32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 184400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 13070 |
| 3 | 20240508 | 184300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20240508 | 184200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20240508 | 184100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20240508 | 184000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20240508 | 183900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20240508 | 183800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20240508 | 183700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20240508 | 183600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20240508 | 183500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20240508 | 183400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20240508 | 183300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20240508 | 183200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20240508 | 183100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20240508 | 183000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20240508 | 182900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20240508 | 182800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20240508 | 182700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20240508 | 182600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20240508 | 182500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20240508 | 182400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20240508 | 182300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20240508 | 182200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20240508 | 182100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20240508 | 182000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20240508 | 181900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20240508 | 181800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20240508 | 181700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20240508 | 181600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20240508 | 181500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20240508 | 181400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 13070 |
| 33 | 20240508 | 181300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20240508 | 181200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20240508 | 181100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20240508 | 181000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20240508 | 180900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20240508 | 180800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20240508 | 180700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20240508 | 180600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20240508 | 180500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20240508 | 180400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20240508 | 180300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20240508 | 180200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20240508 | 180100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20240508 | 180000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20240508 | 175900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20240508 | 175800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20240508 | 175700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20240508 | 175600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20240508 | 175500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20240508 | 175400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20240508 | 175300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20240508 | 175200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20240508 | 175100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20240508 | 175000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20240508 | 174900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20240508 | 174800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20240508 | 174700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20240508 | 174600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20240508 | 174500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20240508 | 174400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 13070 |
| 63 | 20240508 | 174300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20240508 | 174200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20240508 | 174100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20240508 | 174000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20240508 | 173900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20240508 | 173800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20240508 | 173700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20240508 | 173600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20240508 | 173500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20240508 | 173400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20240508 | 173300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20240508 | 173200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20240508 | 173100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20240508 | 