33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 190200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 17509 |
| 3 | 20240509 | 190100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240509 | 190000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240509 | 185900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240509 | 185800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240509 | 185700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240509 | 185600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240509 | 185500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240509 | 185400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240509 | 185300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240509 | 185200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240509 | 185100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240509 | 185000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240509 | 184900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240509 | 184800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240509 | 184700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240509 | 184600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240509 | 184500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240509 | 184400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240509 | 184300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240509 | 184200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240509 | 184100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240509 | 184000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240509 | 183900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240509 | 183800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240509 | 183700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240509 | 183600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240509 | 183500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240509 | 183400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240509 | 183300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240509 | 183200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 17509 |
| 33 | 20240509 | 183100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240509 | 183000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240509 | 182900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240509 | 182800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240509 | 182700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240509 | 182600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240509 | 182500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240509 | 182400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240509 | 182300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240509 | 182200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240509 | 182100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240509 | 182000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240509 | 181900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240509 | 181800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240509 | 181700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240509 | 181600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240509 | 181500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240509 | 181400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240509 | 181300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240509 | 181200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240509 | 181100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240509 | 181000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240509 | 180900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240509 | 180800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240509 | 180700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240509 | 180600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240509 | 180500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240509 | 180400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240509 | 180300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240509 | 180200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 17509 |
| 63 | 20240509 | 180100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240509 | 180000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240509 | 175900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240509 | 175800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240509 | 175700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240509 | 175600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240509 | 175500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240509 | 175400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240509 | 175300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240509 | 175200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240509 | 175100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240509 | 175000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240509 | 174900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240509 | 174800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240509 | 174700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240509 | 174600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240509 | 174500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240509 | 174400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240509 | 174300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240509 | 174200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240509 | 174100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240509 | 174000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240509 | 173900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240509 | 173800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240509 | 173700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240509 | 173600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240509 | 173500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240509 | 173400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240509 | 173300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240509 | 173200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 17509 |
