 20240509 | 142000 | 2263290800 | 32400 | 32400 | 32400 | 32350 | 315 |
| 268 | 20240509 | 141900 | 2253091100 | 32450 | 32400 | 32450 | 32400 | 36 |
| 269 | 20240509 | 141800 | 2251924150 | 32400 | 32350 | 32400 | 32350 | 350 |
| 270 | 20240509 | 141700 | 2240589000 | 32400 | 32450 | 32450 | 32350 | 923 |
| 271 | 20240509 | 141600 | 2210693300 | 32400 | 32400 | 32450 | 32400 | 38 |
| 272 | 20240509 | 141500 | 2209461750 | 32450 | 32450 | 32450 | 32400 | 132 |
| 273 | 20240509 | 141400 | 2205184000 | 32400 | 32400 | 32450 | 32400 | 92 |
| 274 | 20240509 | 141300 | 2202200400 | 32400 | 32400 | 32450 | 32350 | 157 |
| 275 | 20240509 | 141200 | 2197111300 | 32400 | 32400 | 32450 | 32350 | 158 |
| 276 | 20240509 | 141100 | 2191991950 | 32400 | 32350 | 32450 | 32350 | 124 |
| 277 | 20240509 | 141000 | 2187972700 | 32350 | 32450 | 32450 | 32350 | 700 |
| 278 | 20240509 | 140900 | 2165284050 | 32400 | 32350 | 32400 | 32350 | 152 |
| 279 | 20240509 | 140800 | 2160360600 | 32350 | 32350 | 32400 | 32350 | 216 |
| 280 | 20240509 | 140700 | 2153368000 | 32350 | 32350 | 32400 | 32350 | 148 |
| 281 | 20240509 | 140600 | 2148580150 | 32350 | 32350 | 32400 | 32350 | 136 |
| 282 | 20240509 | 140500 | 2144179850 | 32350 | 32350 | 32350 | 32350 | 73 |
| 283 | 20240509 | 140400 | 2141818300 | 32400 | 32350 | 32400 | 32350 | 178 |
| 284 | 20240509 | 140300 | 2136058750 | 32350 | 32350 | 32400 | 32350 | 163 |
| 285 | 20240509 | 140200 | 2130784100 | 32350 | 32400 | 32400 | 32350 | 228 |
| 286 | 20240509 | 140100 | 2123407300 | 32450 | 32350 | 32450 | 32350 | 41 |
| 287 | 20240509 | 140000 | 2122079050 | 32350 | 32350 | 32400 | 32350 | 409 |
| 288 | 20240509 | 135900 | 2108833250 | 32350 | 32400 | 32400 | 32350 | 308 |
| 289 | 20240509 | 135800 | 2098865300 | 32350 | 32350 | 32400 | 32350 | 38 |
| 290 | 20240509 | 135700 | 2097635000 | 32400 | 32400 | 32400 | 32350 | 125 |
| 291 | 20240509 | 135600 | 2093585550 | 32400 | 32400 | 32450 | 32400 | 66 |
| 292 | 20240509 | 135500 | 2091446700 | 32350 | 32400 | 32450 | 32350 | 1339 |
| 293 | 20240509 | 135400 | 2048067050 | 32400 | 32450 | 32450 | 32400 | 144 |
| 294 | 20240509 | 135300 | 2043399900 | 32450 | 32400 | 32450 | 32400 | 89 |
| 295 | 20240509 | 135200 | 2040512200 | 32450 | 32400 | 32450 | 32400 | 331 |
| 296 | 20240509 | 135100 | 2029780000 | 32400 | 32450 | 32450 | 32400 | 256 |
| 297 | 20240509 | 135000 | 2021484900 | 32400 | 32450 | 32450 | 32400 | 64 |
| 298 | 20240509 | 134900 | 2019408500 | 32450 | 32450 | 32450 | 32400 | 147 |
| 299 | 20240509 | 134800 | 2014643200 | 32450 | 32450 | 32450 | 32400 | 96 |
| 300 | 20240509 | 134700 | 2011528450 | 32500 | 32450 | 32500 | 32450 | 148 |
| 301 | 20240509 | 134600 | 2006724950 | 32500 | 32500 | 32500 | 32450 | 161 |
| 302 | 20240509 | 134500 | 2001497850 | 32450 | 32450 | 32500 | 32450 | 109 |
| 303 | 20240509 | 134400 | 1997959650 | 32450 | 32450 | 32500 | 32450 | 210 |
| 304 | 20240509 | 134300 | 1991145050 | 32450 | 32500 | 32500 | 32450 | 251 |
| 305 | 20240509 | 134200 | 1982991450 | 32500 | 32450 | 32500 | 32450 | 113 |
| 306 | 20240509 | 134100 | 1979320500 | 32450 | 32500 | 32500 | 32450 | 158 |
