32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 185200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 155195 |
| 3 | 20240509 | 185100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20240509 | 185000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20240509 | 184900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20240509 | 184800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20240509 | 184700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20240509 | 184600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20240509 | 184500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20240509 | 184400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20240509 | 184300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20240509 | 184200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20240509 | 184100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20240509 | 184000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20240509 | 183900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20240509 | 183800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20240509 | 183700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20240509 | 183600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20240509 | 183500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20240509 | 183400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20240509 | 183300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20240509 | 183200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20240509 | 183100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20240509 | 183000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20240509 | 182900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20240509 | 182800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20240509 | 182700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20240509 | 182600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20240509 | 182500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20240509 | 182400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20240509 | 182300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20240509 | 182200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 155195 |
| 33 | 20240509 | 182100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20240509 | 182000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20240509 | 181900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20240509 | 181800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20240509 | 181700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20240509 | 181600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20240509 | 181500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20240509 | 181400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20240509 | 181300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20240509 | 181200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20240509 | 181100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20240509 | 181000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20240509 | 180900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20240509 | 180800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20240509 | 180700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20240509 | 180600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20240509 | 180500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20240509 | 180400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20240509 | 180300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20240509 | 180200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20240509 | 180100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20240509 | 180000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20240509 | 175900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20240509 | 175800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20240509 | 175700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20240509 | 175600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20240509 | 175500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20240509 | 175400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20240509 | 175300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20240509 | 175200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 155195 |
| 63 | 20240509 | 175100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20240509 | 175000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20240509 | 174900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20240509 | 174800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20240509 | 174700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20240509 | 174600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20240509 | 174500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20240509 | 174400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20240509 | 174300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20240509 | 174200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20240509 | 174100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20240509 | 174000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20240509 | 173900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20240509 | 173800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20240509 | 173700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20240509 | 173600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20240509 | 173500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20240509 | 173400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20240509 | 173300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20240509 | 173200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20240509 | 173100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20240509 | 173000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20240509 | 172900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20240509 | 172800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20240509 | 172700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20240509 | 172600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20240509 | 172500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20240509 | 172400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20240509 | 172300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20240509 | 172200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 155195 |