| 93 | 20240509 | 173100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240509 | 173000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240509 | 172900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240509 | 172800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240509 | 172700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240509 | 172600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240509 | 172500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240509 | 172400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240509 | 172300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240509 | 172200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240509 | 172100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240509 | 172000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240509 | 171900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240509 | 171800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240509 | 171700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240509 | 171600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240509 | 171500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240509 | 171400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240509 | 171300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240509 | 171200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240509 | 171100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240509 | 171000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240509 | 170900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240509 | 170800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240509 | 170700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240509 | 170600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240509 | 170500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240509 | 170400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240509 | 170300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240509 | 170200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 17509 |
| 123 | 20240509 | 170100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240509 | 170000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240509 | 165900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240509 | 165800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240509 | 165700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240509 | 165600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240509 | 165500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240509 | 165400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240509 | 165300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240509 | 165200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240509 | 165100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240509 | 165000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240509 | 164900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240509 | 164800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240509 | 164700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240509 | 164600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240509 | 164500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240509 | 164400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240509 | 164300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240509 | 164200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240509 | 164100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240509 | 164000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240509 | 163900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240509 | 163800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240509 | 163700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240509 | 163600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240509 | 163500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240509 | 163400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240509 | 163300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240509 | 163200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 17509 |
| 153 | 20240509 | 163100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240509 | 163000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240509 | 162900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240509 | 162800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240509 | 162700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240509 | 162600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240509 | 162500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240509 | 162400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240509 | 162300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240509 | 162200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240509 | 162100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240509 | 162000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240509 | 161900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240509 | 161800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240509 | 161700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240509 | 161600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240509 | 