173000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20240508 | 172900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20240508 | 172800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20240508 | 172700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20240508 | 172600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20240508 | 172500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20240508 | 172400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20240508 | 172300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20240508 | 172200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20240508 | 172100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20240508 | 172000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20240508 | 171900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20240508 | 171800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20240508 | 171700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20240508 | 171600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20240508 | 171500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20240508 | 171400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 13070 |
| 93 | 20240508 | 171300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20240508 | 171200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20240508 | 171100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20240508 | 171000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20240508 | 170900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20240508 | 170800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20240508 | 170700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20240508 | 170600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20240508 | 170500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20240508 | 170400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20240508 | 170300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20240508 | 170200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20240508 | 170100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20240508 | 170000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20240508 | 165900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20240508 | 165800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20240508 | 165700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20240508 | 165600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20240508 | 165500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20240508 | 165400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20240508 | 165300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20240508 | 165200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20240508 | 165100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20240508 | 165000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20240508 | 164900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20240508 | 164800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20240508 | 164700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20240508 | 164600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20240508 | 164500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20240508 | 164400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 13070 |
| 123 | 20240508 | 164300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20240508 | 164200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20240508 | 164100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20240508 | 164000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20240508 | 163900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20240508 | 163800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20240508 | 163700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20240508 | 163600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20240508 | 163500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20240508 | 163400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20240508 | 163300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20240508 | 163200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20240508 | 163100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20240508 | 163000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20240508 | 162900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20240508 | 162800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20240508 | 162700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20240508 | 162600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20240508 | 162500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20240508 | 162400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20240508 | 162300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20240508 | 162200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20240508 | 162100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20240508 | 162000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20240508 | 161900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20240508 | 161800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20240508 | 161700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20240508 | 161600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20240508 | 161500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20240508 | 161400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 13070 |