| 307 | 20240509 | 134000 | 1974192500 | 32500 | 32500 | 32550 | 32500 | 72 |
| 308 | 20240509 | 133900 | 1971851900 | 32450 | 32450 | 32500 | 32450 | 524 |
| 309 | 20240509 | 133800 | 1954841650 | 32450 | 32450 | 32450 | 32450 | 853 |
| 310 | 20240509 | 133700 | 1927161800 | 32450 | 32450 | 32500 | 32450 | 338 |
| 311 | 20240509 | 133600 | 1916193200 | 32500 | 32450 | 32500 | 32450 | 150 |
| 312 | 20240509 | 133500 | 1911325550 | 32500 | 32500 | 32500 | 32500 | 21 |
| 313 | 20240509 | 133400 | 1910643050 | 32500 | 32450 | 32500 | 32450 | 107 |
| 314 | 20240509 | 133300 | 1907170800 | 32450 | 32500 | 32500 | 32450 | 172 |
| 315 | 20240509 | 133200 | 1901586750 | 32450 | 32500 | 32500 | 32450 | 18 |
| 316 | 20240509 | 133100 | 1901002550 | 32450 | 32500 | 32500 | 32450 | 132 |
| 317 | 20240509 | 133000 | 1896719000 | 32450 | 32500 | 32500 | 32450 | 16 |
| 318 | 20240509 | 132900 | 1896199700 | 32500 | 32450 | 32500 | 32450 | 84 |
| 319 | 20240509 | 132800 | 1893473450 | 32500 | 32450 | 32500 | 32450 | 139 |
| 320 | 20240509 | 132700 | 1888962800 | 32500 | 32500 | 32500 | 32450 | 30 |
| 321 | 20240509 | 132600 | 1887987850 | 32450 | 32450 | 32500 | 32450 | 208 |
| 322 | 20240509 | 132500 | 1881238150 | 32500 | 32500 | 32500 | 32450 | 19 |
| 323 | 20240509 | 132400 | 1880621050 | 32450 | 32500 | 32500 | 32450 | 15 |
| 324 | 20240509 | 132300 | 1880134150 | 32450 | 32450 | 32500 | 32450 | 162 |
| 325 | 20240509 | 132200 | 1874877150 | 32450 | 32450 | 32500 | 32450 | 93 |
| 326 | 20240509 | 132100 | 1871859200 | 32500 | 32450 | 32500 | 32450 | 151 |
| 327 | 20240509 | 132000 | 1866958300 | 32500 | 32500 | 32500 | 32500 | 69 |
| 328 | 20240509 | 131900 | 1864715800 | 32500 | 32500 | 32500 | 32500 | 295 |
| 329 | 20240509 | 131800 | 1855128300 | 32500 | 32550 | 32550 | 32500 | 1182 |
| 330 | 20240509 | 131700 | 1816711750 | 32500 | 32500 | 32550 | 32500 | 402 |
| 331 | 20240509 | 131600 | 1803646650 | 32550 | 32500 | 32550 | 32500 | 227 |
| 332 | 20240509 | 131500 | 1796266850 | 32500 | 32500 | 32550 | 32500 | 93 |
| 333 | 20240509 | 131400 | 1793244250 | 32550 | 32500 | 32550 | 32500 | 25 |
| 334 | 20240509 | 131300 | 1792431100 | 32500 | 32550 | 32550 | 32500 | 100 |
| 335 | 20240509 | 131200 | 1789180950 | 32550 | 32550 | 32550 | 32500 | 12 |
| 336 | 20240509 | 131100 | 1788790800 | 32550 | 32550 | 32550 | 32500 | 95 |
| 337 | 20240509 | 131000 | 1785702700 | 32500 | 32550 | 32550 | 32500 | 557 |
| 338 | 20240509 | 130900 | 1767580150 | 32600 | 32600 | 32600 | 32550 | 21 |
| 339 | 20240509 | 130800 | 1766896250 | 32600 | 32600 | 32600 | 32550 | 15 |
| 340 | 20240509 | 130700 | 1766407650 | 32600 | 32600 | 32650 | 32600 | 134 |
| 341 | 20240509 | 130600 | 1762036600 | 32600 | 32600 | 32650 | 32600 | 257 |
| 342 | 20240509 | 130500 | 1753658300 | 32600 | 32650 | 32650 | 32600 | 94 |
| 343 | 20240509 | 130400 | 1750593800 | 32600 | 32600 | 32600 | 32600 | 161 |
| 344 | 20240509 | 130300 | 1745345200 | 32600 | 32600 | 32650 | 32600 | 113 |
| 345 | 20240509 | 130200 | 1741661250 | 32650 | 32600 | 32650 | 32600 | 139 |
| 346 | 20240509 | 130100 | 1737123100 | 32600 | 32650 | 32650 | 32550 | 119 |