161500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240509 | 161400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240509 | 161300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240509 | 161200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240509 | 161100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240509 | 161000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240509 | 160900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240509 | 160800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240509 | 160700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240509 | 160600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240509 | 160500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240509 | 160400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240509 | 160300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240509 | 160200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 17509 |
| 183 | 20240509 | 160100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240509 | 160000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240509 | 155900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240509 | 155800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240509 | 155700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240509 | 155600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240509 | 155500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240509 | 155400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240509 | 155300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240509 | 155200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240509 | 155100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240509 | 155000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240509 | 154900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240509 | 154800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240509 | 154700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240509 | 154600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240509 | 154500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240509 | 154400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240509 | 154300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240509 | 154200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20240509 | 154100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20240509 | 154000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20240509 | 153900 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20240509 | 153800 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20240509 | 153700 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20240509 | 153600 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20240509 | 153500 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20240509 | 153400 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20240509 | 153300 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20240509 | 153200 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 17509 |
| 213 | 20240509 | 153100 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20240509 | 153000 | 37634132450 | 22000 | 22000 | 22000 | 22000 | 17509 |
| 215 | 20240509 | 152900 | 37248934450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20240509 | 152800 | 37248934450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20240509 | 152700 | 37248934450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20240509 | 152600 | 37248934450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20240509 | 152500 | 37248934450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20240509 | 152400 | 37248934450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20240509 | 152300 | 37248934450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20240509 | 152200 | 37248934450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20240509 | 152100 | 37248934450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20240509 | 152000 | 37248934450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20240509 | 151900 | 37248934450 | 21950 | 21950 | 22000 | 21900 | 2344 |
| 226 | 20240509 | 151800 | 37197429750 | 21900 | 21950 | 22050 | 21900 | 4071 |
| 227 | 20240509 | 151700 | 37107977200 | 21950 | 21900 | 22100 | 21900 | 11225 |
| 228 | 20240509 | 151600 | 36861479550 | 21900 | 21950 | 21950 | 21900 | 3005 |
| 229 | 20240509 | 151500 | 36795649650 | 21950 | 21900 | 21950 | 21900 | 1530 |
| 230 | 20240509 | 151400 | 36762104000 | 21950 | 21950 | 22000 | 21900 | 10627 |
| 231 | 20240509 | 151300 | 36528924650 | 21950 | 21950 | 21950 | 21900 | 4571 |
| 232 | 20240509 | 151200 | 36428601500 | 21950 | 21900 | 21950 | 21900 | 7479 |
| 233 | 20240509 | 151100 | 36264537750 | 21900 | 21900 | 21950 | 21900 | 2633 |
| 234 | 20240509 | 151000 | 36206814750 | 21950 | 21950 | 21950 | 21900 | 10196 |
| 235 | 20240509 | 150900 | 35983196600 | 21900 | 21950 | 21950 | 21900 | 1655 |
| 236 | 20240509 | 150800 | 35946915550 | 21950 | 21900 | 21950 | 21900 | 2105 |
| 237 | 20240509 | 150700 | 35900773950 | 21950 | 22000 | 22000 | 21950 | 5397 |
| 238 | 20240509 | 150600 | 35782236200 | 21950 | 21950 | 22050 | 21950 | 5477 |
| 239 | 20240509 | 150500 | 35661887600 | 21950 | 21900 | 22000 | 21900 | 10965 |
| 240 | 20240509 | 150400 | 35421213500 | 21950 | 21900 | 21950 | 21900 | 2285 |
| 241 | 20240509 | 150300 | 35371130100 | 21950 | 22000 | 22000 | 21900 | 13331 |
| 242 | 20240509 | 150200 | 35078831400 | 21950 | 22000 | 22050 | 21950 | 7265 |
| 243 | 20240509 | 150100 | 34919277000 | 22000 | 22050 | 22050 | 22000 | 5831 |
| 244 | 20240509 | 150000 | 34790954650 | 22050 | 22100 | 22100 | 22000 | 4103 |
| 245 | 20240509 | 145900 | 34700576850 | 22100 | 22100 | 22100 | 22050 | 5092 |
| 246 | 20240509 | 145800 | 34588267000 | 22100 | 22100 | 22100 | 22000 | 5530 |