| 93 | 20240509 | 172100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20240509 | 172000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20240509 | 171900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20240509 | 171800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20240509 | 171700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20240509 | 171600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20240509 | 171500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20240509 | 171400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20240509 | 171300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20240509 | 171200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20240509 | 171100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20240509 | 171000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20240509 | 170900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20240509 | 170800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20240509 | 170700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20240509 | 170600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20240509 | 170500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20240509 | 170400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20240509 | 170300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20240509 | 170200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20240509 | 170100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20240509 | 170000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20240509 | 165900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20240509 | 165800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20240509 | 165700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20240509 | 165600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20240509 | 165500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20240509 | 165400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20240509 | 165300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20240509 | 165200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 155195 |
| 123 | 20240509 | 165100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20240509 | 165000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20240509 | 164900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20240509 | 164800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20240509 | 164700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20240509 | 164600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20240509 | 164500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20240509 | 164400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20240509 | 164300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20240509 | 164200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20240509 | 164100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20240509 | 164000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20240509 | 163900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20240509 | 163800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20240509 | 163700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20240509 | 163600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20240509 | 163500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20240509 | 163400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20240509 | 163300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20240509 | 163200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20240509 | 163100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20240509 | 163000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20240509 | 162900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20240509 | 162800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20240509 | 162700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20240509 | 162600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20240509 | 162500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20240509 | 162400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20240509 | 162300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20240509 | 162200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 155195 |