| 347 | 20240509 | 130000 | 1733242800 | 32600 | 32600 | 32650 | 32600 | 278 |
| 348 | 20240509 | 125900 | 1724177750 | 32600 | 32650 | 32650 | 32600 | 14 |
| 349 | 20240509 | 125800 | 1723721150 | 32600 | 32600 | 32650 | 32600 | 462 |
| 350 | 20240509 | 125700 | 1708658650 | 32550 | 32500 | 32550 | 32500 | 156 |
| 351 | 20240509 | 125600 | 1703581250 | 32550 | 32550 | 32600 | 32550 | 175 |
| 352 | 20240509 | 125500 | 1697884900 | 32550 | 32600 | 32600 | 32550 | 351 |
| 353 | 20240509 | 125400 | 1686448000 | 32600 | 32600 | 32650 | 32600 | 130 |
| 354 | 20240509 | 125300 | 1682209900 | 32600 | 32650 | 32650 | 32600 | 91 |
| 355 | 20240509 | 125200 | 1679243150 | 32600 | 32600 | 32650 | 32600 | 122 |
| 356 | 20240509 | 125100 | 1675265850 | 32600 | 32650 | 32650 | 32600 | 48 |
| 357 | 20240509 | 125000 | 1673698950 | 32600 | 32650 | 32650 | 32600 | 22 |
| 358 | 20240509 | 124900 | 1672981300 | 32700 | 32650 | 32700 | 32650 | 134 |
| 359 | 20240509 | 124800 | 1668605750 | 32650 | 32650 | 32700 | 32650 | 21 |
| 360 | 20240509 | 124700 | 1667920000 | 32700 | 32650 | 32700 | 32650 | 128 |
| 361 | 20240509 | 124600 | 1663740550 | 32650 | 32700 | 32700 | 32650 | 21 |
| 362 | 20240509 | 124500 | 1663054800 | 32650 | 32650 | 32700 | 32650 | 187 |
| 363 | 20240509 | 124400 | 1656949150 | 32650 | 32700 | 32700 | 32650 | 25 |
| 364 | 20240509 | 124300 | 1656132600 | 32650 | 32650 | 32700 | 32650 | 190 |
| 365 | 20240509 | 124200 | 1649927900 | 32650 | 32700 | 32750 | 32650 | 261 |
| 366 | 20240509 | 124100 | 1641398250 | 32700 | 32650 | 32700 | 32650 | 64 |
| 367 | 20240509 | 124000 | 1639306250 | 32700 | 32650 | 32700 | 32600 | 135 |
| 368 | 20240509 | 123900 | 1634899550 | 32650 | 32650 | 32700 | 32650 | 110 |
| 369 | 20240509 | 123800 | 1631307950 | 32700 | 32650 | 32700 | 32650 | 169 |
| 370 | 20240509 | 123700 | 1625790000 | 32650 | 32650 | 32750 | 32650 | 59 |
| 371 | 20240509 | 123600 | 1623861350 | 32700 | 32700 | 32700 | 32650 | 142 |
| 372 | 20240509 | 123500 | 1619218100 | 32700 | 32650 | 32700 | 32650 | 44 |
| 373 | 20240509 | 123400 | 1617780200 | 32650 | 32700 | 32700 | 32650 | 216 |
| 374 | 20240509 | 123300 | 1610726450 | 32700 | 32650 | 32700 | 32650 | 28 |
| 375 | 20240509 | 123200 | 1609811800 | 32650 | 32700 | 32700 | 32650 | 158 |
| 376 | 20240509 | 123100 | 1604650900 | 32650 | 32700 | 32700 | 32650 | 87 |
| 377 | 20240509 | 123000 | 1601806600 | 32750 | 32700 | 32750 | 32700 | 96 |
| 378 | 20240509 | 122900 | 1598663300 | 32750 | 32700 | 32750 | 32700 | 146 |
| 379 | 20240509 | 122800 | 1593887850 | 32750 | 32700 | 32750 | 32700 | 16 |
| 380 | 20240509 | 122700 | 1593364550 | 32700 | 32700 | 32750 | 32700 | 295 |
| 381 | 20240509 | 122600 | 1583717950 | 32700 | 32750 | 32750 | 32700 | 111 |
| 382 | 20240509 | 122500 | 1580083400 | 32700 | 32750 | 32750 | 32700 | 42 |
| 383 | 20240509 | 122400 | 1578708200 | 32700 | 32750 | 32800 | 32700 | 24 |
| 384 | 20240509 | 122300 | 1577922550 | 32750 | 32750 | 32800 | 32750 | 184 |
| 385 | 20240509 | 122200 | 1571896150 | 32750 | 32750 | 32750 | 32650 | 229 |
| 386 | 20240509 | 122100 | 1564407000 | 32700 | 32750 | 32800 | 32700 | 71 |