| 247 | 20240509 | 145700 | 34466268600 | 22100 | 22100 | 22100 | 22050 | 5703 |
| 248 | 20240509 | 145600 | 34340459100 | 22100 | 22050 | 22100 | 22000 | 6451 |
| 249 | 20240509 | 145500 | 34198308650 | 22050 | 22150 | 22150 | 22000 | 6761 |
| 250 | 20240509 | 145400 | 34049173900 | 22150 | 22150 | 22150 | 22100 | 4266 |
| 251 | 20240509 | 145300 | 33954829050 | 22150 | 22150 | 22250 | 22100 | 4488 |
| 252 | 20240509 | 145200 | 33855350600 | 22150 | 22150 | 22250 | 22150 | 5750 |
| 253 | 20240509 | 145100 | 33727776850 | 22200 | 22150 | 22250 | 22100 | 7471 |
| 254 | 20240509 | 145000 | 33562177750 | 22100 | 22000 | 22100 | 22000 | 7929 |
| 255 | 20240509 | 144900 | 33387259100 | 22000 | 22100 | 22100 | 22000 | 4357 |
| 256 | 20240509 | 144800 | 33291229350 | 22050 | 22050 | 22150 | 22000 | 5999 |
| 257 | 20240509 | 144700 | 33158910200 | 22050 | 22050 | 22150 | 22000 | 5825 |
| 258 | 20240509 | 144600 | 33030456100 | 22050 | 22000 | 22100 | 22000 | 7814 |
| 259 | 20240509 | 144500 | 32858351500 | 22000 | 22100 | 22100 | 22000 | 10143 |
| 260 | 20240509 | 144400 | 32635067850 | 22100 | 22050 | 22150 | 22050 | 4299 |
| 261 | 20240509 | 144300 | 32540186350 | 22050 | 22150 | 22150 | 22050 | 5133 |
| 262 | 20240509 | 144200 | 32426893600 | 22150 | 22200 | 22200 | 22100 | 8981 |
| 263 | 20240509 | 144100 | 32228209050 | 22200 | 22200 | 22200 | 22150 | 13229 |
| 264 | 20240509 | 144000 | 31935103000 | 22250 | 22100 | 22250 | 22100 | 4791 |
| 265 | 20240509 | 143900 | 31828748800 | 22150 | 22300 | 22300 | 22150 | 10034 |
| 266 | 20240509 | 143800 | 31606062200 | 22250 | 22300 | 22300 | 22250 | 4834 |
| 267 | 20240509 | 143700 | 31498459700 | 22250 | 22250 | 22300 | 22250 | 7406 |
| 268 | 20240509 | 143600 | 31333489650 | 22250 | 22250 | 22250 | 22200 | 7128 |
| 269 | 20240509 | 143500 | 31175039750 | 22250 | 22250 | 22250 | 22200 | 2524 |
| 270 | 20240509 | 143400 | 31118922050 | 22200 | 22200 | 22250 | 22200 | 1483 |
| 271 | 20240509 | 143300 | 31085932800 | 22250 | 22300 | 22300 | 22200 | 4256 |
| 272 | 20240509 | 143200 | 30991283550 | 22300 | 22250 | 22300 | 22250 | 2600 |
| 273 | 20240509 | 143100 | 30933383500 | 22300 | 22300 | 22350 | 22250 | 3241 |
| 274 | 20240509 | 143000 | 30861154150 | 22300 | 22250 | 22300 | 22250 | 3296 |
| 275 | 20240509 | 142900 | 30787708300 | 22300 | 22350 | 22350 | 22300 | 4460 |
| 276 | 20240509 | 142800 | 30688173650 | 22350 | 22400 | 22400 | 22300 | 7995 |
| 277 | 20240509 | 142700 | 30509528650 | 22350 | 22400 | 22400 | 22350 | 2278 |
| 278 | 20240509 | 142600 | 30458531900 | 22400 | 22400 | 22400 | 22350 | 6305 |
| 279 | 20240509 | 142500 | 30317316750 | 22400 | 22350 | 22400 | 22350 | 11448 |
| 280 | 20240509 | 142400 | 30060890600 | 22400 | 22400 | 22400 | 22350 | 3779 |
| 281 | 20240509 | 142300 | 29976269050 | 22400 | 22400 | 22400 | 22350 | 3771 |
| 282 | 20240509 | 142200 | 29891931250 | 22350 | 22350 | 22400 | 22350 | 3571 |
| 283 | 20240509 | 142100 | 29812080000 | 22350 | 22300 | 22400 | 22250 | 7095 |
| 284 | 20240509 | 142000 | 29653742900 | 22300 | 22300 | 22300 | 22200 | 4722 |
| 285 | 20240509 | 141900 | 29548639450 | 22300 | 22300 | 22350 | 22250 | 5326 |
| 286 | 20240509 | 141800 | 29429714400 | 22300 | 22200 | 22400 | 22200 | 14935 |
| 287 | 20240509 | 141700 | 29096430750 | 22200 | 22250 | 22300 | 22200 | 2054 |
| 288 | 20240509 | 141600 | 29050709150 | 22250 | 22300 | 22300 | 22250 | 3113 |
| 289 | 20240509 | 141500 | 28981331800 | 22250 | 22250 | 22300 | 22200 | 6723 |
| 290 | 20240509 | 141400 | 28831724950 | 22250 | 22300 | 22300 | 22250 | 2198 |
| 291 | 20240509 | 141300 | 28782782650 | 22300 | 22250 | 22300 | 22250 | 5084 |
| 292 | 20240509 | 141200 | 28669426550 | 22250 | 22250 | 22300 | 22250 | 5165 |
| 293 | 20240509 | 141100 | 28554468200 | 22250 | 22250 | 22250 | 22200 | 950 |
| 294 | 20240509 | 141000 | 28533345650 | 22250 | 22250 | 22250 | 22200 | 1342 |
| 295 | 20240509 | 140900 | 28503516250 | 22250 | 22150 | 22250 | 22150 | 1722 |
| 296 | 20240509 | 140800 | 28465293800 | 22200 | 22200 | 22250 | 22150 | 912 |
| 297 | 20240509 | 140700 | 28445061700 | 22200 | 22200 | 22200 | 22150 | 1114 |
| 298 | 20240509 | 140600 | 28420347350 | 22200 | 22100 | 22200 | 22100 | 2731 |
| 299 | 20240509 | 140500 | 28359861250 | 22150 | 22150 | 22200 | 22100 | 1696 |
| 300 | 20240509 | 140400 | 28322304300 | 22150 | 22200 | 22200 | 22100 | 1450 |
| 301 | 20240509 | 140300 | 28290184400 | 22200 | 22200 | 22250 | 22150 | 3247 |
| 302 | 20240509 | 140200 | 28218090600 | 22250 | 22250 | 22300 | 22200 | 4404 |
| 303 | 20240509 | 140100 | 28120111150 | 22250 | 22200 | 22250 | 22150 | 1828 |
| 304 | 20240509 | 140000 | 28079535500 | 22200 | 22150 | 22200 | 22150 | 6265 |
| 305 | 20240509 | 135900 | 27940508900 | 22150 | 22100 | 22200 | 22100 | 2910 |
| 306 | 20240509 | 135800 | 27876047450 | 22100 | 22150 | 22200 | 22100 | 3158 |
| 307 | 20240509 | 135700 | 27806090850 | 22150 | 22150 | 22200 | 22150 | 3038 |
| 308 | 20240509 | 135600 | 27738742750 | 22150 | 22200 | 22200 | 22100 | 2206 |
| 309 | 20240509 | 135500 | 27689870200 | 22150 | 22150 | 22200 | 22100 | 2293 |
| 310 | 20240509 | 135400 | 27639084900 | 22100 | 22150 | 22150 | 22050 | 2652 |
| 311 | 20240509 | 135300 | 27580433650 | 22100 | 22150 | 22150 | 22100 | 1267 |
| 312 | 20240509 | 135200 | 27552412050 | 22150 | 22050 | 22150 | 22050 | 1591 |
| 313 | 20240509 | 135100 | 27517261950 | 22050 | 22150 | 22150 | 22050 | 4167 |
| 314 | 20240509 | 135000 | 27425201950 | 22100 | 22150 | 22150 | 22050 | 10074 |
| 315 | 20240509 | 134900 | 27202889850 | 22150 | 22100 | 22150 | 22100 | 1056 |
| 316 | 20240509 | 134800 | 27179526500 | 22100 | 22150 | 22150 | 22100 | 1871 |
| 317 | 20240509 | 134700 | 27138139150 | 22100 | 22150 | 22150 | 22100 | 1424 |