| 153 | 20240509 | 162100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20240509 | 162000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20240509 | 161900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20240509 | 161800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20240509 | 161700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20240509 | 161600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20240509 | 161500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20240509 | 161400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20240509 | 161300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20240509 | 161200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20240509 | 161100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20240509 | 161000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20240509 | 160900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20240509 | 160800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20240509 | 160700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20240509 | 160600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20240509 | 160500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20240509 | 160400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20240509 | 160300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20240509 | 160200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20240509 | 160100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20240509 | 160000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20240509 | 155900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20240509 | 155800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20240509 | 155700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20240509 | 155600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20240509 | 155500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20240509 | 155400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20240509 | 155300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20240509 | 155200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 155195 |
| 183 | 20240509 | 155100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20240509 | 155000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20240509 | 154900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20240509 | 154800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20240509 | 154700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20240509 | 154600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20240509 | 154500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20240509 | 154400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20240509 | 154300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20240509 | 154200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20240509 | 154100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20240509 | 154000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20240509 | 153900 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20240509 | 153800 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20240509 | 153700 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20240509 | 153600 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20240509 | 153500 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20240509 | 153400 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20240509 | 153300 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20240509 | 153200 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20240509 | 153100 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20240509 | 153000 | 41599301550 | 28900 | 28900 | 28900 | 28900 | 155195 |
| 205 | 20240509 | 152900 | 37114166050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20240509 | 152800 | 37114166050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20240509 | 152700 | 37114166050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20240509 | 152600 | 37114166050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20240509 | 152500 | 37114166050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20240509 | 152400 | 37114166050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20240509 | 152300 | 37114166050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20240509 | 152200 | 37114166050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 213 | 20240509 | 152100 | 37114166050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20240509 | 152000 | 37114166050 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20240509 | 151900 | 37114166050 | 28900 | 29000 | 29000 | 28900 | 2810 |
| 216 | 20240509 | 151800 | 37032851950 | 28950 | 28900 | 29000 | 28900 | 14540 |
| 217 | 20240509 | 151700 | 36611431450 | 28950 | 28950 | 28950 | 28900 | 2465 |
| 218 | 20240509 | 151600 | 36540126750 | 28900 | 29000 | 29000 | 28900 | 3958 |
| 219 | 20240509 | 151500 | 36425498600 | 29000 | 29000 | 29000 | 28950 | 2122 |
| 220 | 20240509 | 151400 | 36364012500 | 29000 | 29000 | 29000 | 28950 | 1594 |
| 221 | 20240509 | 151300 | 36317830400 | 29000 | 29000 | 29000 | 28950 | 3050 |
| 222 | 20240509 | 151200 | 36229419050 | 29000 | 28950 | 29000 | 28950 | 851 |
| 223 | 20240509 | 151100 | 36204759650 | 28950 | 28950 | 29000 | 28900 | 19878 |
| 224 | 20240509 | 151000 | 35628549800 | 28950 | 28900 | 28950 | 28900 | 2757 |
| 225 | 20240509 | 150900 | 35548779050 | 28900 | 28950 | 28950 | 28900 | 899 |
| 226 | 20240509 | 150800 | 35522764800 | 28950 | 28950 | 29000 | 28900 | 1302 |
| 227 | 20240509 | 150700 | 35485062100 | 28950 | 28950 | 29000 | 28900 | 1192 |
| 228 | 20240509 | 150600 | 35450549250 | 28950 | 28900 | 28950 | 28850 | 1105 |
| 229 | 20240509 | 150500 | 35418598700 | 28900 | 28850 | 29000 | 28850 | 8916 |
| 230 | 20240509 | 150400 | 35160611500 | 28900 | 28900 | 28900 | 28850 | 1135 |
| 231 | 20240509 | 150300 | 35127821700 | 28850 | 28850 | 28900 | 28850 | 1795 |
| 232 | 20240509 | 150200 | 35075986700 | 28850 | 28900 | 28900 | 28850 | 1882 |
| 233 | 20240509 | 150100 | 35021603450 | 28850 | 28900 | 28900 | 28850 | 1431 |
| 234 | 20240509 | 150000 | 34980256250 | 28850 | 28950 | 28950 | 28850 | 5326 |
| 235 | 20240509 | 145900 | 34826498500 | 28900 | 28900 | 28950 | 28850 | 878 |
| 236 | 20240509 | 145800 | 34801090650 | 28900 | 28900 | 28950 | 28850 | 17621 |
| 237 | 20240509 | 145700 | 34291417950 | 28900 | 28850 | 28900 | 28850 | 1754 |
| 238 | 20240509 | 145600 | 34240740000 | 28850 | 28900 | 28900 | 28850 | 1058 |