| 153 | 20240508 | 161300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20240508 | 161200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20240508 | 161100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20240508 | 161000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20240508 | 160900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20240508 | 160800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20240508 | 160700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20240508 | 160600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20240508 | 160500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20240508 | 160400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20240508 | 160300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20240508 | 160200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20240508 | 160100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20240508 | 160000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20240508 | 155900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20240508 | 155800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20240508 | 155700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20240508 | 155600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20240508 | 155500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20240508 | 155400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20240508 | 155300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20240508 | 155200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20240508 | 155100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20240508 | 155000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20240508 | 154900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20240508 | 154800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20240508 | 154700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20240508 | 154600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20240508 | 154500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20240508 | 154400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 13070 |
| 183 | 20240508 | 154300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20240508 | 154200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20240508 | 154100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20240508 | 154000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20240508 | 153900 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20240508 | 153800 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20240508 | 153700 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20240508 | 153600 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20240508 | 153500 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20240508 | 153400 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20240508 | 153300 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20240508 | 153200 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20240508 | 153100 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20240508 | 153000 | 41188979000 | 47200 | 47200 | 47200 | 47200 | 13070 |
| 197 | 20240508 | 152900 | 40572075000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20240508 | 152800 | 40572075000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20240508 | 152700 | 40572075000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20240508 | 152600 | 40572075000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20240508 | 152500 | 40572075000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20240508 | 152400 | 40572075000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20240508 | 152300 | 40572075000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20240508 | 152200 | 40572075000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20240508 | 152100 | 40572075000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20240508 | 152000 | 40572075000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20240508 | 151900 | 40572075000 | 47200 | 47300 | 47300 | 47200 | 2344 |
| 208 | 20240508 | 151800 | 40461323150 | 47250 | 47250 | 47300 | 47200 | 3428 |
| 209 | 20240508 | 151700 | 40299271550 | 47200 | 47200 | 47300 | 47150 | 3350 |
| 210 | 20240508 | 151600 | 40141059650 | 47250 | 47250 | 47300 | 47200 | 2012 |
| 211 | 20240508 | 151500 | 40045998900 | 47250 | 47400 | 47400 | 47250 | 2920 |
| 212 | 20240508 | 151400 | 39907812200 | 47400 | 47350 | 47400 | 47350 | 2413 |
| 213 | 20240508 | 151300 | 39793466650 | 47300 | 47350 | 47400 | 47300 | 778 |
| 214 | 20240508 | 151200 | 39756631050 | 47400 | 47350 | 47400 | 47300 | 1268 |
| 215 | 20240508 | 151100 | 39696588100 | 47300 | 47350 | 47400 | 47300 | 2041 |
| 216 | 20240508 | 151000 | 39599892600 | 47400 | 47400 | 47400 | 47250 | 2067 |
| 217 | 20240508 | 150900 | 39502012350 | 47350 | 47350 | 47400 | 47300 | 1499 |
| 218 | 20240508 | 150800 | 39431072350 | 47350 | 47400 | 47400 | 47300 | 1381 |
| 219 | 20240508 | 150700 | 39365673500 | 47350 | 47400 | 47450 | 47350 | 1079 |
| 220 | 20240508 | 150600 | 39314537250 | 47400 | 47450 | 47450 | 47300 | 1378 |
| 221 | 20240508 | 150500 | 39249238100 | 47400 | 47350 | 47450 | 47300 | 2465 |