| 318 | 20240509 | 134600 | 27106633550 | 22150 | 22150 | 22200 | 22150 | 3237 |
| 319 | 20240509 | 134500 | 27034902000 | 22100 | 22250 | 22250 | 22100 | 6509 |
| 320 | 20240509 | 134400 | 26890504200 | 22250 | 22300 | 22300 | 22200 | 4181 |
| 321 | 20240509 | 134300 | 26797525600 | 22250 | 22250 | 22300 | 22250 | 1032 |
| 322 | 20240509 | 134200 | 26774537850 | 22300 | 22250 | 22300 | 22250 | 996 |
| 323 | 20240509 | 134100 | 26752359400 | 22250 | 22250 | 22300 | 22200 | 2325 |
| 324 | 20240509 | 134000 | 26700598500 | 22250 | 22250 | 22300 | 22250 | 6081 |
| 325 | 20240509 | 133900 | 26565212650 | 22250 | 22250 | 22300 | 22200 | 6239 |
| 326 | 20240509 | 133800 | 26426378750 | 22300 | 22250 | 22300 | 22200 | 2830 |
| 327 | 20240509 | 133700 | 26363401550 | 22250 | 22250 | 22300 | 22200 | 8460 |
| 328 | 20240509 | 133600 | 26175380650 | 22250 | 22250 | 22250 | 22200 | 2016 |
| 329 | 20240509 | 133500 | 26130543150 | 22250 | 22250 | 22250 | 22150 | 1663 |
| 330 | 20240509 | 133400 | 26093628200 | 22250 | 22300 | 22300 | 22150 | 4869 |
| 331 | 20240509 | 133300 | 25985381350 | 22300 | 22250 | 22300 | 22250 | 2701 |
| 332 | 20240509 | 133200 | 25925161350 | 22250 | 22300 | 22350 | 22250 | 1144 |
| 333 | 20240509 | 133100 | 25899659500 | 22300 | 22300 | 22350 | 22300 | 2602 |
| 334 | 20240509 | 133000 | 25841619300 | 22350 | 22300 | 22350 | 22250 | 7353 |
| 335 | 20240509 | 132900 | 25677625600 | 22300 | 22300 | 22300 | 22200 | 1484 |
| 336 | 20240509 | 132800 | 25644576150 | 22250 | 22300 | 22300 | 22200 | 1991 |
| 337 | 20240509 | 132700 | 25600282400 | 22200 | 22150 | 22300 | 22150 | 5929 |
| 338 | 20240509 | 132600 | 25468475100 | 22200 | 22150 | 22200 | 22150 | 2780 |
| 339 | 20240509 | 132500 | 25406803450 | 22150 | 22200 | 22200 | 22150 | 4544 |
| 340 | 20240509 | 132400 | 25306000100 | 22200 | 22150 | 22200 | 22150 | 3469 |
| 341 | 20240509 | 132300 | 25229074050 | 22150 | 22200 | 22200 | 22150 | 923 |
| 342 | 20240509 | 132200 | 25208622450 | 22200 | 22150 | 22200 | 22050 | 6770 |
| 343 | 20240509 | 132100 | 25058784650 | 22200 | 22150 | 22200 | 22150 | 1213 |
| 344 | 20240509 | 132000 | 25031900900 | 22150 | 22200 | 22200 | 22150 | 1865 |
| 345 | 20240509 | 131900 | 24990573550 | 22200 | 22200 | 22200 | 22150 | 2686 |
| 346 | 20240509 | 131800 | 24930992750 | 22250 | 22200 | 22250 | 22200 | 1946 |
| 347 | 20240509 | 131700 | 24887768050 | 22200 | 22200 | 22250 | 22150 | 1236 |
| 348 | 20240509 | 131600 | 24860338850 | 22200 | 22200 | 22200 | 22150 | 1038 |
| 349 | 20240509 | 131500 | 24837315750 | 22150 | 22100 | 22200 | 22100 | 4422 |
| 350 | 20240509 | 131400 | 24739402250 | 22100 | 22200 | 22250 | 22050 | 9233 |
| 351 | 20240509 | 131300 | 24534985700 | 22200 | 22250 | 22300 | 22200 | 8622 |
| 352 | 20240509 | 131200 | 24343215700 | 22300 | 22250 | 22300 | 22250 | 1187 |
| 353 | 20240509 | 131100 | 24316783850 | 22250 | 22300 | 22300 | 22250 | 880 |
| 354 | 20240509 | 131000 | 24297192100 | 22300 | 22300 | 22300 | 22200 | 4156 |
| 355 | 20240509 | 130900 | 24204706900 | 22300 | 22250 | 22300 | 22250 | 3713 |
| 356 | 20240509 | 130800 | 24121961300 | 22250 | 22300 | 22300 | 22250 | 1997 |
| 357 | 20240509 | 130700 | 24077518450 | 22300 | 22250 | 22350 | 22200 | 7755 |
| 358 | 20240509 | 130600 | 23904776450 | 22250 | 22350 | 22350 | 22250 | 4032 |
| 359 | 20240509 | 130500 | 23814952350 | 22350 | 22300 | 22350 | 22300 | 2222 |
| 360 | 20240509 | 130400 | 23765343350 | 22350 | 22400 | 22450 | 22300 | 8453 |
| 361 | 20240509 | 130300 | 23576262650 | 22450 | 22450 | 22450 | 22400 | 1839 |
| 362 | 20240509 | 130200 | 23535013650 | 22450 | 22350 | 22450 | 22350 | 3611 |
| 363 | 20240509 | 130100 | 23454143950 | 22400 | 22400 | 22450 | 22350 | 1277 |
| 364 | 20240509 | 130000 | 23425553900 | 22400 | 22450 | 22450 | 22350 | 5754 |
| 365 | 20240509 | 125900 | 23296657150 | 22450 | 22300 | 22450 | 22300 | 8751 |
| 366 | 20240509 | 125800 | 23100689900 | 22350 | 22350 | 22350 | 22300 | 2612 |
| 367 | 20240509 | 125700 | 23042351600 | 22350 | 22350 | 22350 | 22300 | 1379 |
| 368 | 20240509 | 125600 | 23011553800 | 22350 | 22350 | 22400 | 22300 | 3224 |
| 369 | 20240509 | 125500 | 22939483950 | 22350 | 22350 | 22400 | 22300 | 3089 |
| 370 | 20240509 | 125400 | 22870423100 | 22350 | 22350 | 22350 | 22300 | 1987 |
| 371 | 20240509 | 125300 | 22826033600 | 22350 | 22400 | 22400 | 22300 | 5884 |
| 372 | 20240509 | 125200 | 22694511050 | 22400 | 22350 | 22400 | 22350 | 3362 |
| 373 | 20240509 | 125100 | 22619285100 | 22350 | 22400 | 22400 | 22350 | 1991 |
| 374 | 20240509 | 125000 | 22574754700 | 22400 | 22350 | 22400 | 22350 | 8031 |
| 375 | 20240509 | 124900 | 22395173600 | 22350 | 22350 | 22350 | 22300 | 3179 |
| 376 | 20240509 | 124800 | 22324145900 | 22350 | 22300 | 22350 | 22300 | 2703 |
| 377 | 20240509 | 124700 | 22263821200 | 22300 | 22350 | 22350 | 22250 | 1922 |
| 378 | 20240509 | 124600 | 22220926450 | 22300 | 22300 | 22350 | 22300 | 1815 |
| 379 | 20240509 | 124500 | 22180431150 | 22300 | 22350 | 22350 | 22300 | 2858 |
| 380 | 20240509 | 124400 | 22116648050 | 22300 | 22300 | 22350 | 22250 | 5488 |
| 381 | 20240509 | 124300 | 21994228100 | 22300 | 22350 | 22350 | 22300 | 5904 |
| 382 | 20240509 | 124200 | 21862473850 | 22350 | 22350 | 22350 | 22300 | 3678 |
| 383 | 20240509 | 124100 | 21780369450 | 22350 | 22350 | 22350 | 22300 | 5892 |
| 384 | 20240509 | 124000 | 21648690450 | 22350 | 22250 | 22350 | 22200 | 17327 |
| 385 | 20240509 | 123900 | 21262128800 | 22300 | 22300 | 22300 | 22250 | 3548 |
| 386 | 20240509 | 123800 | 21183143550 | 22250 | 22250 | 22300 | 22200 | 4585 |
| 387 | 20240509 | 123700 | 21081059300 | 22300 | 22250 | 22300 | 22250 | 6342 |
| 388 | 20240509 | 123600 | 20939921650 | 22250 | 22250 | 22300 | 22250 | 1243 |