| 239 | 20240509 | 145500 | 34210183050 | 28900 | 28900 | 28900 | 28850 | 921 |
| 240 | 20240509 | 145400 | 34183571650 | 28900 | 28900 | 28900 | 28850 | 1551 |
| 241 | 20240509 | 145300 | 34138772950 | 28900 | 28900 | 28900 | 28850 | 2181 |
| 242 | 20240509 | 145200 | 34075785850 | 28900 | 28900 | 28900 | 28850 | 701 |
| 243 | 20240509 | 145100 | 34055531250 | 28900 | 28900 | 28900 | 28850 | 1071 |
| 244 | 20240509 | 145000 | 34024584450 | 28900 | 28900 | 28950 | 28850 | 3165 |
| 245 | 20240509 | 144900 | 33933021650 | 28900 | 28900 | 28950 | 28850 | 4849 |
| 246 | 20240509 | 144800 | 33792848950 | 28900 | 28900 | 28950 | 28850 | 5223 |
| 247 | 20240509 | 144700 | 33641969100 | 28900 | 28900 | 28950 | 28850 | 2309 |
| 248 | 20240509 | 144600 | 33575245550 | 28900 | 28900 | 28900 | 28850 | 2500 |
| 249 | 20240509 | 144500 | 33502997150 | 28900 | 28900 | 28900 | 28850 | 3100 |
| 250 | 20240509 | 144400 | 33413413350 | 28850 | 28900 | 28900 | 28850 | 866 |
| 251 | 20240509 | 144300 | 33388390200 | 28900 | 28800 | 28900 | 28800 | 841 |
| 252 | 20240509 | 144200 | 33364106950 | 28900 | 28900 | 28900 | 28850 | 3712 |
| 253 | 20240509 | 144100 | 33256896350 | 28900 | 28850 | 28900 | 28850 | 1602 |
| 254 | 20240509 | 144000 | 33210630100 | 28900 | 28850 | 28900 | 28800 | 23980 |
| 255 | 20240509 | 143900 | 32517746000 | 28850 | 28850 | 28850 | 28800 | 1213 |
| 256 | 20240509 | 143800 | 32482758300 | 28800 | 28800 | 28850 | 28800 | 897 |
| 257 | 20240509 | 143700 | 32456886050 | 28850 | 28800 | 28850 | 28800 | 1511 |
| 258 | 20240509 | 143600 | 32413314750 | 28800 | 28850 | 28850 | 28800 | 768 |
| 259 | 20240509 | 143500 | 32391168650 | 28800 | 28850 | 28850 | 28800 | 1009 |
| 260 | 20240509 | 143400 | 32362063950 | 28800 | 28850 | 28850 | 28800 | 1566 |
| 261 | 20240509 | 143300 | 32316892400 | 28850 | 28800 | 28850 | 28800 | 1448 |
| 262 | 20240509 | 143200 | 32275145300 | 28850 | 28850 | 28850 | 28800 | 1911 |
| 263 | 20240509 | 143100 | 32220050500 | 28850 | 28850 | 28850 | 28800 | 961 |
| 264 | 20240509 | 143000 | 32192328950 | 28850 | 28800 | 28850 | 28800 | 1667 |
| 265 | 20240509 | 142900 | 32144254950 | 28800 | 28800 | 28850 | 28750 | 3077 |
| 266 | 20240509 | 142800 | 32055628250 | 28800 | 28800 | 28800 | 28750 | 1164 |
| 267 | 20240509 | 142700 | 32022115200 | 28800 | 28800 | 28800 | 28750 | 1039 |
| 268 | 20240509 | 142600 | 31992226650 | 28800 | 28800 | 28800 | 28750 | 1298 |
| 269 | 20240509 | 142500 | 31954847650 | 28800 | 28800 | 28800 | 28750 | 4426 |
| 270 | 20240509 | 142400 | 31827425450 | 28800 | 28750 | 28800 | 28700 | 2124 |
| 271 | 20240509 | 142300 | 31766319000 | 28750 | 28750 | 28800 | 28700 | 3721 |
| 272 | 20240509 | 142200 | 31659337500 | 28750 | 28750 | 28800 | 28700 | 1676 |
| 273 | 20240509 | 142100 | 31611164450 | 28750 | 28750 | 28800 | 28700 | 1103 |
| 274 | 20240509 | 142000 | 31579464000 | 28750 | 28800 | 28800 | 28700 | 2048 |
| 275 | 20240509 | 141900 | 31520637450 | 28750 | 28750 | 28800 | 28700 | 692 |
| 276 | 20240509 | 141800 | 31500736200 | 28750 | 28750 | 28800 | 28700 | 1540 |
| 277 | 20240509 | 141700 | 31456485700 | 28700 | 28750 | 28800 | 28700 | 1040 |
| 278 | 20240509 | 141600 | 31426586700 | 28750 | 28750 | 28800 | 28700 | 676 |
| 279 | 20240509 | 141500 | 31407146300 | 28750 | 28750 | 28800 | 28700 | 1726 |
| 280 | 20240509 | 141400 | 31357566950 | 28750 | 28750 | 28800 | 28700 | 967 |
| 281 | 20240509 | 141300 | 31329761900 | 28750 | 28750 | 28800 | 28700 | 1497 |
| 282 | 20240509 | 141200 | 31286735750 | 28700 | 28800 | 28800 | 28700 | 730 |
| 283 | 20240509 | 141100 | 31265752150 | 28750 | 28750 | 28800 | 28700 | 1477 |
| 284 | 20240509 | 141000 | 31223281850 | 28800 | 28750 | 28800 | 28700 | 724 |
| 285 | 20240509 | 140900 | 31202466450 | 28700 | 28750 | 28800 | 28700 | 2931 |
| 286 | 20240509 | 140800 | 31118214600 | 28750 | 28750 | 28750 | 28700 | 708 |
| 287 | 20240509 | 140700 | 31097862900 | 28750 | 28700 | 28750 | 28700 | 1615 |
| 288 | 20240509 | 140600 | 31051482050 | 28700 | 28700 | 28750 | 28700 | 1012 |
| 289 | 20240509 | 140500 | 31022412400 | 28750 | 28750 | 28750 | 28700 | 463 |
| 290 | 20240509 | 140400 | 31009102150 | 28750 | 28750 | 28750 | 28700 | 731 |
| 291 | 20240509 | 140300 | 30988093100 | 28800 | 28750 | 28800 | 28700 | 1493 |
| 292 | 20240509 | 140200 | 30945173450 | 28750 | 28750 | 28750 | 28700 | 1387 |
| 293 | 20240509 | 140100 | 30905334550 | 28750 | 28750 | 28750 | 28700 | 1185 |
| 294 | 20240509 | 140000 | 30871278750 | 28750 | 28750 | 28750 | 28700 | 818 |
| 295 | 20240509 | 135900 | 30847771800 | 28750 | 28750 | 28750 | 28700 | 1613 |
| 296 | 20240509 | 135800 | 30801410450 | 28750 | 28750 | 28750 | 28700 | 1111 |
| 297 | 20240509 | 135700 | 30769491600 | 28750 | 28750 | 28750 | 28700 | 679 |
| 298 | 20240509 | 135600 | 30749983550 | 28750 | 28750 | 28750 | 28700 | 1874 |
| 299 | 20240509 | 135500 | 30696132500 | 28750 | 28700 | 28750 | 28700 | 1469 |
| 300 | 20240509 | 135400 | 30653901000 | 28700 | 28750 | 28750 | 28700 | 528 |
| 301 | 20240509 | 135300 | 30638731700 | 28750 | 28750 | 28750 | 28700 | 3877 |
| 302 | 20240509 | 135200 | 30527435250 | 28750 | 28750 | 28750 | 28700 | 765 |
| 303 | 20240509 | 135100 | 30505458400 | 28750 | 28750 | 28750 | 28700 | 1081 |
| 304 | 20240509 | 135000 | 30474413400 | 28750 | 28750 | 28750 | 28700 | 336 |
| 305 | 20240509 | 134900 | 30464756000 | 28700 | 28700 | 28750 | 28700 | 1111 |
| 306 | 20240509 | 134800 | 30432822400 | 28750 | 28750 | 28750 | 28700 | 1150 |
| 307 | 20240509 | 134700 | 30399795650 | 28750 | 28700 | 28750 | 28700 | 2544 |
| 308 | 20240509 | 134600 | 30326750850 | 28700 | 28750 | 28750 | 28700 | 1143 |
| 309 | 20240509 | 134500 | 30293916200 | 28750 | 28700 | 28750 | 28700 | 782 |