| 222 | 20240508 | 150400 | 39132429350 | 47350 | 47450 | 47450 | 47200 | 7651 |
| 223 | 20240508 | 150300 | 38770227150 | 47400 | 47400 | 47450 | 47400 | 977 |
| 224 | 20240508 | 150200 | 38723890050 | 47450 | 47500 | 47500 | 47400 | 1809 |
| 225 | 20240508 | 150100 | 38638085100 | 47500 | 47500 | 47500 | 47450 | 1641 |
| 226 | 20240508 | 150000 | 38560188550 | 47500 | 47500 | 47550 | 47450 | 2474 |
| 227 | 20240508 | 145900 | 38442698050 | 47500 | 47450 | 47500 | 47450 | 4198 |
| 228 | 20240508 | 145800 | 38243327300 | 47400 | 47450 | 47500 | 47400 | 1334 |
| 229 | 20240508 | 145700 | 38180034900 | 47450 | 47450 | 47450 | 47400 | 1191 |
| 230 | 20240508 | 145600 | 38123549550 | 47450 | 47400 | 47500 | 47400 | 3461 |
| 231 | 20240508 | 145500 | 37959220050 | 47400 | 47500 | 47500 | 47350 | 2398 |
| 232 | 20240508 | 145400 | 37845554800 | 47500 | 47400 | 47500 | 47400 | 2208 |
| 233 | 20240508 | 145300 | 37740725500 | 47350 | 47350 | 47550 | 47350 | 5027 |
| 234 | 20240508 | 145200 | 37502275450 | 47400 | 47450 | 47500 | 47350 | 3791 |
| 235 | 20240508 | 145100 | 37322440500 | 47450 | 47450 | 47550 | 47450 | 3076 |
| 236 | 20240508 | 145000 | 37176352050 | 47500 | 47500 | 47500 | 47400 | 4368 |
| 237 | 20240508 | 144900 | 36968924350 | 47400 | 47450 | 47500 | 47400 | 2676 |
| 238 | 20240508 | 144800 | 36841891150 | 47500 | 47450 | 47500 | 47400 | 3308 |
| 239 | 20240508 | 144700 | 36684877350 | 47450 | 47300 | 47500 | 47250 | 4627 |
| 240 | 20240508 | 144600 | 36465313250 | 47250 | 47300 | 47300 | 47200 | 3553 |
| 241 | 20240508 | 144500 | 36297416500 | 47250 | 47400 | 47400 | 47250 | 3603 |
| 242 | 20240508 | 144400 | 36126850150 | 47350 | 47250 | 47450 | 47200 | 6796 |
| 243 | 20240508 | 144300 | 35805065350 | 47200 | 47250 | 47250 | 47150 | 3293 |
| 244 | 20240508 | 144200 | 35649656350 | 47200 | 47300 | 47300 | 47200 | 8442 |
| 245 | 20240508 | 144100 | 35250829050 | 47300 | 47300 | 47450 | 47250 | 5855 |
| 246 | 20240508 | 144000 | 34973616750 | 47300 | 47500 | 47550 | 47300 | 8470 |
| 247 | 20240508 | 143900 | 34571798850 | 47500 | 47600 | 47650 | 47450 | 5751 |
| 248 | 20240508 | 143800 | 34298235250 | 47600 | 47500 | 47650 | 47450 | 22263 |
| 249 | 20240508 | 143700 | 33239236700 | 47500 | 47450 | 47550 | 47400 | 4062 |
| 250 | 20240508 | 143600 | 33046321100 | 47450 | 47350 | 47600 | 47200 | 20810 |
| 251 | 20240508 | 143500 | 32058740800 | 47350 | 47400 | 47450 | 47300 | 8750 |
| 252 | 20240508 | 143400 | 31644295150 | 47450 | 47400 | 47500 | 47400 | 7628 |
| 253 | 20240508 | 143300 | 31282437950 | 47450 | 47550 | 47600 | 47400 | 14391 |
| 254 | 20240508 | 143200 | 30598194300 | 47600 | 47400 | 47600 | 47350 | 36423 |
| 255 | 20240508 | 143100 | 28868730400 | 47400 | 47300 | 47400 | 47250 | 12471 |
| 256 | 20240508 | 143000 | 28278594550 | 47250 | 47200 | 47300 | 47150 | 14015 |
| 257 | 20240508 | 142900 | 27616698150 | 47200 | 47200 | 47300 | 47150 | 10245 |
| 258 | 20240508 | 142800 | 27132817300 | 47200 | 46950 | 47250 | 46950 | 27756 |
| 259 | 20240508 | 142700 | 25824233000 | 47000 | 47000 | 47050 | 46950 | 8275 |
| 260 | 20240508 | 142600 | 25435237100 | 46950 | 46850 | 47050 | 46800 | 19110 |
| 261 | 20240508 | 142500 | 24538134100 | 46800 | 46850 | 46900 | 46800 | 5246 |
| 262 | 20240508 | 142400 | 24292319450 | 46800 | 46750 | 46900 | 46700 | 7301 |
| 263 | 20240508 | 142300 | 23950521100 | 46700 | 46650 | 46800 | 46650 | 5093 |
| 264 | 20240508 | 142200 | 23712544650 | 46650 | 46750 | 46800 | 46600 | 3550 |
| 265 | 20240508 | 142100 | 23546622250 | 46750 | 46650 | 46750 | 46650 | 2165 |
| 266 | 20240508 | 142000 | 23445508900 | 46700 | 46600 | 46800 | 46600 | 3733 |
| 267 | 20240508 | 141900 | 23270970600 | 46600 | 46550 | 46750 | 46550 | 1007 |
| 268 | 20240508 | 141800 | 23223980750 | 46500 | 46500 | 46700 | 46450 | 5844 |
| 269 | 20240508 | 141700 | 22951360550 | 46500 | 46450 | 46500 | 46400 | 7485 |
| 270 | 20240508 | 141600 | 22603432000 | 46400 | 46450 | 46600 | 46400 | 8386 |
| 271 | 20240508 | 141500 | 22213524400 | 46450 | 46650 | 46650 | 46450 | 4146 |
| 272 | 20240508 | 141400 | 22020497950 | 46600 | 46400 | 46700 | 46350 | 5192 |
| 273 | 20240508 | 141300 | 21778758900 | 46400 | 46500 | 46500 | 46350 | 13367 |
| 274 | 20240508 | 141200 | 21158335650 | 46500 | 46450 | 46550 | 46400 | 5992 |
| 275 | 20240508 | 141100 | 20879788650 | 46500 | 46500 | 46750 | 46450 | 5433 |
| 276 | 20240508 | 141000 | 20626720350 | 46500 | 46700 | 46750 | 46500 | 12867 |
| 277 | 20240508 | 140900 | 20026689500 | 46700 | 46750 | 46800 | 46700 | 3485 |
| 278 | 20240508 | 140800 | 19863742200 | 46800 | 46800 | 46900 | 46700 | 7354 |
| 279 | 20240508 | 140700 | 19519621850 | 46800 | 46700 | 46850 | 46700 | 7318 |
| 280 | 20240508 | 140600 | 19177276500 | 46700 | 46550 | 46700 | 46500 | 14705 |
| 281 | 20240508 | 140500 | 18491595950 | 46550 | 47000 | 47050 | 46450 | 24270 |
| 282 | 20240508 | 140400 | 17355098550 | 47000 | 47050 | 47150 | 46800 | 35124 |
| 283 | 20240508 | 140300 | 15703913750 | 47000 | 46500 | 47050 | 46500 | 31916 |
| 284 | 20240508 | 140200 | 14209157750 | 46500 | 46500 | 46600 | 46350 | 12658 |
| 285 | 20240508 | 140100 | 13621161550 | 46450 | 46450 | 46900 | 46350 | 33073 |
| 286 | 20240508 | 140000 | 12079741800 | 46450 | 46150 | 46450 | 46150 | 14026 |