| 389 | 20240509 | 123500 | 20912245750 | 22300 | 22300 | 22300 | 22250 | 2408 |
| 390 | 20240509 | 123400 | 20858626650 | 22300 | 22250 | 22300 | 22200 | 2644 |
| 391 | 20240509 | 123300 | 20799838100 | 22250 | 22250 | 22250 | 22200 | 7203 |
| 392 | 20240509 | 123200 | 20639625800 | 22200 | 22200 | 22250 | 22150 | 2302 |
| 393 | 20240509 | 123100 | 20588514000 | 22200 | 22250 | 22250 | 22200 | 1745 |
| 394 | 20240509 | 123000 | 20549755350 | 22250 | 22200 | 22250 | 22150 | 6000 |
| 395 | 20240509 | 122900 | 20416581500 | 22200 | 22200 | 22200 | 22150 | 2105 |
| 396 | 20240509 | 122800 | 20369869150 | 22200 | 22150 | 22200 | 22100 | 1680 |
| 397 | 20240509 | 122700 | 20332655750 | 22150 | 22200 | 22200 | 22100 | 5884 |
| 398 | 20240509 | 122600 | 20202239500 | 22200 | 22250 | 22250 | 22200 | 2526 |
| 399 | 20240509 | 122500 | 20146103950 | 22250 | 22300 | 22300 | 22200 | 4032 |
| 400 | 20240509 | 122400 | 20056337150 | 22300 | 22250 | 22400 | 22250 | 10234 |
| 401 | 20240509 | 122300 | 19827893700 | 22300 | 22150 | 22350 | 22150 | 18863 |
| 402 | 20240509 | 122200 | 19408048800 | 22150 | 22150 | 22150 | 22100 | 3024 |
| 403 | 20240509 | 122100 | 19341098450 | 22150 | 22150 | 22200 | 22100 | 4608 |
| 404 | 20240509 | 122000 | 19239146200 | 22200 | 22200 | 22250 | 22150 | 10247 |
| 405 | 20240509 | 121900 | 19011580800 | 22200 | 22300 | 22300 | 22200 | 3088 |
| 406 | 20240509 | 121800 | 18942881550 | 22300 | 22300 | 22300 | 22250 | 6719 |
| 407 | 20240509 | 121700 | 18793119900 | 22250 | 22100 | 22450 | 22100 | 32690 |
| 408 | 20240509 | 121600 | 18062319000 | 22150 | 22200 | 22250 | 22100 | 8427 |
| 409 | 20240509 | 121500 | 17875727400 | 22250 | 22350 | 22350 | 22150 | 15341 |
| 410 | 20240509 | 121400 | 17534402150 | 22350 | 22100 | 22350 | 22100 | 51148 |
| 411 | 20240509 | 121300 | 16397015050 | 22100 | 22100 | 22150 | 22050 | 8006 |
| 412 | 20240509 | 121200 | 16220050500 | 22100 | 22100 | 22100 | 22000 | 5597 |
| 413 | 20240509 | 121100 | 16096496500 | 22050 | 22050 | 22100 | 22000 | 26474 |
| 414 | 20240509 | 121000 | 15512415300 | 22050 | 22000 | 22050 | 22000 | 2941 |
| 415 | 20240509 | 120900 | 15447586850 | 22000 | 22000 | 22050 | 21900 | 16643 |
| 416 | 20240509 | 120800 | 15081725800 | 21950 | 21950 | 22000 | 21950 | 3318 |
| 417 | 20240509 | 120700 | 15008889450 | 21900 | 21900 | 21950 | 21900 | 1900 |
| 418 | 20240509 | 120600 | 14967217200 | 21950 | 21900 | 21950 | 21850 | 4553 |
| 419 | 20240509 | 120500 | 14867460150 | 21900 | 21900 | 21900 | 21850 | 1705 |
| 420 | 20240509 | 120400 | 14830136550 | 21850 | 21950 | 21950 | 21850 | 3032 |
| 421 | 20240509 | 120300 | 14763730000 | 21950 | 21900 | 21950 | 21800 | 6540 |
| 422 | 20240509 | 120200 | 14620424600 | 21850 | 21850 | 21900 | 21800 | 6564 |
| 423 | 20240509 | 120100 | 14477180450 | 21850 | 21850 | 21900 | 21800 | 2652 |
| 424 | 20240509 | 120000 | 14419249850 | 21900 | 21850 | 21900 | 21800 | 2226 |
| 425 | 20240509 | 115900 | 14370570250 | 21900 | 21950 | 21950 | 21850 | 3037 |
| 426 | 20240509 | 115800 | 14304085350 | 21950 | 22050 | 22050 | 21950 | 24377 |
| 427 | 20240509 | 115700 | 13767290250 | 22000 | 21950 | 22050 | 21950 | 28487 |
| 428 | 20240509 | 115600 | 13140542000 | 21950 | 21950 | 22000 | 21950 | 3173 |
| 429 | 20240509 | 115500 | 13070795100 | 21950 | 21850 | 22000 | 21850 | 20861 |
| 430 | 20240509 | 115400 | 12613147750 | 21850 | 21900 | 21900 | 21800 | 8195 |
| 431 | 20240509 | 115300 | 12433813600 | 21900 | 21850 | 21900 | 21850 | 6178 |
| 432 | 20240509 | 115200 | 12298569100 | 21850 | 21750 | 21900 | 21700 | 27487 |
| 433 | 20240509 | 115100 | 11699489250 | 21750 | 21650 | 21750 | 21600 | 8210 |
| 434 | 20240509 | 115000 | 11521468350 | 21600 | 21650 | 21650 | 21600 | 1404 |
| 435 | 20240509 | 114900 | 11491092400 | 21650 | 21600 | 21700 | 21600 | 5157 |
| 436 | 20240509 | 114800 | 11379459700 | 21600 | 21550 | 21600 | 21550 | 1258 |
| 437 | 20240509 | 114700 | 11352291350 | 21600 | 21600 | 21600 | 21550 | 1264 |
| 438 | 20240509 | 114600 | 11325016650 | 21600 | 21550 | 21600 | 21500 | 3733 |
| 439 | 20240509 | 114500 | 11244494950 | 21500 | 21500 | 21600 | 21500 | 1767 |
| 440 | 20240509 | 114400 | 11206424200 | 21500 | 21550 | 21600 | 21450 | 1263 |
| 441 | 20240509 | 114300 | 11179224750 | 21550 | 21450 | 21550 | 21400 | 1952 |
| 442 | 20240509 | 114200 | 11137314150 | 21450 | 21400 | 21450 | 21400 | 1034 |
| 443 | 20240509 | 114100 | 11115143250 | 21400 | 21400 | 21450 | 21400 | 388 |
| 444 | 20240509 | 114000 | 11106826800 | 21400 | 21400 | 21450 | 21350 | 876 |
| 445 | 20240509 | 113900 | 11088066750 | 21400 | 21350 | 21450 | 21350 | 1050 |
| 446 | 20240509 | 113800 | 11065609650 | 21350 | 21400 | 21400 | 21350 | 660 |
| 447 | 20240509 | 113700 | 11051498850 | 21400 | 21400 | 21400 | 21350 | 304 |
| 448 | 20240509 | 113600 | 11044999750 | 21450 | 21350 | 21450 | 21350 | 2129 |
| 449 | 20240509 | 113500 | 10999451250 | 21400 | 21400 | 21400 | 21350 | 705 |
| 450 | 20240509 | 113400 | 10984390350 | 21400 | 21400 | 21400 | 21350 | 2233 |
| 451 | 20240509 | 113300 | 10936619450 | 21400 | 21350 | 21400 | 21350 | 1836 |
| 452 | 20240509 | 113200 | 10897388950 | 21350 | 21400 | 21400 | 21350 | 980 |
| 453 | 20240509 | 113100 | 10876439250 | 21400 | 21350 | 21400 | 21350 | 941 |
| 454 | 20240509 | 113000 | 10856310200 | 21350 | 21400 | 21400 | 21350 | 650 |
| 455 | 20240509 | 112900 | 10842419100 | 21400 | 21350 | 21400 | 21350 | 900 |
| 456 | 20240509 | 112800 | 10823200450 | 21400 | 21350 | 21400 | 21350 | 1618 |
| 457 | 20240509 | 112700 | 10788633100 | 21350 | 21400 | 21450 | 21350 | 2662 |
| 458 | 20240509 | 112600 | 10731664750 | 21450 | 21450 | 21450 | 21400 | 383 |
| 459 | 20240509 | 112500 | 10723459700 | 21400 | 21400 | 21450 | 21400 | 245 |