| 310 | 20240509 | 134400 | 30271443900 | 28700 | 28750 | 28750 | 28700 | 1376 |
| 311 | 20240509 | 134300 | 30231930750 | 28700 | 28750 | 28750 | 28700 | 3921 |
| 312 | 20240509 | 134200 | 30119366950 | 28700 | 28750 | 28800 | 28700 | 1249 |
| 313 | 20240509 | 134100 | 30083450100 | 28800 | 28800 | 28800 | 28700 | 2052 |
| 314 | 20240509 | 134000 | 30024511850 | 28700 | 28800 | 28800 | 28700 | 1617 |
| 315 | 20240509 | 133900 | 29978025850 | 28750 | 28750 | 28800 | 28750 | 2623 |
| 316 | 20240509 | 133800 | 29902605450 | 28750 | 28800 | 28800 | 28750 | 973 |
| 317 | 20240509 | 133700 | 29874597250 | 28750 | 28800 | 28800 | 28750 | 984 |
| 318 | 20240509 | 133600 | 29846274150 | 28800 | 28800 | 28800 | 28750 | 552 |
| 319 | 20240509 | 133500 | 29830390800 | 28800 | 28800 | 28800 | 28750 | 1039 |
| 320 | 20240509 | 133400 | 29800495000 | 28750 | 28700 | 28800 | 28700 | 1024 |
| 321 | 20240509 | 133300 | 29771039650 | 28700 | 28750 | 28750 | 28700 | 781 |
| 322 | 20240509 | 133200 | 29748590900 | 28750 | 28750 | 28800 | 28700 | 1247 |
| 323 | 20240509 | 133100 | 29712736850 | 28750 | 28750 | 28750 | 28700 | 1385 |
| 324 | 20240509 | 133000 | 29672938100 | 28750 | 28800 | 28800 | 28750 | 3715 |
| 325 | 20240509 | 132900 | 29566116700 | 28750 | 28800 | 28800 | 28750 | 538 |
| 326 | 20240509 | 132800 | 29550628050 | 28800 | 28800 | 28800 | 28750 | 2586 |
| 327 | 20240509 | 132700 | 29476248900 | 28800 | 28800 | 28850 | 28750 | 1151 |
| 328 | 20240509 | 132600 | 29443136650 | 28800 | 28850 | 28850 | 28750 | 9646 |
| 329 | 20240509 | 132500 | 29165325800 | 28850 | 28900 | 28900 | 28850 | 2189 |
| 330 | 20240509 | 132400 | 29102169500 | 28850 | 28900 | 28900 | 28850 | 631 |
| 331 | 20240509 | 132300 | 29083950750 | 28850 | 28850 | 28900 | 28850 | 2192 |
| 332 | 20240509 | 132200 | 29020688750 | 28850 | 28900 | 28900 | 28850 | 2220 |
| 333 | 20240509 | 132100 | 28956625000 | 28850 | 28900 | 28900 | 28800 | 2970 |
| 334 | 20240509 | 132000 | 28870932800 | 28900 | 28900 | 28900 | 28850 | 399 |
| 335 | 20240509 | 131900 | 28859403650 | 28900 | 28900 | 28900 | 28850 | 869 |
| 336 | 20240509 | 131800 | 28834315500 | 28900 | 28900 | 28900 | 28850 | 1080 |
| 337 | 20240509 | 131700 | 28803145250 | 28900 | 28850 | 28900 | 28850 | 1482 |
| 338 | 20240509 | 131600 | 28760366750 | 28850 | 28850 | 28900 | 28850 | 555 |
| 339 | 20240509 | 131500 | 28744340300 | 28900 | 28850 | 28900 | 28850 | 1092 |
| 340 | 20240509 | 131400 | 28712826250 | 28850 | 28850 | 28900 | 28800 | 1274 |
| 341 | 20240509 | 131300 | 28676061900 | 28850 | 28850 | 28850 | 28800 | 123 |
| 342 | 20240509 | 131200 | 28672513450 | 28850 | 28850 | 28900 | 28800 | 1444 |
| 343 | 20240509 | 131100 | 28630845700 | 28850 | 28900 | 28900 | 28850 | 285 |
| 344 | 20240509 | 131000 | 28622614350 | 28900 | 28850 | 28900 | 28800 | 731 |
| 345 | 20240509 | 130900 | 28601529250 | 28800 | 28850 | 28850 | 28800 | 1523 |
| 346 | 20240509 | 130800 | 28557608650 | 28800 | 28850 | 28850 | 28800 | 698 |
| 347 | 20240509 | 130700 | 28537475050 | 28800 | 28850 | 28850 | 28800 | 890 |
| 348 | 20240509 | 130600 | 28511799900 | 28850 | 28850 | 28850 | 28800 | 567 |
| 349 | 20240509 | 130500 | 28495448050 | 28850 | 28850 | 28850 | 28850 | 1086 |
| 350 | 20240509 | 130400 | 28464116950 | 28850 | 28850 | 28850 | 28800 | 650 |
| 351 | 20240509 | 130300 | 28445384500 | 28800 | 28850 | 28900 | 28800 | 1605 |
| 352 | 20240509 | 130200 | 28399123000 | 28850 | 28850 | 28900 | 28850 | 2164 |
| 353 | 20240509 | 130100 | 28336691100 | 28800 | 28850 | 28850 | 28800 | 1600 |
| 354 | 20240509 | 130000 | 28290536050 | 28850 | 28850 | 28850 | 28800 | 1085 |
| 355 | 20240509 | 125900 | 28259258500 | 28850 | 28800 | 28850 | 28800 | 320 |
| 356 | 20240509 | 125800 | 28250032300 | 28850 | 28800 | 28850 | 28800 | 393 |
| 357 | 20240509 | 125700 | 28238697250 | 28800 | 28750 | 28850 | 28750 | 1343 |
| 358 | 20240509 | 125600 | 28200013700 | 28750 | 28750 | 28800 | 28750 | 1120 |
| 359 | 20240509 | 125500 | 28167796050 | 28800 | 28800 | 28800 | 28750 | 1370 |
| 360 | 20240509 | 125400 | 28128364500 | 28750 | 28750 | 28800 | 28750 | 1941 |
| 361 | 20240509 | 125300 | 28072511400 | 28800 | 28750 | 28800 | 28750 | 333 |
| 362 | 20240509 | 125200 | 28062930100 | 28800 | 28750 | 28800 | 28750 | 410 |
| 363 | 20240509 | 125100 | 28051122850 | 28750 | 28750 | 28800 | 28750 | 1045 |
| 364 | 20240509 | 125000 | 28021044650 | 28750 | 28800 | 28800 | 28750 | 192 |
| 365 | 20240509 | 124900 | 28015515650 | 28800 | 28800 | 28850 | 28750 | 1267 |
| 366 | 20240509 | 124800 | 27979012600 | 28800 | 28800 | 28850 | 28750 | 3526 |
| 367 | 20240509 | 124700 | 27877398450 | 28800 | 28800 | 28800 | 28750 | 576 |
| 368 | 20240509 | 124600 | 27860826050 | 28750 | 28800 | 28800 | 28750 | 3422 |
| 369 | 20240509 | 124500 | 27762276400 | 28800 | 28800 | 28800 | 28750 | 685 |
| 370 | 20240509 | 124400 | 27742556550 | 28800 | 28800 | 28800 | 28750 | 289 |
| 371 | 20240509 | 124300 | 27734247000 | 28750 | 28750 | 28800 | 28750 | 915 |
| 372 | 20240509 | 124200 | 27707921400 | 28750 | 28750 | 28800 | 28700 | 4770 |
| 373 | 20240509 | 124100 | 27570791900 | 28700 | 28750 | 28750 | 28700 | 1153 |
| 374 | 20240509 | 124000 | 27537696600 | 28700 | 28750 | 28800 | 28700 | 2391 |
| 375 | 20240509 | 123900 | 27468933450 | 28750 | 28800 | 28800 | 28750 | 2463 |
| 376 | 20240509 | 123800 | 27398083350 | 28750 | 28750 | 28800 | 28750 | 932 |
| 377 | 20240509 | 123700 | 27371270250 | 28750 | 28750 | 28800 | 28750 | 1946 |
| 378 | 20240509 | 123600 | 27315302650 | 28800 | 28750 | 28800 | 28700 | 2079 |
| 379 | 20240509 | 123500 | 27255543550 | 28700 | 28700 | 28750 | 28700 | 502 |
| 380 | 20240509 | 123400 | 27241120350 | 28750 | 28700 | 28750 | 28700 | 2559 |
| 381 | 20240509 | 123300 | 27167660650 | 28700 | 28700 | 28750 | 28700 | 806 |