| 387 | 20240509 | 122000 | 1562081800 | 32800 | 32750 | 32800 | 32700 | 198 |
| 388 | 20240509 | 121900 | 1555601000 | 32750 | 32700 | 32750 | 32700 | 155 |
| 389 | 20240509 | 121800 | 1550530100 | 32750 | 32700 | 32750 | 32700 | 62 |
| 390 | 20240509 | 121700 | 1548500050 | 32700 | 32700 | 32750 | 32700 | 44 |
| 391 | 20240509 | 121600 | 1547061150 | 32700 | 32700 | 32750 | 32700 | 188 |
| 392 | 20240509 | 121500 | 1540913450 | 32700 | 32700 | 32750 | 32700 | 16 |
| 393 | 20240509 | 121400 | 1540390150 | 32700 | 32750 | 32750 | 32700 | 219 |
| 394 | 20240509 | 121300 | 1533226300 | 32750 | 32750 | 32800 | 32750 | 64 |
| 395 | 20240509 | 121200 | 1531130200 | 32750 | 32800 | 32800 | 32750 | 84 |
| 396 | 20240509 | 121100 | 1528379100 | 32800 | 32850 | 32850 | 32750 | 180 |
| 397 | 20240509 | 121000 | 1522475400 | 32800 | 32800 | 32800 | 32750 | 160 |
| 398 | 20240509 | 120900 | 1517227950 | 32750 | 32750 | 32800 | 32750 | 226 |
| 399 | 20240509 | 120800 | 1509824850 | 32750 | 32750 | 32800 | 32750 | 61 |
| 400 | 20240509 | 120700 | 1507826950 | 32750 | 32750 | 32800 | 32750 | 13 |
| 401 | 20240509 | 120600 | 1507401150 | 32750 | 32750 | 32800 | 32750 | 211 |
| 402 | 20240509 | 120500 | 1500490750 | 32800 | 32700 | 32800 | 32700 | 509 |
| 403 | 20240509 | 120400 | 1483826100 | 32650 | 32700 | 32700 | 32650 | 114 |
| 404 | 20240509 | 120300 | 1480099100 | 32650 | 32600 | 32700 | 32600 | 350 |
| 405 | 20240509 | 120200 | 1468670700 | 32650 | 32650 | 32650 | 32600 | 182 |
| 406 | 20240509 | 120100 | 1462731450 | 32650 | 32650 | 32650 | 32600 | 315 |
| 407 | 20240509 | 120000 | 1452456650 | 32600 | 32600 | 32600 | 32500 | 3153 |
| 408 | 20240509 | 115900 | 1349958950 | 32550 | 32600 | 32600 | 32450 | 649 |
| 409 | 20240509 | 115800 | 1328842400 | 32600 | 32550 | 32700 | 32400 | 3945 |
| 410 | 20240509 | 115700 | 1200772800 | 32650 | 32750 | 32800 | 32550 | 3232 |
| 411 | 20240509 | 115600 | 1095178050 | 32750 | 32750 | 32750 | 32750 | 404 |
| 412 | 20240509 | 115500 | 1081947050 | 32800 | 32850 | 32850 | 32750 | 850 |
| 413 | 20240509 | 115400 | 1054068250 | 32800 | 32800 | 32800 | 32800 | 76 |
| 414 | 20240509 | 115300 | 1051575450 | 32800 | 32850 | 32900 | 32800 | 158 |
| 415 | 20240509 | 115200 | 1046385000 | 32850 | 32850 | 32850 | 32850 | 25 |
| 416 | 20240509 | 115100 | 1045563750 | 32850 | 32900 | 32900 | 32850 | 97 |
| 417 | 20240509 | 115000 | 1042376500 | 32850 | 32850 | 32850 | 32800 | 115 |
| 418 | 20240509 | 114900 | 1038599050 | 32800 | 32850 | 32850 | 32800 | 170 |
| 419 | 20240509 | 114800 | 1033015250 | 32850 | 32850 | 32850 | 32850 | 8 |
| 420 | 20240509 | 114700 | 1032752450 | 32850 | 32900 | 32900 | 32800 | 127 |
| 421 | 20240509 | 114600 | 1028582450 | 32950 | 32850 | 32950 | 32800 | 1892 |
| 422 | 20240509 | 114500 | 966461050 | 32850 | 32850 | 32900 | 32850 | 161 |
| 423 | 20240509 | 114400 | 961164550 | 32900 | 32900 | 32900 | 32850 | 681 |
| 424 | 20240509 | 114300 | 938759700 | 32900 | 32900 | 32900 | 32900 | 80 |
| 425 | 20240509 | 114200 | 936127700 | 32900 | 32900 | 32900 | 32900 | 15 |
| 426 | 20240509 | 114100 | 935634200 | 32900 | 32900 | 32900 | 32900 | 106 |