| 287 | 20240508 | 135900 | 11430046650 | 46150 | 46200 | 46200 | 46150 | 152 |
| 288 | 20240508 | 135800 | 11423026050 | 46150 | 46200 | 46200 | 46150 | 224 |
| 289 | 20240508 | 135700 | 11412677850 | 46150 | 46200 | 46200 | 46150 | 134 |
| 290 | 20240508 | 135600 | 11406490850 | 46150 | 46150 | 46200 | 46150 | 1108 |
| 291 | 20240508 | 135500 | 11355352700 | 46150 | 46150 | 46200 | 46150 | 177 |
| 292 | 20240508 | 135400 | 11347181200 | 46150 | 46200 | 46200 | 46150 | 125 |
| 293 | 20240508 | 135300 | 11341408650 | 46150 | 46150 | 46200 | 46150 | 793 |
| 294 | 20240508 | 135200 | 11304773550 | 46200 | 46150 | 46200 | 46150 | 35 |
| 295 | 20240508 | 135100 | 11303157700 | 46200 | 46200 | 46200 | 46150 | 198 |
| 296 | 20240508 | 135000 | 11294018000 | 46150 | 46150 | 46200 | 46150 | 156 |
| 297 | 20240508 | 134900 | 11286812750 | 46200 | 46200 | 46200 | 46150 | 67 |
| 298 | 20240508 | 134800 | 11283719550 | 46200 | 46200 | 46200 | 46150 | 101 |
| 299 | 20240508 | 134700 | 11279055950 | 46150 | 46150 | 46200 | 46150 | 151 |
| 300 | 20240508 | 134600 | 11272086100 | 46200 | 46150 | 46200 | 46150 | 45 |
| 301 | 20240508 | 134500 | 11270008800 | 46150 | 46100 | 46200 | 46100 | 1901 |
| 302 | 20240508 | 134400 | 11182270450 | 46150 | 46150 | 46150 | 46100 | 354 |
| 303 | 20240508 | 134300 | 11165934650 | 46150 | 46150 | 46150 | 46100 | 187 |
| 304 | 20240508 | 134200 | 11157305400 | 46100 | 46150 | 46150 | 46100 | 1126 |
| 305 | 20240508 | 134100 | 11105342700 | 46150 | 46100 | 46150 | 46100 | 85 |
| 306 | 20240508 | 134000 | 11101423800 | 46100 | 46150 | 46150 | 46100 | 98 |
| 307 | 20240508 | 133900 | 11096902650 | 46100 | 46150 | 46150 | 46100 | 326 |
| 308 | 20240508 | 133800 | 11081870750 | 46100 | 46100 | 46150 | 46100 | 137 |
| 309 | 20240508 | 133700 | 11075549850 | 46100 | 46150 | 46150 | 46100 | 302 |
| 310 | 20240508 | 133600 | 11061626700 | 46150 | 46100 | 46150 | 46100 | 103 |
| 311 | 20240508 | 133500 | 11056875050 | 46150 | 46100 | 46150 | 46100 | 60 |
| 312 | 20240508 | 133400 | 11054107850 | 46100 | 46100 | 46150 | 46100 | 419 |
| 313 | 20240508 | 133300 | 11034791450 | 46100 | 46150 | 46150 | 46100 | 276 |
| 314 | 20240508 | 133200 | 11022056400 | 46150 | 46100 | 46150 | 46100 | 244 |
| 315 | 20240508 | 133100 | 11010798050 | 46100 | 46100 | 46150 | 46100 | 64 |
| 316 | 20240508 | 133000 | 11007847150 | 46100 | 46150 | 46150 | 46100 | 209 |
| 317 | 20240508 | 132900 | 10998204300 | 46100 | 46150 | 46150 | 46100 | 199 |
| 318 | 20240508 | 132800 | 10989028850 | 46100 | 46050 | 46150 | 46050 | 2389 |
| 319 | 20240508 | 132700 | 10878888950 | 46050 | 46050 | 46100 | 46050 | 172 |
| 320 | 20240508 | 132600 | 10870967150 | 46050 | 46050 | 46100 | 46000 | 648 |
| 321 | 20240508 | 132500 | 10841129200 | 46050 | 46000 | 46050 | 46000 | 152 |
| 322 | 20240508 | 132400 | 10834136700 | 46050 | 46000 | 46050 | 46000 | 926 |
| 323 | 20240508 | 132300 | 10791499050 | 46000 | 46000 | 46000 | 45950 | 398 |
| 324 | 20240508 | 132200 | 10773210400 | 46000 | 45950 | 46050 | 45950 | 284 |
| 325 | 20240508 | 132100 | 10760143050 | 45950 | 46000 | 46050 | 45950 | 564 |
| 326 | 20240508 | 132000 | 10734199150 | 46000 | 46000 | 46050 | 46000 | 65 |
| 327 | 20240508 | 131900 | 10731208950 | 46000 | 46000 | 46050 | 46000 | 389 |
| 328 | 20240508 | 131800 | 10713314250 | 46000 | 46000 | 46050 | 46000 | 120 |
| 329 | 20240508 | 131700 | 10707793750 | 46000 | 46000 | 46050 | 46000 | 644 |
| 330 | 20240508 | 131600 | 10678168450 | 46000 | 46050 | 46100 | 46000 | 422 |
| 331 | 20240508 | 131500 | 10658731750 | 46000 | 46000 | 46050 | 46000 | 345 |
| 332 | 20240508 | 131400 | 10642850300 | 46000 | 46050 | 46100 | 46000 | 3109 |
| 333 | 20240508 | 131300 | 10499744750 | 46050 | 46050 | 46100 | 46050 | 563 |
| 334 | 20240508 | 131200 | 10473811000 | 46050 | 46050 | 46100 | 46050 | 453 |
| 335 | 20240508 | 131100 | 10452943300 | 46050 | 46050 | 46100 | 46050 | 296 |
| 336 | 20240508 | 131000 | 10439299200 | 46100 | 46050 | 46100 | 46050 | 176 |
| 337 | 20240508 | 130900 | 10431193900 | 46050 | 46100 | 46100 | 46050 | 478 |
| 338 | 20240508 | 130800 | 10409176450 | 46050 | 46050 | 46100 | 46050 | 97 |
| 339 | 20240508 | 130700 | 10404708200 | 46050 | 46050 | 46100 | 46050 | 136 |
| 340 | 20240508 | 130600 | 10398443400 | 46100 | 46100 | 46100 | 46050 | 281 |
| 341 | 20240508 | 130500 | 10385494400 | 46100 | 46050 | 46100 | 46050 | 162 |
| 342 | 20240508 | 130400 | 10378027650 | 46100 | 46100 | 46100 | 46050 | 662 |
| 343 | 20240508 | 130300 | 10347511400 | 46100 | 46150 | 46150 | 46100 | 137 |
| 344 | 20240508 | 130200 | 10341195050 | 46150 | 46100 | 46150 | 46100 | 72 |
| 345 | 20240508 | 130100 | 10337875750 | 46150 | 46100 | 46150 | 46100 | 107 |
| 346 | 20240508 | 130000 | 10332941900 | 46100 | 46100 | 46100 | 46050 | 1556 |
| 347 | 20240508 | 125900 | 10261213050 | 46050 | 46050 | 46100 | 46050 | 401 |
| 348 | 20240508 | 125800 | 10242746650 | 46050 | 46050 | 46050 | 46000 | 1124 |
| 349 | 20240508 | 125700 | 10190986850 | 46050 | 46050 | 46050 | 46000 | 96 |
| 350 | 20240508 | 125600 | 10186566300 | 46100 | 45950 | 46100 | 45950 | 1847 |
| 351 | 20240508 | 125500 | 10101526200 | 46000 | 45900 | 46000 | 45900 | 2575 |
| 352 | 20240508 | 125400 | 9983259750 | 45900 | 45900 | 45950 | 45900 | 110 |