| 382 | 20240509 | 123200 | 27144520050 | 28700 | 28700 | 28750 | 28700 | 1733 |
| 383 | 20240509 | 123100 | 27094751550 | 28700 | 28700 | 28750 | 28700 | 1086 |
| 384 | 20240509 | 123000 | 27063568050 | 28700 | 28700 | 28750 | 28700 | 699 |
| 385 | 20240509 | 122900 | 27043503900 | 28750 | 28650 | 28750 | 28650 | 2225 |
| 386 | 20240509 | 122800 | 26979656300 | 28700 | 28700 | 28750 | 28650 | 9660 |
| 387 | 20240509 | 122700 | 26702407900 | 28750 | 28750 | 28750 | 28700 | 341 |
| 388 | 20240509 | 122600 | 26692610000 | 28800 | 28750 | 28800 | 28700 | 1085 |
| 389 | 20240509 | 122500 | 26661421400 | 28750 | 28750 | 28800 | 28700 | 1876 |
| 390 | 20240509 | 122400 | 26607468900 | 28750 | 28700 | 28750 | 28700 | 1676 |
| 391 | 20240509 | 122300 | 26559332050 | 28750 | 28750 | 28800 | 28750 | 5219 |
| 392 | 20240509 | 122200 | 26409243950 | 28750 | 28800 | 28800 | 28750 | 1033 |
| 393 | 20240509 | 122100 | 26379527500 | 28800 | 28750 | 28800 | 28750 | 666 |
| 394 | 20240509 | 122000 | 26360378500 | 28800 | 28800 | 28800 | 28750 | 1277 |
| 395 | 20240509 | 121900 | 26323629700 | 28800 | 28800 | 28800 | 28750 | 444 |
| 396 | 20240509 | 121800 | 26310848550 | 28800 | 28750 | 28800 | 28750 | 868 |
| 397 | 20240509 | 121700 | 26285888350 | 28750 | 28850 | 28850 | 28750 | 18248 |
| 398 | 20240509 | 121600 | 25759921050 | 28850 | 28850 | 28900 | 28850 | 866 |
| 399 | 20240509 | 121500 | 25734918450 | 28850 | 28900 | 28900 | 28850 | 815 |
| 400 | 20240509 | 121400 | 25711387850 | 28850 | 28850 | 28900 | 28850 | 596 |
| 401 | 20240509 | 121300 | 25694189000 | 28850 | 28900 | 28900 | 28850 | 322 |
| 402 | 20240509 | 121200 | 25684891650 | 28850 | 28850 | 28900 | 28850 | 727 |
| 403 | 20240509 | 121100 | 25663912750 | 28900 | 28850 | 28900 | 28850 | 116 |
| 404 | 20240509 | 121000 | 25660562200 | 28850 | 28900 | 28900 | 28850 | 589 |
| 405 | 20240509 | 120900 | 25643567400 | 28850 | 28900 | 28900 | 28850 | 1450 |
| 406 | 20240509 | 120800 | 25601733900 | 28850 | 28850 | 28900 | 28850 | 467 |
| 407 | 20240509 | 120700 | 25588256750 | 28850 | 28900 | 28900 | 28850 | 823 |
| 408 | 20240509 | 120600 | 25564511450 | 28850 | 28800 | 28900 | 28800 | 2750 |
| 409 | 20240509 | 120500 | 25485179550 | 28800 | 28850 | 28900 | 28800 | 11375 |
| 410 | 20240509 | 120400 | 25156666150 | 28850 | 28850 | 28850 | 28850 | 596 |
| 411 | 20240509 | 120300 | 25139471550 | 28850 | 28750 | 28850 | 28750 | 8243 |
| 412 | 20240509 | 120200 | 24901905450 | 28750 | 28800 | 28800 | 28750 | 476 |
| 413 | 20240509 | 120100 | 24888199900 | 28800 | 28850 | 28850 | 28750 | 1397 |
| 414 | 20240509 | 120000 | 24847965450 | 28850 | 28850 | 28850 | 28800 | 1107 |
| 415 | 20240509 | 115900 | 24816049500 | 28800 | 28850 | 28850 | 28800 | 2320 |
| 416 | 20240509 | 115800 | 24749213900 | 28800 | 28800 | 28850 | 28800 | 411 |
| 417 | 20240509 | 115700 | 24737358850 | 28850 | 28850 | 28850 | 28800 | 1677 |
| 418 | 20240509 | 115600 | 24689011700 | 28800 | 28850 | 28850 | 28800 | 761 |
| 419 | 20240509 | 115500 | 24667078800 | 28800 | 28850 | 28850 | 28800 | 1779 |
| 420 | 20240509 | 115400 | 24615808100 | 28800 | 28800 | 28850 | 28800 | 1090 |
| 421 | 20240509 | 115300 | 24584399700 | 28800 | 28750 | 28850 | 28750 | 3356 |
| 422 | 20240509 | 115200 | 24487746900 | 28800 | 28800 | 28800 | 28750 | 716 |
| 423 | 20240509 | 115100 | 24467129700 | 28750 | 28800 | 28800 | 28750 | 961 |
| 424 | 20240509 | 115000 | 24439467950 | 28800 | 28800 | 28850 | 28750 | 1042 |
| 425 | 20240509 | 114900 | 24409457850 | 28800 | 28800 | 28850 | 28800 | 1311 |
| 426 | 20240509 | 114800 | 24371683450 | 28850 | 28800 | 28850 | 28750 | 664 |
| 427 | 20240509 | 114700 | 24352565400 | 28800 | 28800 | 28800 | 28750 | 1486 |
| 428 | 20240509 | 114600 | 24309769500 | 28800 | 28800 | 28800 | 28750 | 973 |
| 429 | 20240509 | 114500 | 24281750750 | 28800 | 28800 | 28800 | 28700 | 14541 |
| 430 | 20240509 | 114400 | 23863261400 | 28800 | 28850 | 28850 | 28800 | 1158 |
| 431 | 20240509 | 114300 | 23829884550 | 28800 | 28800 | 28850 | 28800 | 1571 |
| 432 | 20240509 | 114200 | 23784621750 | 28800 | 28850 | 28850 | 28800 | 844 |
| 433 | 20240509 | 114100 | 23760297300 | 28850 | 28800 | 28850 | 28800 | 576 |
| 434 | 20240509 | 114000 | 23743692700 | 28850 | 28800 | 28850 | 28800 | 1221 |
| 435 | 20240509 | 113900 | 23708494800 | 28800 | 28800 | 28850 | 28800 | 578 |
| 436 | 20240509 | 113800 | 23691826450 | 28850 | 28850 | 28850 | 28800 | 670 |
| 437 | 20240509 | 113700 | 23672507900 | 28800 | 28800 | 28850 | 28800 | 462 |
| 438 | 20240509 | 113600 | 23659182750 | 28850 | 28850 | 28850 | 28800 | 1073 |
| 439 | 20240509 | 113500 | 23628260500 | 28850 | 28850 | 28850 | 28800 | 356 |
| 440 | 20240509 | 113400 | 23617990950 | 28850 | 28850 | 28850 | 28800 | 1662 |
| 441 | 20240509 | 113300 | 23570051100 | 28800 | 28850 | 28850 | 28800 | 5873 |
| 442 | 20240509 | 113200 | 23400641050 | 28850 | 28850 | 28900 | 28850 | 284 |
| 443 | 20240509 | 113100 | 23392446800 | 28850 | 28900 | 28900 | 28850 | 564 |
| 444 | 20240509 | 113000 | 23376171650 | 28900 | 28900 | 28900 | 28850 | 564 |
| 445 | 20240509 | 112900 | 23359882400 | 28900 | 28850 | 28900 | 28850 | 464 |
| 446 | 20240509 | 112800 | 23346481350 | 28850 | 28900 | 28900 | 28850 | 747 |
| 447 | 20240509 | 112700 | 23324924300 | 28850 | 28850 | 28900 | 28850 | 371 |
| 448 | 20240509 | 112600 | 23314220200 | 28850 | 28850 | 28900 | 28850 | 3758 |
| 449 | 20240509 | 112500 | 23205722850 | 28900 | 28850 | 28900 | 28850 | 928 |
| 450 | 20240509 | 112400 | 23178934450 | 28900 | 28900 | 28900 | 28850 | 988 |
| 451 | 20240509 | 112300 | 23150410650 | 28900 | 28900 | 28900 | 28850 | 126 |
| 452 | 20240509 | 112200 | 23146770000 | 28850 | 28850 | 28900 | 28850 | 1047 |