| 460 | 20240509 | 112400 | 10718215100 | 21450 | 21400 | 21450 | 21400 | 311 |
| 461 | 20240509 | 112300 | 10711551900 | 21400 | 21400 | 21450 | 21400 | 1553 |
| 462 | 20240509 | 112200 | 10678280500 | 21450 | 21450 | 21500 | 21400 | 4136 |
| 463 | 20240509 | 112100 | 10589703600 | 21450 | 21500 | 21500 | 21450 | 1966 |
| 464 | 20240509 | 112000 | 10547530700 | 21450 | 21450 | 21500 | 21450 | 567 |
| 465 | 20240509 | 111900 | 10535359100 | 21450 | 21450 | 21500 | 21450 | 2732 |
| 466 | 20240509 | 111800 | 10476755600 | 21450 | 21500 | 21500 | 21450 | 1969 |
| 467 | 20240509 | 111700 | 10434484500 | 21450 | 21550 | 21550 | 21450 | 5293 |
| 468 | 20240509 | 111600 | 10320697700 | 21500 | 21550 | 21550 | 21500 | 621 |
| 469 | 20240509 | 111500 | 10307338800 | 21500 | 21550 | 21600 | 21500 | 2712 |
| 470 | 20240509 | 111400 | 10248895400 | 21550 | 21600 | 21600 | 21550 | 791 |
| 471 | 20240509 | 111300 | 10231845600 | 21550 | 21550 | 21600 | 21550 | 792 |
| 472 | 20240509 | 111200 | 10214773400 | 21600 | 21500 | 21600 | 21500 | 1174 |
| 473 | 20240509 | 111100 | 10189484800 | 21550 | 21600 | 21600 | 21500 | 4653 |
| 474 | 20240509 | 111000 | 10089239900 | 21550 | 21550 | 21600 | 21550 | 1372 |
| 475 | 20240509 | 110900 | 10059672200 | 21600 | 21550 | 21600 | 21550 | 263 |
| 476 | 20240509 | 110800 | 10054001250 | 21550 | 21550 | 21600 | 21500 | 4131 |
| 477 | 20240509 | 110700 | 9965005550 | 21550 | 21600 | 21650 | 21550 | 2272 |
| 478 | 20240509 | 110600 | 9915943950 | 21600 | 21600 | 21650 | 21600 | 309 |
| 479 | 20240509 | 110500 | 9909267600 | 21650 | 21650 | 21650 | 21600 | 842 |
| 480 | 20240509 | 110400 | 9891041700 | 21650 | 21650 | 21650 | 21600 | 551 |
| 481 | 20240509 | 110300 | 9879124100 | 21600 | 21600 | 21650 | 21600 | 1957 |
| 482 | 20240509 | 110200 | 9836844350 | 21650 | 21650 | 21650 | 21600 | 1494 |
| 483 | 20240509 | 110100 | 9804558800 | 21650 | 21650 | 21650 | 21600 | 694 |
| 484 | 20240509 | 110000 | 9789540550 | 21600 | 21600 | 21650 | 21550 | 798 |
| 485 | 20240509 | 105900 | 9772291300 | 21600 | 21600 | 21650 | 21550 | 2205 |
| 486 | 20240509 | 105800 | 9724655350 | 21550 | 21600 | 21600 | 21550 | 404 |
| 487 | 20240509 | 105700 | 9715932700 | 21600 | 21650 | 21650 | 21600 | 1125 |
| 488 | 20240509 | 105600 | 9691612800 | 21650 | 21650 | 21700 | 21600 | 631 |
| 489 | 20240509 | 105500 | 9677950200 | 21600 | 21700 | 21700 | 21600 | 5942 |
| 490 | 20240509 | 105400 | 9549389600 | 21700 | 21700 | 21700 | 21650 | 799 |
| 491 | 20240509 | 105300 | 9532067050 | 21700 | 21700 | 21700 | 21650 | 451 |
| 492 | 20240509 | 105200 | 9522282550 | 21700 | 21700 | 21700 | 21650 | 920 |
| 493 | 20240509 | 105100 | 9502323450 | 21700 | 21700 | 21750 | 21650 | 1137 |
| 494 | 20240509 | 105000 | 9477650100 | 21700 | 21700 | 21700 | 21650 | 1185 |
| 495 | 20240509 | 104900 | 9451939550 | 21700 | 21650 | 21700 | 21650 | 836 |
| 496 | 20240509 | 104800 | 9433808600 | 21650 | 21650 | 21700 | 21650 | 683 |
| 497 | 20240509 | 104700 | 9418995850 | 21700 | 21700 | 21700 | 21650 | 1255 |
| 498 | 20240509 | 104600 | 9391777950 | 21700 | 21700 | 21700 | 21650 | 2584 |
| 499 | 20240509 | 104500 | 9335711400 | 21700 | 21650 | 21700 | 21650 | 1062 |
| 500 | 20240509 | 104400 | 9312669850 | 21700 | 21650 | 21700 | 21600 | 881 |
| 501 | 20240509 | 104300 | 9293585350 | 21650 | 21650 | 21700 | 21600 | 936 |
| 502 | 20240509 | 104200 | 9273322100 | 21650 | 21600 | 21650 | 21600 | 914 |
| 503 | 20240509 | 104100 | 9253547050 | 21650 | 21550 | 21650 | 21550 | 1895 |
| 504 | 20240509 | 104000 | 9212619250 | 21600 | 21600 | 21600 | 21550 | 1061 |
| 505 | 20240509 | 103900 | 9189721250 | 21600 | 21550 | 21600 | 21500 | 5025 |
| 506 | 20240509 | 103800 | 9081482050 | 21550 | 21550 | 21550 | 21500 | 621 |
| 507 | 20240509 | 103700 | 9068107150 | 21550 | 21500 | 21550 | 21500 | 514 |
| 508 | 20240509 | 103600 | 9057037450 | 21550 | 21500 | 21550 | 21500 | 1409 |
| 509 | 20240509 | 103500 | 9026728000 | 21550 | 21550 | 21550 | 21500 | 6559 |
| 510 | 20240509 | 103400 | 8885549050 | 21550 | 21600 | 21600 | 21550 | 3220 |
| 511 | 20240509 | 103300 | 8816146800 | 21600 | 21600 | 21600 | 21550 | 139 |
| 512 | 20240509 | 103200 | 8813150850 | 21600 | 21600 | 21600 | 21550 | 1329 |
| 513 | 20240509 | 103100 | 8784505400 | 21600 | 21550 | 21600 | 21550 | 418 |
| 514 | 20240509 | 103000 | 8775495100 | 21550 | 21650 | 21650 | 21550 | 5043 |
| 515 | 20240509 | 102900 | 8666692550 | 21650 | 21600 | 21650 | 21550 | 542 |
| 516 | 20240509 | 102800 | 8654979700 | 21600 | 21600 | 21650 | 21550 | 8768 |
| 517 | 20240509 | 102700 | 8465659350 | 21650 | 21650 | 21650 | 21600 | 841 |
| 518 | 20240509 | 102600 | 8447472100 | 21650 | 21700 | 21700 | 21600 | 6524 |
| 519 | 20240509 | 102500 | 8306386950 | 21650 | 21650 | 21700 | 21650 | 2705 |
| 520 | 20240509 | 102400 | 8247704000 | 21650 | 21750 | 21750 | 21650 | 5166 |
| 521 | 20240509 | 102300 | 8135570700 | 21750 | 21850 | 21900 | 21750 | 10560 |
| 522 | 20240509 | 102200 | 7905103500 | 21900 | 21800 | 21900 | 21800 | 329 |
| 523 | 20240509 | 102100 | 7897926450 | 21850 | 21850 | 21850 | 21800 | 3302 |
| 524 | 20240509 | 102000 | 7825793850 | 21850 | 21850 | 21900 | 21850 | 5136 |
| 525 | 20240509 | 101900 | 7713554750 | 21850 | 21900 | 21900 | 21800 | 6148 |
| 526 | 20240509 | 101800 | 7579154350 | 21850 | 21900 | 21950 | 21850 | 2798 |
| 527 | 20240509 | 101700 | 7517918950 | 21900 | 21950 | 21950 | 21900 | 2846 |
| 528 | 20240509 | 101600 | 7455501600 | 21900 | 21900 | 21950 | 21850 | 13530 |
| 529 | 20240509 | 101500 | 7158908150 | 21900 | 21950 | 21950 | 21900 | 4546 |
| 530 | 20240509 | 101400 | 7059301100 | 21900 | 21950 | 21950 | 21900 | 5930 |
| 531 | 20240509 | 101300 | 6929232100 | 21950 | 21850 | 21950 | 21850 | 14007 |
| 532 | 20240509 | 101200 | 6622402650 | 21900 | 21900 | 21900 | 21850 | 5632 |