| 353 | 20240508 | 125300 | 9978210500 | 45900 | 45950 | 45950 | 45900 | 586 |
| 354 | 20240508 | 125200 | 9951310600 | 45950 | 45900 | 45950 | 45900 | 194 |
| 355 | 20240508 | 125100 | 9942399450 | 45950 | 45900 | 45950 | 45900 | 69 |
| 356 | 20240508 | 125000 | 9939231400 | 45950 | 45900 | 45950 | 45900 | 42 |
| 357 | 20240508 | 124900 | 9937302600 | 45900 | 46000 | 46000 | 45900 | 1484 |
| 358 | 20240508 | 124800 | 9869122600 | 46000 | 46000 | 46000 | 45950 | 536 |
| 359 | 20240508 | 124700 | 9844484300 | 46000 | 46050 | 46050 | 46000 | 1263 |
| 360 | 20240508 | 124600 | 9786378800 | 46000 | 46000 | 46050 | 46000 | 126 |
| 361 | 20240508 | 124500 | 9780582300 | 46000 | 46000 | 46050 | 46000 | 48 |
| 362 | 20240508 | 124400 | 9778373700 | 46000 | 45950 | 46050 | 45950 | 116 |
| 363 | 20240508 | 124300 | 9773039400 | 45950 | 45950 | 46000 | 45950 | 455 |
| 364 | 20240508 | 124200 | 9752109700 | 45950 | 46000 | 46000 | 45950 | 299 |
| 365 | 20240508 | 124100 | 9738370000 | 45950 | 45950 | 46000 | 45950 | 178 |
| 366 | 20240508 | 124000 | 9730188800 | 45950 | 46000 | 46000 | 45950 | 23 |
| 367 | 20240508 | 123900 | 9729131400 | 45950 | 46000 | 46000 | 45950 | 60 |
| 368 | 20240508 | 123800 | 9726374050 | 46000 | 45950 | 46050 | 45950 | 325 |
| 369 | 20240508 | 123700 | 9711426800 | 45950 | 45950 | 46000 | 45950 | 374 |
| 370 | 20240508 | 123600 | 9694226400 | 45950 | 45950 | 46050 | 45950 | 145 |
| 371 | 20240508 | 123500 | 9687559000 | 45950 | 45950 | 46000 | 45950 | 1008 |
| 372 | 20240508 | 123400 | 9641191250 | 45950 | 45950 | 46000 | 45950 | 408 |
| 373 | 20240508 | 123300 | 9622438100 | 45950 | 45950 | 46000 | 45950 | 675 |
| 374 | 20240508 | 123200 | 9591421550 | 45950 | 45950 | 46000 | 45950 | 53 |
| 375 | 20240508 | 123100 | 9588985750 | 45950 | 45950 | 46000 | 45950 | 119 |
| 376 | 20240508 | 123000 | 9583517500 | 45950 | 45950 | 46000 | 45950 | 322 |
| 377 | 20240508 | 122900 | 9568721350 | 45950 | 46000 | 46000 | 45950 | 521 |
| 378 | 20240508 | 122800 | 9544755600 | 46000 | 46000 | 46000 | 46000 | 11 |
| 379 | 20240508 | 122700 | 9544249600 | 46000 | 46000 | 46050 | 46000 | 70 |
| 380 | 20240508 | 122600 | 9541029250 | 46000 | 46050 | 46050 | 46000 | 526 |
| 381 | 20240508 | 122500 | 9516832550 | 46000 | 46000 | 46000 | 46000 | 74 |
| 382 | 20240508 | 122400 | 9513428550 | 46000 | 46000 | 46050 | 46000 | 29 |
| 383 | 20240508 | 122300 | 9512093900 | 46000 | 46050 | 46050 | 46000 | 160 |
| 384 | 20240508 | 122200 | 9504727750 | 46100 | 46050 | 46100 | 46050 | 230 |
| 385 | 20240508 | 122100 | 9494135600 | 46050 | 46100 | 46100 | 46050 | 22 |
| 386 | 20240508 | 122000 | 9493122150 | 46100 | 46050 | 46100 | 46050 | 39 |
| 387 | 20240508 | 121900 | 9491325850 | 46050 | 46100 | 46100 | 46050 | 154 |
| 388 | 20240508 | 121800 | 9484233550 | 46050 | 46100 | 46100 | 46050 | 35 |
| 389 | 20240508 | 121700 | 9482621550 | 46100 | 46050 | 46100 | 46000 | 1091 |
| 390 | 20240508 | 121600 | 9432381350 | 46000 | 46000 | 46050 | 46000 | 335 |
| 391 | 20240508 | 121500 | 9416970950 | 46000 | 46000 | 46050 | 46000 | 50 |
| 392 | 20240508 | 121400 | 9414670750 | 46000 | 46000 | 46050 | 46000 | 156 |
| 393 | 20240508 | 121300 | 9407494400 | 46000 | 46050 | 46050 | 46000 | 47 |
| 394 | 20240508 | 121200 | 9405331800 | 46000 | 46000 | 46000 | 46000 | 60 |
| 395 | 20240508 | 121100 | 9402571800 | 46050 | 46050 | 46050 | 46000 | 104 |
| 396 | 20240508 | 121000 | 9397787150 | 46000 | 46050 | 46050 | 46000 | 210 |
| 397 | 20240508 | 120900 | 9388116900 | 46050 | 46000 | 46050 | 46000 | 868 |
| 398 | 20240508 | 120800 | 9348188600 | 46000 | 46050 | 46050 | 46000 | 65 |
| 399 | 20240508 | 120700 | 9345196650 | 46050 | 46050 | 46050 | 46000 | 744 |
| 400 | 20240508 | 120600 | 9310957400 | 46050 | 46050 | 46100 | 46050 | 250 |
| 401 | 20240508 | 120500 | 9299440100 | 46050 | 46100 | 46100 | 46050 | 138 |
| 402 | 20240508 | 120400 | 9293084950 | 46050 | 46050 | 46100 | 46050 | 387 |
| 403 | 20240508 | 120300 | 9275263400 | 46100 | 46100 | 46100 | 46050 | 251 |
| 404 | 20240508 | 120200 | 9263692800 | 46050 | 46050 | 46050 | 46050 | 52 |
| 405 | 20240508 | 120100 | 9261298200 | 46100 | 46050 | 46100 | 46050 | 74 |
| 406 | 20240508 | 120000 | 9257889750 | 46050 | 46100 | 46100 | 46050 | 692 |
| 407 | 20240508 | 115900 | 9226022250 | 46100 | 46100 | 46100 | 46050 | 126 |
| 408 | 20240508 | 115800 | 9220217400 | 46100 | 46050 | 46100 | 46050 | 27 |
| 409 | 20240508 | 115700 | 9218973000 | 46050 | 46100 | 46100 | 46050 | 67 |
| 410 | 20240508 | 115600 | 9215885400 | 46100 | 46100 | 46100 | 46000 | 24 |
| 411 | 20240508 | 115500 | 9214779700 | 46100 | 46100 | 46150 | 46000 | 778 |
| 412 | 20240508 | 115400 | 9178931850 | 46100 | 46150 | 46150 | 46100 | 141 |
| 413 | 20240508 | 115300 | 9172425850 | 46100 | 46100 | 46150 | 46100 | 238 |
| 414 | 20240508 | 115200 | 9161453250 | 46100 | 46150 | 46150 | 46100 | 41 |
| 415 | 20240508 | 115100 | 9159561500 | 46100 | 46150 | 46150 | 46100 | 39 |
| 416 | 20240508 | 115000 | 9157762200 | 46100 | 46100 | 46150 | 46100 | 41 |
| 417 | 20240508 | 114900 | 9155870800 | 46100 | 46100 | 46150 | 46100 | 239 |
| 418 | 20240508 | 114800 | 9144850150 | 46150 | 46150 | 46150 | 46100 | 113 |
| 419 | 20240508 | 114700 | 9139640000 | 46100 | 46150 | 46150 | 46100 | 37 |
| 420 | 20240508 | 114600 | 9137932900 | 46100 | 46100 | 46150 | 46100 | 294 |