| 453 | 20240509 | 112100 | 23116564000 | 28850 | 28850 | 28900 | 28850 | 1950 |
| 454 | 20240509 | 112000 | 23060273750 | 28850 | 28850 | 28900 | 28850 | 386 |
| 455 | 20240509 | 111900 | 23049134650 | 28900 | 28900 | 28900 | 28850 | 366 |
| 456 | 20240509 | 111800 | 23038569000 | 28850 | 28850 | 28850 | 28800 | 993 |
| 457 | 20240509 | 111700 | 23009942950 | 28900 | 28800 | 28900 | 28800 | 1720 |
| 458 | 20240509 | 111600 | 22960320500 | 28850 | 28850 | 28850 | 28800 | 481 |
| 459 | 20240509 | 111500 | 22946443850 | 28850 | 28850 | 28850 | 28800 | 800 |
| 460 | 20240509 | 111400 | 22923363900 | 28850 | 28850 | 28850 | 28800 | 621 |
| 461 | 20240509 | 111300 | 22905448100 | 28800 | 28800 | 28850 | 28800 | 1751 |
| 462 | 20240509 | 111200 | 22854965650 | 28800 | 28800 | 28850 | 28800 | 1415 |
| 463 | 20240509 | 111100 | 22814210350 | 28800 | 28800 | 28850 | 28750 | 944 |
| 464 | 20240509 | 111000 | 22787008150 | 28750 | 28800 | 28850 | 28750 | 774 |
| 465 | 20240509 | 110900 | 22764718200 | 28800 | 28800 | 28800 | 28750 | 717 |
| 466 | 20240509 | 110800 | 22744077150 | 28800 | 28800 | 28800 | 28750 | 825 |
| 467 | 20240509 | 110700 | 22720318950 | 28800 | 28800 | 28850 | 28750 | 837 |
| 468 | 20240509 | 110600 | 22696220700 | 28800 | 28800 | 28800 | 28750 | 7521 |
| 469 | 20240509 | 110500 | 22479618400 | 28850 | 28850 | 28850 | 28800 | 2989 |
| 470 | 20240509 | 110400 | 22393396000 | 28800 | 28850 | 28900 | 28800 | 801 |
| 471 | 20240509 | 110300 | 22370286850 | 28900 | 28850 | 28900 | 28800 | 1345 |
| 472 | 20240509 | 110200 | 22331516450 | 28850 | 28850 | 28850 | 28800 | 1262 |
| 473 | 20240509 | 110100 | 22295116650 | 28850 | 28850 | 28850 | 28800 | 956 |
| 474 | 20240509 | 110000 | 22267568600 | 28850 | 28800 | 28850 | 28800 | 1347 |
| 475 | 20240509 | 105900 | 22228764450 | 28850 | 28850 | 28850 | 28800 | 167 |
| 476 | 20240509 | 105800 | 22223946550 | 28850 | 28800 | 28850 | 28800 | 509 |
| 477 | 20240509 | 105700 | 22209275000 | 28800 | 28850 | 28850 | 28800 | 406 |
| 478 | 20240509 | 105600 | 22197575300 | 28850 | 28850 | 28850 | 28800 | 1222 |
| 479 | 20240509 | 105500 | 22162371150 | 28850 | 28800 | 28850 | 28800 | 1582 |
| 480 | 20240509 | 105400 | 22116742750 | 28800 | 28800 | 28850 | 28800 | 503 |
| 481 | 20240509 | 105300 | 22102254300 | 28800 | 28800 | 28850 | 28800 | 521 |
| 482 | 20240509 | 105200 | 22087246950 | 28800 | 28800 | 28850 | 28750 | 4695 |
| 483 | 20240509 | 105100 | 21951953100 | 28800 | 28750 | 28800 | 28750 | 932 |
| 484 | 20240509 | 105000 | 21925127000 | 28800 | 28750 | 28800 | 28750 | 1018 |
| 485 | 20240509 | 104900 | 21895849450 | 28800 | 28750 | 28800 | 28750 | 792 |
| 486 | 20240509 | 104800 | 21873056150 | 28750 | 28800 | 28800 | 28750 | 677 |
| 487 | 20240509 | 104700 | 21853578400 | 28750 | 28750 | 28800 | 28750 | 1078 |
| 488 | 20240509 | 104600 | 21822561150 | 28750 | 28750 | 28800 | 28700 | 2022 |
| 489 | 20240509 | 104500 | 21764387000 | 28750 | 28750 | 28800 | 28700 | 4886 |
| 490 | 20240509 | 104400 | 21623811500 | 28700 | 28750 | 28750 | 28700 | 805 |
| 491 | 20240509 | 104300 | 21600679450 | 28750 | 28750 | 28750 | 28700 | 894 |
| 492 | 20240509 | 104200 | 21574984350 | 28750 | 28700 | 28750 | 28700 | 1042 |
| 493 | 20240509 | 104100 | 21545045100 | 28750 | 28700 | 28750 | 28700 | 1072 |
| 494 | 20240509 | 104000 | 21514236100 | 28750 | 28750 | 28750 | 28700 | 687 |
| 495 | 20240509 | 103900 | 21494502250 | 28750 | 28700 | 28750 | 28700 | 566 |
| 496 | 20240509 | 103800 | 21478243850 | 28750 | 28750 | 28800 | 28700 | 3050 |
| 497 | 20240509 | 103700 | 21390608600 | 28750 | 28750 | 28800 | 28700 | 1632 |
| 498 | 20240509 | 103600 | 21343702100 | 28750 | 28750 | 28750 | 28700 | 1529 |
| 499 | 20240509 | 103500 | 21299760850 | 28750 | 28800 | 28800 | 28700 | 1697 |
| 500 | 20240509 | 103400 | 21251030550 | 28750 | 28750 | 28800 | 28700 | 3307 |
| 501 | 20240509 | 103300 | 21156076050 | 28700 | 28700 | 28750 | 28700 | 1522 |
| 502 | 20240509 | 103200 | 21112347050 | 28700 | 28750 | 28750 | 28700 | 707 |
| 503 | 20240509 | 103100 | 21092028050 | 28750 | 28750 | 28750 | 28700 | 779 |
| 504 | 20240509 | 103000 | 21069637950 | 28750 | 28800 | 28800 | 28700 | 4882 |
| 505 | 20240509 | 102900 | 20929268000 | 28800 | 28800 | 28800 | 28750 | 1494 |
| 506 | 20240509 | 102800 | 20886278950 | 28750 | 28750 | 28800 | 28750 | 937 |
| 507 | 20240509 | 102700 | 20859331300 | 28800 | 28750 | 28800 | 28750 | 587 |
| 508 | 20240509 | 102600 | 20842450050 | 28750 | 28800 | 28800 | 28750 | 1216 |
| 509 | 20240509 | 102500 | 20807476550 | 28800 | 28800 | 28800 | 28750 | 744 |
| 510 | 20240509 | 102400 | 20786064400 | 28750 | 28750 | 28800 | 28750 | 912 |
| 511 | 20240509 | 102300 | 20759834400 | 28800 | 28750 | 28800 | 28750 | 1720 |
| 512 | 20240509 | 102200 | 20710364750 | 28750 | 28800 | 28800 | 28750 | 1567 |
| 513 | 20240509 | 102100 | 20665290300 | 28750 | 28800 | 28800 | 28750 | 489 |
| 514 | 20240509 | 102000 | 20651218250 | 28750 | 28750 | 28800 | 28750 | 4569 |
| 515 | 20240509 | 101900 | 20519800500 | 28750 | 28800 | 28800 | 28750 | 1273 |
| 516 | 20240509 | 101800 | 20483156850 | 28800 | 28800 | 28800 | 28750 | 1241 |
| 517 | 20240509 | 101700 | 20447416850 | 28800 | 28800 | 28850 | 28750 | 6818 |
| 518 | 20240509 | 101600 | 20251057900 | 28800 | 28800 | 28850 | 28800 | 672 |
| 519 | 20240509 | 101500 | 20231677850 | 28850 | 28850 | 28850 | 28800 | 2267 |
| 520 | 20240509 | 101400 | 20166282800 | 28800 | 28900 | 28900 | 28800 | 7745 |
| 521 | 20240509 | 101300 | 19942779950 | 28900 | 28900 | 28900 | 28850 | 1735 |
| 522 | 20240509 | 101200 | 19892639250 | 28900 | 28900 | 28900 | 28850 | 2396 |
| 523 | 20240509 | 101100 | 19823408400 | 28850 | 28850 | 28900 | 28850 | 3485 |