| 533 | 20240509 | 101100 | 6499080550 | 21850 | 21800 | 21900 | 21800 | 10905 |
| 534 | 20240509 | 101000 | 6260729700 | 21800 | 21800 | 21850 | 21800 | 3251 |
| 535 | 20240509 | 100900 | 6189806800 | 21800 | 21850 | 21900 | 21750 | 4777 |
| 536 | 20240509 | 100800 | 6085568350 | 21850 | 21750 | 21900 | 21750 | 13561 |
| 537 | 20240509 | 100700 | 5789475550 | 21800 | 21800 | 21850 | 21750 | 8484 |
| 538 | 20240509 | 100600 | 5604625600 | 21800 | 21800 | 21800 | 21750 | 3192 |
| 539 | 20240509 | 100500 | 5535059000 | 21800 | 21750 | 21800 | 21700 | 5172 |
| 540 | 20240509 | 100400 | 5422566900 | 21750 | 21700 | 21800 | 21700 | 7048 |
| 541 | 20240509 | 100300 | 5269329300 | 21700 | 21700 | 21700 | 21650 | 2881 |
| 542 | 20240509 | 100200 | 5206814800 | 21700 | 21650 | 21700 | 21650 | 3014 |
| 543 | 20240509 | 100100 | 5141482300 | 21650 | 21650 | 21700 | 21600 | 3222 |
| 544 | 20240509 | 100000 | 5071716900 | 21650 | 21700 | 21700 | 21650 | 1505 |
| 545 | 20240509 | 095900 | 5039093150 | 21700 | 21750 | 21750 | 21650 | 4114 |
| 546 | 20240509 | 095800 | 4949749250 | 21750 | 21700 | 21750 | 21700 | 5702 |
| 547 | 20240509 | 095700 | 4825997100 | 21700 | 21700 | 21700 | 21650 | 4652 |
| 548 | 20240509 | 095600 | 4725219600 | 21650 | 21650 | 21650 | 21600 | 1944 |
| 549 | 20240509 | 095500 | 4683161150 | 21600 | 21600 | 21650 | 21600 | 881 |
| 550 | 20240509 | 095400 | 4664104350 | 21600 | 21650 | 21700 | 21600 | 8724 |
| 551 | 20240509 | 095300 | 4475166800 | 21650 | 21600 | 21700 | 21600 | 9264 |
| 552 | 20240509 | 095200 | 4274555450 | 21600 | 21600 | 21650 | 21600 | 669 |
| 553 | 20240509 | 095100 | 4260077800 | 21650 | 21600 | 21650 | 21600 | 2361 |
| 554 | 20240509 | 095000 | 4209033550 | 21600 | 21550 | 21650 | 21550 | 8385 |
| 555 | 20240509 | 094900 | 4027919800 | 21550 | 21500 | 21600 | 21500 | 6541 |
| 556 | 20240509 | 094800 | 3886950600 | 21500 | 21500 | 21550 | 21500 | 974 |
| 557 | 20240509 | 094700 | 3865982650 | 21500 | 21500 | 21550 | 21450 | 913 |
| 558 | 20240509 | 094600 | 3846336100 | 21450 | 21550 | 21550 | 21450 | 4101 |
| 559 | 20240509 | 094500 | 3758185350 | 21500 | 21450 | 21550 | 21450 | 597 |
| 560 | 20240509 | 094400 | 3745348150 | 21450 | 21500 | 21550 | 21450 | 4055 |
| 561 | 20240509 | 094300 | 3658166600 | 21500 | 21450 | 21500 | 21450 | 2456 |
| 562 | 20240509 | 094200 | 3605460050 | 21450 | 21450 | 21500 | 21450 | 1083 |
| 563 | 20240509 | 094100 | 3582204700 | 21450 | 21550 | 21550 | 21450 | 1593 |
| 564 | 20240509 | 094000 | 3547952400 | 21500 | 21500 | 21500 | 21450 | 1315 |
| 565 | 20240509 | 093900 | 3519683050 | 21550 | 21500 | 21600 | 21500 | 3027 |
| 566 | 20240509 | 093800 | 3454461400 | 21500 | 21550 | 21600 | 21500 | 2461 |
| 567 | 20240509 | 093700 | 3401428900 | 21550 | 21550 | 21600 | 21500 | 5940 |
| 568 | 20240509 | 093600 | 3273400250 | 21500 | 21550 | 21550 | 21500 | 1426 |
| 569 | 20240509 | 093500 | 3242729600 | 21450 | 21550 | 21550 | 21450 | 6664 |
| 570 | 20240509 | 093400 | 3099462300 | 21550 | 21500 | 21550 | 21500 | 3027 |
| 571 | 20240509 | 093300 | 3034293150 | 21500 | 21500 | 21550 | 21500 | 1485 |
| 572 | 20240509 | 093200 | 3002304900 | 21550 | 21550 | 21550 | 21500 | 1924 |
| 573 | 20240509 | 093100 | 2960867950 | 21550 | 21550 | 21550 | 21500 | 1638 |
| 574 | 20240509 | 093000 | 2925579300 | 21550 | 21500 | 21600 | 21500 | 1852 |
| 575 | 20240509 | 092900 | 2885671650 | 21500 | 21450 | 21600 | 21450 | 5647 |
| 576 | 20240509 | 092800 | 2764067800 | 21450 | 21450 | 21500 | 21450 | 2248 |
| 577 | 20240509 | 092700 | 2715777550 | 21450 | 21350 | 21450 | 21350 | 3859 |
| 578 | 20240509 | 092600 | 2633172450 | 21350 | 21350 | 21400 | 21350 | 1181 |
| 579 | 20240509 | 092500 | 2607933600 | 21400 | 21400 | 21400 | 21350 | 1511 |
| 580 | 20240509 | 092400 | 2575639650 | 21400 | 21550 | 21550 | 21400 | 6447 |
| 581 | 20240509 | 092300 | 2437234250 | 21500 | 21550 | 21600 | 21500 | 7093 |
| 582 | 20240509 | 092200 | 2284375600 | 21600 | 21500 | 21600 | 21450 | 16018 |
| 583 | 20240509 | 092100 | 1939649900 | 21500 | 21450 | 21500 | 21450 | 2444 |
| 584 | 20240509 | 092000 | 1887216100 | 21450 | 21450 | 21500 | 21450 | 3117 |
| 585 | 20240509 | 091900 | 1820305400 | 21450 | 21500 | 21500 | 21400 | 15355 |
| 586 | 20240509 | 091800 | 1490918550 | 21450 | 21450 | 21500 | 21400 | 4035 |
| 587 | 20240509 | 091700 | 1404303900 | 21500 | 21350 | 21500 | 21300 | 9842 |
| 588 | 20240509 | 091600 | 1193513650 | 21350 | 21350 | 21400 | 21350 | 3318 |
| 589 | 20240509 | 091500 | 1122635850 | 21350 | 21400 | 21450 | 21350 | 2592 |
| 590 | 20240509 | 091400 | 1067169950 | 21400 | 21350 | 21400 | 21350 | 7094 |
| 591 | 20240509 | 091300 | 915390150 | 21400 | 21350 | 21400 | 21350 | 4314 |
| 592 | 20240509 | 091200 | 823162250 | 21350 | 21250 | 21400 | 21250 | 8154 |
| 593 | 20240509 | 091100 | 649333600 | 21250 | 21250 | 21250 | 21200 | 4368 |
| 594 | 20240509 | 091000 | 556516100 | 21250 | 21250 | 21250 | 21200 | 1959 |
| 595 | 20240509 | 090900 | 514901950 | 21250 | 21150 | 21250 | 21150 | 1171 |
| 596 | 20240509 | 090800 | 490081100 | 21150 | 21150 | 21200 | 21150 | 1829 |
| 597 | 20240509 | 090700 | 451329850 | 21200 | 21250 | 21250 | 21200 | 3804 |
| 598 | 20240509 | 090600 | 370668050 | 21250 | 21200 | 21250 | 21150 | 2792 |
| 599 | 20240509 | 090500 | 311488100 | 21200 | 21050 | 21200 | 21050 | 3144 |
| 600 | 20240509 | 090400 | 245025700 | 21000 | 21000 | 21050 | 20950 | 2563 |
| 601 | 20240509 | 090300 | 191183000 | 21000 | 21000 | 21000 | 20950 | 746 |
| 602 | 20240509 | 090200 | 175517350 | 21000 | 21050 | 21150 | 20950 | 3772 |
| 603 | 20240509 | 090100 | 95999800 | 21050 | 20900 | 21050 | 20900 | 1581 |
| 604 | 20240509 | 090000 | 62858050 | 20900 | 20900 | 21000 | 20900 | 2807 |