| 421 | 20240508 | 114500 | 9124379050 | 46100 | 46150 | 46150 | 46100 | 108 |
| 422 | 20240508 | 114400 | 9119398750 | 46100 | 46100 | 46150 | 46100 | 91 |
| 423 | 20240508 | 114300 | 9115202550 | 46100 | 46100 | 46150 | 46050 | 219 |
| 424 | 20240508 | 114200 | 9105109750 | 46100 | 46100 | 46100 | 46050 | 540 |
| 425 | 20240508 | 114100 | 9080216350 | 46100 | 46100 | 46100 | 46050 | 30 |
| 426 | 20240508 | 114000 | 9078833950 | 46050 | 46000 | 46100 | 46000 | 2028 |
| 427 | 20240508 | 113900 | 8985458350 | 46000 | 46000 | 46050 | 45950 | 295 |
| 428 | 20240508 | 113800 | 8971888150 | 46000 | 46000 | 46050 | 46000 | 80 |
| 429 | 20240508 | 113700 | 8968207750 | 46000 | 46000 | 46050 | 45950 | 342 |
| 430 | 20240508 | 113600 | 8952479250 | 46000 | 46050 | 46050 | 45950 | 839 |
| 431 | 20240508 | 113500 | 8913884700 | 46050 | 46000 | 46050 | 46000 | 294 |
| 432 | 20240508 | 113400 | 8900359600 | 46000 | 46000 | 46050 | 46000 | 743 |
| 433 | 20240508 | 113300 | 8866180300 | 46050 | 46050 | 46050 | 46000 | 195 |
| 434 | 20240508 | 113200 | 8857206300 | 46050 | 46050 | 46050 | 46000 | 35 |
| 435 | 20240508 | 113100 | 8855595050 | 46050 | 46050 | 46050 | 46000 | 208 |
| 436 | 20240508 | 113000 | 8846020650 | 46050 | 46000 | 46050 | 46000 | 225 |
| 437 | 20240508 | 112900 | 8835663300 | 46050 | 46100 | 46100 | 46000 | 1028 |
| 438 | 20240508 | 112800 | 8788323950 | 46050 | 46100 | 46100 | 46050 | 491 |
| 439 | 20240508 | 112700 | 8765711300 | 46100 | 46100 | 46100 | 46050 | 79 |
| 440 | 20240508 | 112600 | 8762071350 | 46100 | 46100 | 46150 | 46050 | 514 |
| 441 | 20240508 | 112500 | 8738383600 | 46100 | 46100 | 46100 | 46050 | 254 |
| 442 | 20240508 | 112400 | 8726685100 | 46100 | 46100 | 46150 | 46050 | 161 |
| 443 | 20240508 | 112300 | 8719266600 | 46150 | 46100 | 46150 | 46050 | 265 |
| 444 | 20240508 | 112200 | 8707038300 | 46100 | 46100 | 46150 | 46050 | 1076 |
| 445 | 20240508 | 112100 | 8657436000 | 46150 | 46200 | 46200 | 46100 | 234 |
| 446 | 20240508 | 112000 | 8646646150 | 46200 | 46150 | 46200 | 46100 | 418 |
| 447 | 20240508 | 111900 | 8627369500 | 46150 | 46100 | 46200 | 46100 | 98 |
| 448 | 20240508 | 111800 | 8622846550 | 46150 | 46150 | 46200 | 46100 | 268 |
| 449 | 20240508 | 111700 | 8610477750 | 46200 | 46200 | 46250 | 46150 | 1322 |
| 450 | 20240508 | 111600 | 8549401850 | 46250 | 46250 | 46250 | 46200 | 266 |
| 451 | 20240508 | 111500 | 8537110250 | 46250 | 46250 | 46250 | 46200 | 93 |
| 452 | 20240508 | 111400 | 8532812650 | 46250 | 46250 | 46250 | 46200 | 193 |
| 453 | 20240508 | 111300 | 8523887050 | 46250 | 46250 | 46250 | 46200 | 145 |
| 454 | 20240508 | 111200 | 8517181500 | 46250 | 46200 | 46250 | 46200 | 521 |
| 455 | 20240508 | 111100 | 8493110700 | 46200 | 46250 | 46250 | 46200 | 68 |
| 456 | 20240508 | 111000 | 8489966350 | 46200 | 46250 | 46250 | 46200 | 58 |
| 457 | 20240508 | 110900 | 8487284600 | 46250 | 46250 | 46250 | 46200 | 418 |
| 458 | 20240508 | 110800 | 8467968450 | 46250 | 46300 | 46350 | 46250 | 1210 |
| 459 | 20240508 | 110700 | 8411995400 | 46250 | 46350 | 46350 | 46250 | 528 |
| 460 | 20240508 | 110600 | 8387548650 | 46350 | 46300 | 46350 | 46250 | 1344 |
| 461 | 20240508 | 110500 | 8325285600 | 46300 | 46250 | 46350 | 46250 | 1768 |
| 462 | 20240508 | 110400 | 8243427550 | 46300 | 46250 | 46300 | 46200 | 394 |
| 463 | 20240508 | 110300 | 8225195000 | 46250 | 46250 | 46250 | 46200 | 257 |
| 464 | 20240508 | 110200 | 8213309000 | 46250 | 46300 | 46300 | 46200 | 382 |
| 465 | 20240508 | 110100 | 8195641150 | 46300 | 46250 | 46300 | 46250 | 427 |
| 466 | 20240508 | 110000 | 8175873600 | 46250 | 46250 | 46300 | 46200 | 1364 |
| 467 | 20240508 | 105900 | 8112800050 | 46200 | 46250 | 46250 | 46200 | 268 |
| 468 | 20240508 | 105800 | 8100409350 | 46200 | 46250 | 46250 | 46200 | 222 |
| 469 | 20240508 | 105700 | 8090149750 | 46250 | 46200 | 46250 | 46150 | 1129 |
| 470 | 20240508 | 105600 | 8037990550 | 46200 | 46150 | 46200 | 46100 | 1531 |
| 471 | 20240508 | 105500 | 7967317350 | 46150 | 46150 | 46150 | 46100 | 258 |
| 472 | 20240508 | 105400 | 7955421800 | 46100 | 46100 | 46150 | 46100 | 208 |
| 473 | 20240508 | 105300 | 7945831650 | 46150 | 46150 | 46150 | 46050 | 406 |
| 474 | 20240508 | 105200 | 7927113700 | 46100 | 46150 | 46150 | 46100 | 816 |
| 475 | 20240508 | 105100 | 7889486300 | 46100 | 46100 | 46150 | 46100 | 304 |
| 476 | 20240508 | 105000 | 7875460650 | 46100 | 46050 | 46150 | 46050 | 1963 |
| 477 | 20240508 | 104900 | 7784963100 | 46100 | 46000 | 46100 | 46000 | 361 |
| 478 | 20240508 | 104800 | 7768326300 | 46000 | 46050 | 46100 | 46000 | 58 |
| 479 | 20240508 | 104700 | 7765654050 | 46050 | 46000 | 46050 | 45950 | 485 |
| 480 | 20240508 | 104600 | 7743332050 | 45950 | 45850 | 45950 | 45850 | 5011 |
| 481 | 20240508 | 104500 | 7513324850 | 45850 | 45950 | 46000 | 45850 | 847 |
| 482 | 20240508 | 104400 | 7474441900 | 45950 | 46000 | 46000 | 45950 | 345 |
| 483 | 20240508 | 104300 | 7458583200 | 45950 | 45900 | 45950 | 45900 | 250 |
| 484 | 20240508 | 104200 | 7447096050 | 45900 | 45950 | 45950 | 45900 | 132 |
| 485 | 20240508 | 104100 | 7441034000 | 45950 | 46000 | 46000 | 45950 | 182 |
| 486 | 20240508 | 104000 | 7432671050 | 46000 | 45950 | 46000 | 45900 | 206 |
| 487 | 20240508 | 103900 | 7423205150 | 45950 | 45800 | 45950 | 45800 | 438 |