| 427 | 20240509 | 114000 | 932146800 | 32900 | 32900 | 32900 | 32900 | 51 |
| 428 | 20240509 | 113900 | 930468900 | 32900 | 32900 | 32950 | 32900 | 202 |
| 429 | 20240509 | 113800 | 923822950 | 32900 | 32900 | 32950 | 32900 | 257 |
| 430 | 20240509 | 113700 | 915362150 | 32900 | 32950 | 32950 | 32900 | 28 |
| 431 | 20240509 | 113600 | 914439750 | 32900 | 32900 | 32900 | 32900 | 210 |
| 432 | 20240509 | 113500 | 907530750 | 32900 | 32900 | 32900 | 32900 | 167 |
| 433 | 20240509 | 113400 | 902036450 | 32900 | 32900 | 32900 | 32900 | 6 |
| 434 | 20240509 | 113300 | 901839050 | 32950 | 32950 | 32950 | 32950 | 59 |
| 435 | 20240509 | 113200 | 899895000 | 32950 | 33000 | 33000 | 32900 | 88 |
| 436 | 20240509 | 113100 | 896995850 | 32950 | 32900 | 32950 | 32900 | 312 |
| 437 | 20240509 | 113000 | 886722400 | 32900 | 32950 | 32950 | 32900 | 17 |
| 438 | 20240509 | 112900 | 886162700 | 32950 | 32900 | 33000 | 32900 | 1241 |
| 439 | 20240509 | 112800 | 845297050 | 32900 | 32900 | 32950 | 32850 | 854 |
| 440 | 20240509 | 112700 | 817204150 | 32900 | 32900 | 32950 | 32900 | 22 |
| 441 | 20240509 | 112600 | 816479900 | 32900 | 33000 | 33000 | 32900 | 556 |
| 442 | 20240509 | 112500 | 798155900 | 33000 | 33000 | 33050 | 33000 | 621 |
| 443 | 20240509 | 112400 | 777662300 | 33000 | 33050 | 33100 | 33000 | 1082 |
| 444 | 20240509 | 112300 | 741906150 | 33050 | 33050 | 33100 | 33050 | 117 |
| 445 | 20240509 | 112200 | 738039100 | 33050 | 33050 | 33100 | 33050 | 101 |
| 446 | 20240509 | 112100 | 734701000 | 33050 | 33100 | 33100 | 33050 | 113 |
| 447 | 20240509 | 112000 | 730964950 | 33050 | 33100 | 33100 | 33050 | 149 |
| 448 | 20240509 | 111900 | 726039400 | 33050 | 33100 | 33100 | 33050 | 16 |
| 449 | 20240509 | 111800 | 725510300 | 33050 | 33050 | 33100 | 33050 | 166 |
| 450 | 20240509 | 111700 | 720023950 | 33050 | 33050 | 33100 | 33050 | 87 |
| 451 | 20240509 | 111600 | 717148550 | 33050 | 33100 | 33100 | 33050 | 37 |
| 452 | 20240509 | 111500 | 715924350 | 33050 | 33100 | 33100 | 33050 | 176 |
| 453 | 20240509 | 111400 | 710106100 | 33050 | 33050 | 33050 | 33000 | 304 |
| 454 | 20240509 | 111300 | 700062800 | 33050 | 33000 | 33050 | 33000 | 286 |
| 455 | 20240509 | 111200 | 690618350 | 33000 | 33000 | 33050 | 33000 | 33 |
| 456 | 20240509 | 111100 | 689527950 | 33000 | 33050 | 33050 | 33000 | 94 |
| 457 | 20240509 | 111000 | 686425800 | 33000 | 33050 | 33050 | 33000 | 255 |
| 458 | 20240509 | 110900 | 678008300 | 33050 | 33050 | 33050 | 33000 | 300 |
| 459 | 20240509 | 110800 | 668095400 | 33050 | 33000 | 33050 | 33000 | 102 |
| 460 | 20240509 | 110700 | 664729200 | 33000 | 33050 | 33050 | 33000 | 44 |
| 461 | 20240509 | 110600 | 663275700 | 33000 | 33050 | 33100 | 33000 | 701 |
| 462 | 20240509 | 110500 | 640141950 | 33050 | 33050 | 33050 | 33000 | 158 |
| 463 | 20240509 | 110400 | 634920500 | 33100 | 33050 | 33100 | 33050 | 79 |
| 464 | 20240509 | 110300 | 632309400 | 33100 | 33050 | 33100 | 33050 | 163 |
| 465 | 20240509 | 110200 | 626922200 | 33100 | 33050 | 33100 | 33050 | 133 |
| 466 | 20240509 | 110100 | 622526350 | 33050 | 33050 | 33100 | 33050 | 81 |