| 524 | 20240509 | 101000 | 19722780000 | 28850 | 28900 | 28900 | 28850 | 669 |
| 525 | 20240509 | 100900 | 19703458250 | 28900 | 28900 | 28900 | 28850 | 922 |
| 526 | 20240509 | 100800 | 19676842700 | 28900 | 28850 | 28900 | 28800 | 3946 |
| 527 | 20240509 | 100700 | 19562998000 | 28850 | 28800 | 28850 | 28800 | 549 |
| 528 | 20240509 | 100600 | 19547174550 | 28800 | 28850 | 28900 | 28750 | 5579 |
| 529 | 20240509 | 100500 | 19386549100 | 28900 | 28950 | 28950 | 28850 | 2751 |
| 530 | 20240509 | 100400 | 19307026800 | 28950 | 28900 | 28950 | 28850 | 4270 |
| 531 | 20240509 | 100300 | 19183618800 | 28900 | 28750 | 28900 | 28750 | 3818 |
| 532 | 20240509 | 100200 | 19073562900 | 28750 | 28750 | 28750 | 28700 | 1348 |
| 533 | 20240509 | 100100 | 19034837050 | 28700 | 28700 | 28750 | 28650 | 2315 |
| 534 | 20240509 | 100000 | 18968402700 | 28650 | 28700 | 28700 | 28600 | 2345 |
| 535 | 20240509 | 095900 | 18901199550 | 28650 | 28700 | 28750 | 28650 | 2201 |
| 536 | 20240509 | 095800 | 18838114100 | 28750 | 28700 | 28750 | 28700 | 2749 |
| 537 | 20240509 | 095700 | 18759204800 | 28750 | 28750 | 28800 | 28700 | 6262 |
| 538 | 20240509 | 095600 | 18579196350 | 28750 | 28850 | 28850 | 28750 | 8324 |
| 539 | 20240509 | 095500 | 18339422750 | 28850 | 28800 | 28850 | 28800 | 2598 |
| 540 | 20240509 | 095400 | 18264481300 | 28800 | 28850 | 28850 | 28800 | 664 |
| 541 | 20240509 | 095300 | 18245335800 | 28850 | 28850 | 28850 | 28800 | 1208 |
| 542 | 20240509 | 095200 | 18210486250 | 28850 | 28850 | 28850 | 28750 | 1257 |
| 543 | 20240509 | 095100 | 18174269650 | 28850 | 28800 | 28850 | 28750 | 5150 |
| 544 | 20240509 | 095000 | 18026025300 | 28800 | 28750 | 28800 | 28700 | 6809 |
| 545 | 20240509 | 094900 | 17830117300 | 28750 | 28650 | 28750 | 28650 | 7740 |
| 546 | 20240509 | 094800 | 17608003250 | 28700 | 28650 | 28700 | 28600 | 4317 |
| 547 | 20240509 | 094700 | 17484319250 | 28700 | 28700 | 28700 | 28650 | 3716 |
| 548 | 20240509 | 094600 | 17377827500 | 28650 | 28650 | 28700 | 28650 | 1417 |
| 549 | 20240509 | 094500 | 17337206850 | 28650 | 28700 | 28700 | 28650 | 2092 |
| 550 | 20240509 | 094400 | 17277189000 | 28700 | 28650 | 28750 | 28600 | 7293 |
| 551 | 20240509 | 094300 | 17067939050 | 28600 | 28650 | 28650 | 28550 | 15669 |
| 552 | 20240509 | 094200 | 16619583400 | 28650 | 28700 | 28700 | 28600 | 4285 |
| 553 | 20240509 | 094100 | 16496883050 | 28650 | 28650 | 28700 | 28600 | 9851 |
| 554 | 20240509 | 094000 | 16214803150 | 28650 | 28700 | 28750 | 28650 | 5351 |
| 555 | 20240509 | 093900 | 16061367550 | 28700 | 28700 | 28750 | 28700 | 9778 |
| 556 | 20240509 | 093800 | 15780712950 | 28700 | 28850 | 28850 | 28700 | 23425 |
| 557 | 20240509 | 093700 | 15106564800 | 28800 | 28850 | 28850 | 28800 | 4177 |
| 558 | 20240509 | 093600 | 14986221750 | 28850 | 28850 | 28900 | 28800 | 20724 |
| 559 | 20240509 | 093500 | 14388333150 | 28900 | 28900 | 28900 | 28850 | 4796 |
| 560 | 20240509 | 093400 | 14249828850 | 28900 | 28850 | 28950 | 28850 | 8676 |
| 561 | 20240509 | 093300 | 13999189450 | 28850 | 28950 | 28950 | 28850 | 13959 |
| 562 | 20240509 | 093200 | 13596009550 | 28900 | 28950 | 29000 | 28900 | 4698 |
| 563 | 20240509 | 093100 | 13459976950 | 29000 | 29000 | 29000 | 28950 | 5923 |
| 564 | 20240509 | 093000 | 13288469450 | 29000 | 28950 | 29000 | 28900 | 2508 |
| 565 | 20240509 | 092900 | 13215878950 | 28950 | 28900 | 29000 | 28900 | 4651 |
| 566 | 20240509 | 092800 | 13081249050 | 28900 | 28950 | 28950 | 28900 | 1279 |
| 567 | 20240509 | 092700 | 13044258500 | 28950 | 28950 | 29000 | 28900 | 8207 |
| 568 | 20240509 | 092600 | 12806874200 | 28950 | 28950 | 29000 | 28900 | 6941 |
| 569 | 20240509 | 092500 | 12605956950 | 28950 | 29000 | 29000 | 28950 | 1215 |
| 570 | 20240509 | 092400 | 12570771200 | 29000 | 28950 | 29000 | 28950 | 5980 |
| 571 | 20240509 | 092300 | 12397648400 | 28950 | 29000 | 29050 | 28950 | 6179 |
| 572 | 20240509 | 092200 | 12218514050 | 29050 | 29050 | 29100 | 29000 | 3912 |
| 573 | 20240509 | 092100 | 12104992850 | 29050 | 29050 | 29100 | 29000 | 3328 |
| 574 | 20240509 | 092000 | 12008331300 | 29000 | 29000 | 29050 | 28950 | 5876 |
| 575 | 20240509 | 091900 | 11837920950 | 29000 | 29100 | 29100 | 28950 | 19259 |
| 576 | 20240509 | 091800 | 11279092400 | 29100 | 29050 | 29150 | 29050 | 3496 |
| 577 | 20240509 | 091700 | 11177385700 | 29100 | 29200 | 29250 | 29050 | 11970 |
| 578 | 20240509 | 091600 | 10828950250 | 29200 | 29200 | 29250 | 29150 | 12667 |
| 579 | 20240509 | 091500 | 10458998300 | 29200 | 29200 | 29250 | 29150 | 16774 |
| 580 | 20240509 | 091400 | 9968964200 | 29150 | 29000 | 29200 | 28950 | 26812 |
| 581 | 20240509 | 091300 | 9188557800 | 29000 | 28950 | 29000 | 28900 | 6384 |
| 582 | 20240509 | 091200 | 9003702750 | 28900 | 29050 | 29050 | 28900 | 9197 |
| 583 | 20240509 | 091100 | 8737245600 | 29000 | 29050 | 29050 | 28950 | 10003 |
| 584 | 20240509 | 091000 | 8447125500 | 29050 | 29050 | 29100 | 29000 | 15637 |
| 585 | 20240509 | 090900 | 7992637600 | 29000 | 29100 | 29100 | 29000 | 12276 |
| 586 | 20240509 | 090800 | 7636025850 | 29100 | 29050 | 29100 | 29000 | 6024 |
| 587 | 20240509 | 090700 | 7460884900 | 29000 | 28950 | 29050 | 28950 | 7039 |
| 588 | 20240509 | 090600 | 7256811800 | 29000 | 29000 | 29000 | 28900 | 13398 |
| 589 | 20240509 | 090500 | 6868747050 | 29000 | 28950 | 29000 | 28850 | 11234 |
| 590 | 20240509 | 090400 | 6543871350 | 29000 | 28900 | 29000 | 28850 | 18325 |
| 591 | 20240509 | 090300 | 6014444500 | 28950 | 29200 | 29200 | 28900 | 45903 |
| 592 | 20240509 | 090200 | 4683503600 | 29200 | 29150 | 29300 | 29100 | 49446 |
| 593 | 20240509 | 090100 | 3238933250 | 29200 | 29050 | 29200 | 29000 | 30971 |
| 594 | 20240509 | 090000 | 2337492550 | 29100 | 29000 | 29100 | 28850 | 77796 |