| 467 | 20240509 | 110000 | 619848550 | 33050 | 33050 | 33100 | 33050 | 248 |
| 468 | 20240509 | 105900 | 611651850 | 33100 | 33050 | 33100 | 33050 | 214 |
| 469 | 20240509 | 105800 | 604573050 | 33050 | 33100 | 33100 | 33050 | 100 |
| 470 | 20240509 | 105700 | 601264600 | 33100 | 33050 | 33100 | 33050 | 62 |
| 471 | 20240509 | 105600 | 599215450 | 33100 | 33050 | 33100 | 33050 | 100 |
| 472 | 20240509 | 105500 | 595910400 | 33050 | 33050 | 33100 | 33000 | 722 |
| 473 | 20240509 | 105400 | 572058250 | 33050 | 33050 | 33100 | 33050 | 37 |
| 474 | 20240509 | 105300 | 570835200 | 33050 | 33050 | 33100 | 33050 | 4 |
| 475 | 20240509 | 105200 | 570702950 | 33050 | 33050 | 33100 | 33050 | 177 |
| 476 | 20240509 | 105100 | 564853050 | 33100 | 33050 | 33100 | 33050 | 58 |
| 477 | 20240509 | 105000 | 562934400 | 33050 | 33050 | 33100 | 33050 | 13 |
| 478 | 20240509 | 104900 | 562504700 | 33100 | 33050 | 33100 | 33050 | 40 |
| 479 | 20240509 | 104800 | 561182650 | 33050 | 33050 | 33100 | 33050 | 100 |
| 480 | 20240509 | 104700 | 557876900 | 33100 | 33050 | 33100 | 33050 | 67 |
| 481 | 20240509 | 104600 | 555662350 | 33050 | 33050 | 33100 | 33050 | 20 |
| 482 | 20240509 | 104500 | 555000750 | 33100 | 33000 | 33100 | 33000 | 240 |
| 483 | 20240509 | 104400 | 547071500 | 33000 | 33000 | 33050 | 33000 | 127 |
| 484 | 20240509 | 104300 | 542879450 | 33050 | 33050 | 33100 | 33050 | 137 |
| 485 | 20240509 | 104200 | 538351550 | 33050 | 33150 | 33150 | 33050 | 1708 |
| 486 | 20240509 | 104100 | 481857900 | 33150 | 33150 | 33150 | 33100 | 182 |
| 487 | 20240509 | 104000 | 475830250 | 33150 | 33150 | 33150 | 33150 | 1 |
| 488 | 20240509 | 103900 | 475797100 | 33150 | 33150 | 33200 | 33150 | 638 |
| 489 | 20240509 | 103800 | 454647350 | 33200 | 33150 | 33200 | 33150 | 141 |
| 490 | 20240509 | 103700 | 449970750 | 33150 | 33100 | 33150 | 33100 | 263 |
| 491 | 20240509 | 103600 | 441263500 | 33150 | 33200 | 33200 | 33150 | 451 |
| 492 | 20240509 | 103500 | 426312800 | 33200 | 33150 | 33200 | 33150 | 60 |
| 493 | 20240509 | 103400 | 424323500 | 33200 | 33200 | 33200 | 33200 | 1 |
| 494 | 20240509 | 103300 | 424290300 | 33200 | 33200 | 33200 | 33150 | 49 |
| 495 | 20240509 | 103200 | 422665400 | 33200 | 33200 | 33200 | 33200 | 3 |
| 496 | 20240509 | 103100 | 422565800 | 33150 | 33150 | 33150 | 33150 | 138 |
| 497 | 20240509 | 103000 | 417991100 | 33150 | 33150 | 33150 | 33150 | 69 |
| 498 | 20240509 | 102900 | 415703750 | 33200 | 33200 | 33200 | 33150 | 186 |
| 499 | 20240509 | 102800 | 409529850 | 33150 | 33150 | 33150 | 33150 | 35 |
| 500 | 20240509 | 102700 | 408369600 | 33150 | 33150 | 33150 | 33150 | 72 |
| 501 | 20240509 | 102600 | 405982800 | 33150 | 33150 | 33150 | 33150 | 59 |
| 502 | 20240509 | 102500 | 404026950 | 33150 | 33150 | 33150 | 33100 | 180 |
| 503 | 20240509 | 102400 | 398062050 | 33200 | 33200 | 33200 | 33200 | 13 |
| 504 | 20240509 | 102300 | 397630450 | 33150 | 33150 | 33200 | 33150 | 239 |
| 505 | 20240509 | 102200 | 389707550 | 33150 | 33200 | 33200 | 33150 | 80 |
| 506 | 20240509 | 102100 | 387052150 | 33200 | 33200 | 33200 | 33200 | 4 |
| 507 | 20240509 | 102000 | 386919350 | 33200 | 33250 | 33250 | 33200 | 112 |
| 508 | 20240509 | 101900 | 383199950 | 33200 | 33250 | 33250 | 33200 | 576 |
| 509 | 20240509 | 101800 | 364057500 | 33250 | 33250 | 33250 | 33250 | 2 |
| 510 | 20240509 | 101700 | 363991000 | 33300 | 33250 | 33300 | 33250 | 151 |
| 511 | 20240509 | 101600 | 358967300 | 33250 | 33250 | 33250 | 33250 | 5 |
| 512 | 20240509 | 101500 | 358801050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 513 | 20240509 | 101400 | 358801050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 514 | 20240509 | 101300 | 358801050 | 33250 | 33250 | 33250 | 33250 | 1 |
| 515 | 20240509 | 101200 | 358767800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 516 | 20240509 | 101100 | 358767800 | 33300 | 33300 | 33300 | 33300 | 1 |
| 517 | 20240509 | 101000 | 358734500 | 33300 | 33300 | 33300 | 33250 | 70 |
| 518 | 20240509 | 100900 | 356406700 | 33300 | 33300 | 33300 | 33300 | 20 |
| 519 | 20240509 | 100800 | 355740700 | 33300 | 33300 | 33300 | 33250 | 313 |
| 520 | 20240509 | 100700 | 345319200 | 33300 | 33350 | 33350 | 33300 | 123 |
| 521 | 20240509 | 100600 | 341218150 | 33400 | 33400 | 33400 | 33400 | 0 |
| 522 | 20240509 | 100500 | 341218150 | 33400 | 33350 | 33450 | 33250 | 762 |
| 523 | 20240509 | 100400 | 315810950 | 33350 | 33400 | 33450 | 33350 | 561 |
| 524 | 20240509 | 100300 | 297079900 | 33400 | 33350 | 33450 | 33350 | 462 |
| 525 | 20240509 | 100200 | 281648700 | 33350 | 33400 | 33400 | 33350 | 83 |
| 526 | 20240509 | 100100 | 278878650 | 33400 | 33400 | 33400 | 33350 | 3 |
| 527 | 20240509 | 100000 | 278778500 | 33400 | 33350 | 33400 | 33350 | 32 |
| 528 | 20240509 | 095900 | 277711250 | 33350 | 33350 | 33350 | 33350 | 27 |
| 529 | 20240509 | 095800 | 276810800 | 33350 | 33400 | 33400 | 33350 | 46 |
| 530 | 20240509 | 095700 | 275275750 | 33300 | 33400 | 33400 | 33300 | 6 |
| 531 | 20240509 | 095600 | 275075850 | 33400 | 33350 | 33400 | 33300 | 390 |
| 532 | 20240509 | 095500 | 262072050 | 33350 | 33350 | 33350 | 33350 | 0 |
| 533 | 20240509 | 095400 | 262072050 | 33350 | 33400 | 33400 | 33350 | 14 |
| 534 | 20240509 | 095300 | 261604550 | 33350 | 33350 | 33350 | 33350 | 79 |
| 535 | 20240509 | 095200 | 258969900 | 33400 | 33400 | 33400 | 33400 | 6 |
| 536 | 20240509 | 095100 | 258769500 | 33400 | 33400 | 33400 | 33400 | 15 |
| 537 | 20240509 | 095000 | 258268500 | 33400 | 33350 | 33400 | 33350 | 18 |
| 538 | 20240509 | 094900 | 257668100 | 33300 | 33350 | 33350 | 33300 | 40 |
| 539 | 20240509 | 094800 | 256335900 | 33350 | 33350 | 33350 | 33350 | 24 |
| 540 | 20240509 | 094700 | 255535500 | 33300 | 33350 | 33350 | 33300 | 73 |
| 541 | 20240509 | 094600 | 253101500 | 33300 | 33300 | 33300 | 33300 | 1 |
| 542 | 20240509 | 094500 | 253068200 | 33350 | 33350 | 33350 | 33300 | 55 |
| 543 | 20240509 | 094400 | 251236400 | 33300 | 33300 | 33300 | 33300 | 10 |
| 544 | 20240509 | 094300 | 250903400 | 33350 | 33350 | 33350 | 33350 | 2 |
| 545 | 20240509 | 094200 | 250836700 | 33350 | 33350 | 33350 | 33350 | 20 |
| 546 | 20240509 | 094100 | 250169700 | 33350 | 33350 | 33350 | 33350 | 160 |
| 547 | 20240509 | 094000 | 244833700 | 33400 | 33350 | 33400 | 33350 | 10 |
| 548 | 20240509 | 093900 | 244500150 | 33350 | 33250 | 33350 | 33250 | 3 |
| 549 | 20240509 | 093800 | 244400200 | 33250 | 33350 | 33350 | 33250 | 236 |
| 550 | 20240509 | 093700 | 236542650 | 33400 | 33400 | 33450 | 33350 | 350 |
| 551 | 20240509 | 093600 | 224853400 | 33400 | 33400 | 33400 | 33400 | 178 |
| 552 | 20240509 | 093500 | 218908200 | 33400 | 33400 | 33400 | 33400 | 3 |
| 553 | 20240509 | 093400 | 218808000 | 33400 | 33400 | 33400 | 33350 | 250 |
| 554 | 20240509 | 093300 | 210458850 | 33350 | 33350 | 33350 | 33350 | 31 |
| 555 | 20240509 | 093200 | 209425000 | 33350 | 33350 | 33400 | 33350 | 138 |
| 556 | 20240509 | 093100 | 204820650 | 33350 | 33400 | 33400 | 33350 | 275 |
| 557 | 20240509 | 093000 | 195637850 | 33400 | 33400 | 33400 | 33400 | 1 |
| 558 | 20240509 | 092900 | 195604450 | 33350 | 33350 | 33350 | 33350 | 1 |
| 559 | 20240509 | 092800 | 195571100 | 33400 | 33400 | 33400 | 33400 | 1 |
| 560 | 20240509 | 092700 | 195537700 | 33400 | 33350 | 33400 | 33350 | 27 |
| 561 | 20240509 | 092600 | 194636250 | 33350 | 33350 | 33350 | 33350 | 106 |
| 562 | 20240509 | 092500 | 191101150 | 33250 | 33400 | 33400 | 33250 | 346 |
| 563 | 20240509 | 092400 | 179564050 | 33400 | 33400 | 33400 | 33400 | 5 |
| 564 | 20240509 | 092300 | 179397050 | 33400 | 33400 | 33400 | 33400 | 3 |
| 565 | 20240509 | 092200 | 179296850 | 33350 | 33400 | 33400 | 33350 | 68 |
| 566 | 20240509 | 092100 | 177026550 | 33400 | 33350 | 33400 | 33350 | 60 |
| 567 | 20240509 | 092000 | 175025450 | 33250 | 33350 | 33350 | 33250 | 40 |
| 568 | 20240509 | 091900 | 173693950 | 33400 | 33400 | 33450 | 33250 | 381 |
| 569 | 20240509 | 091800 | 160973050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 570 | 20240509 | 091700 | 160973050 | 33400 | 33400 | 33400 | 33400 | 30 |
| 571 | 20240509 | 091600 | 159971050 | 33350 | 33450 | 33450 | 33350 | 108 |
| 572 | 20240509 | 091500 | 156363500 | 33400 | 33400 | 33450 | 33400 | 75 |
| 573 | 20240509 | 091400 | 153855900 | 33450 | 33450 | 33450 | 33400 | 88 |
| 574 | 20240509 | 091300 | 150915150 | 33450 | 33350 | 33450 | 33350 | 656 |
| 575 | 20240509 | 091200 | 129033050 | 33300 | 33350 | 33350 | 33300 | 117 |
| 576 | 20240509 | 091100 | 125136450 | 33350 | 33350 | 33350 | 33350 | 53 |
| 577 | 20240509 | 091000 | 123368900 | 33350 | 33300 | 33350 | 33300 | 182 |
| 578 | 20240509 | 090900 | 117306300 | 33300 | 33200 | 33300 | 33200 | 424 |
| 579 | 20240509 | 090800 | 103222650 | 33300 | 33300 | 33300 | 33200 | 29 |
| 580 | 20240509 | 090700 | 102257050 | 33300 | 33150 | 33300 | 33150 | 269 |
| 581 | 20240509 | 090600 | 93320950 | 33200 | 33300 | 33300 | 33150 | 142 |
| 582 | 20240509 | 090500 | 88605700 | 33250 | 33350 | 33350 | 33250 | 331 |
| 583 | 20240509 | 090400 | 77593750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 584 | 20240509 | 090300 | 77593750 | 33500 | 33200 | 33500 | 33100 | 411 |
| 585 | 20240509 | 090200 | 63940000 | 33100 | 33250 | 33250 | 33100 | 1402 |
| 586 | 20240509 | 090100 | 17446150 | 33450 | 33500 | 33500 | 33350 | 170 |
| 587 | 20240509 | 090000 | 11757700 | 33450 | 33500 | 33500 | 33450 | 351 |