| 488 | 20240508 | 103800 | 7403095000 | 45800 | 45850 | 45850 | 45800 | 63 |
| 489 | 20240508 | 103700 | 7400207150 | 45850 | 45850 | 45900 | 45850 | 289 |
| 490 | 20240508 | 103600 | 7386952200 | 45900 | 45900 | 45900 | 45900 | 14 |
| 491 | 20240508 | 103500 | 7386309600 | 45900 | 45900 | 45900 | 45850 | 57 |
| 492 | 20240508 | 103400 | 7383695100 | 45900 | 45850 | 45900 | 45850 | 242 |
| 493 | 20240508 | 103300 | 7372588250 | 45850 | 46000 | 46000 | 45850 | 819 |
| 494 | 20240508 | 103200 | 7335004000 | 45950 | 45950 | 46000 | 45900 | 1633 |
| 495 | 20240508 | 103100 | 7260010750 | 45950 | 45950 | 46000 | 45950 | 57 |
| 496 | 20240508 | 103000 | 7257391400 | 45950 | 45900 | 46000 | 45900 | 406 |
| 497 | 20240508 | 102900 | 7238737500 | 45900 | 45850 | 46000 | 45850 | 257 |
| 498 | 20240508 | 102800 | 7226936300 | 45850 | 45900 | 45900 | 45850 | 230 |
| 499 | 20240508 | 102700 | 7216384550 | 45900 | 45850 | 45900 | 45850 | 133 |
| 500 | 20240508 | 102600 | 7210283150 | 45850 | 45900 | 46000 | 45850 | 93 |
| 501 | 20240508 | 102500 | 7206014350 | 45900 | 46000 | 46000 | 45900 | 99 |
| 502 | 20240508 | 102400 | 7201469950 | 46000 | 45800 | 46000 | 45800 | 3346 |
| 503 | 20240508 | 102300 | 7047911500 | 45800 | 45850 | 45850 | 45800 | 171 |
| 504 | 20240508 | 102200 | 7040073450 | 45850 | 45900 | 45950 | 45800 | 9198 |
| 505 | 20240508 | 102100 | 6618431200 | 45950 | 45900 | 46000 | 45900 | 410 |
| 506 | 20240508 | 102000 | 6599586550 | 45900 | 45950 | 46000 | 45900 | 840 |
| 507 | 20240508 | 101900 | 6560989050 | 45950 | 46000 | 46150 | 45950 | 1037 |
| 508 | 20240508 | 101800 | 6513227250 | 46000 | 45900 | 46000 | 45900 | 253 |
| 509 | 20240508 | 101700 | 6501599800 | 45900 | 45850 | 45950 | 45850 | 617 |
| 510 | 20240508 | 101600 | 6473268550 | 45850 | 45800 | 45850 | 45750 | 794 |
| 511 | 20240508 | 101500 | 6436909150 | 45750 | 45600 | 45750 | 45600 | 1697 |
| 512 | 20240508 | 101400 | 6359426100 | 45650 | 45600 | 45650 | 45600 | 433 |
| 513 | 20240508 | 101300 | 6339680000 | 45600 | 45600 | 45650 | 45600 | 694 |
| 514 | 20240508 | 101200 | 6308032600 | 45600 | 45650 | 45650 | 45600 | 562 |
| 515 | 20240508 | 101100 | 6282404700 | 45650 | 45600 | 45650 | 45600 | 80 |
| 516 | 20240508 | 101000 | 6278756250 | 45600 | 45600 | 45650 | 45550 | 624 |
| 517 | 20240508 | 100900 | 6250294250 | 45550 | 45600 | 45600 | 45550 | 340 |
| 518 | 20240508 | 100800 | 6234791250 | 45600 | 45600 | 45600 | 45550 | 329 |
| 519 | 20240508 | 100700 | 6219789650 | 45600 | 45600 | 45650 | 45600 | 497 |
| 520 | 20240508 | 100600 | 6197123500 | 45600 | 45600 | 45650 | 45550 | 1490 |
| 521 | 20240508 | 100500 | 6129233900 | 45600 | 45600 | 45600 | 45550 | 2108 |
| 522 | 20240508 | 100400 | 6033112100 | 45600 | 45700 | 45750 | 45600 | 1442 |
| 523 | 20240508 | 100300 | 5967242850 | 45700 | 45750 | 45750 | 45700 | 173 |
| 524 | 20240508 | 100200 | 5959330950 | 45700 | 45700 | 45750 | 45700 | 44 |
| 525 | 20240508 | 100100 | 5957319100 | 45700 | 45750 | 45750 | 45700 | 468 |
| 526 | 20240508 | 100000 | 5935925700 | 45700 | 45700 | 45750 | 45700 | 96 |
| 527 | 20240508 | 095900 | 5931536800 | 45700 | 45750 | 45750 | 45650 | 1375 |
| 528 | 20240508 | 095800 | 5868701550 | 45750 | 45800 | 45800 | 45700 | 99 |
| 529 | 20240508 | 095700 | 5864170750 | 45800 | 45750 | 45800 | 45700 | 373 |
| 530 | 20240508 | 095600 | 5847107000 | 45750 | 45750 | 45800 | 45750 | 259 |
| 531 | 20240508 | 095500 | 5835257550 | 45750 | 45650 | 45750 | 45650 | 740 |
| 532 | 20240508 | 095400 | 5801436650 | 45700 | 45600 | 45700 | 45550 | 861 |
| 533 | 20240508 | 095300 | 5762165750 | 45550 | 45600 | 45600 | 45550 | 250 |
| 534 | 20240508 | 095200 | 5750771000 | 45550 | 45600 | 45600 | 45550 | 948 |
| 535 | 20240508 | 095100 | 5707546850 | 45550 | 45550 | 45600 | 45550 | 996 |
| 536 | 20240508 | 095000 | 5662174700 | 45550 | 45650 | 45700 | 45550 | 2304 |
| 537 | 20240508 | 094900 | 5557064000 | 45650 | 45600 | 45700 | 45600 | 1328 |
| 538 | 20240508 | 094800 | 5496466350 | 45600 | 45650 | 45650 | 45550 | 1906 |
| 539 | 20240508 | 094700 | 5409566350 | 45600 | 45550 | 45600 | 45500 | 2494 |
| 540 | 20240508 | 094600 | 5295956650 | 45550 | 45600 | 46150 | 45550 | 3601 |
| 541 | 20240508 | 094500 | 5131108200 | 45550 | 45550 | 45600 | 45550 | 3513 |
| 542 | 20240508 | 094400 | 4971071700 | 45550 | 45600 | 45650 | 45550 | 1850 |
| 543 | 20240508 | 094300 | 4886750400 | 45600 | 45700 | 45700 | 45550 | 7214 |
| 544 | 20240508 | 094200 | 4557651900 | 45750 | 45750 | 45750 | 45700 | 1547 |
| 545 | 20240508 | 094100 | 4486949900 | 45750 | 45900 | 45900 | 45750 | 2021 |
| 546 | 20240508 | 094000 | 4394454300 | 45850 | 46050 | 46050 | 45850 | 425 |
| 547 | 20240508 | 093900 | 4374933050 | 46050 | 45950 | 46050 | 45950 | 517 |
| 548 | 20240508 | 093800 | 4351148800 | 45900 | 45900 | 46000 | 45850 | 836 |
| 549 | 20240508 | 093700 | 4312765050 | 45900 | 45750 | 45900 | 45750 | 746 |
| 550 | 20240508 | 093600 | 4278565450 | 45750 | 45850 | 45850 | 45650 | 2398 |
| 551 | 20240508 | 093500 | 4168864500 | 45850 | 45650 | 45850 | 45650 | 1596 |
| 552 | 20240508 | 093400 | 4095926700 | 45650 | 45700 | 45750 | 45650 | 3044 |
| 553 | 20240508 | 093300 | 3956825050 | 45700 | 45850 | 45900 | 45700 | 11658 |
| 554 | 20240508 | 093200 | 3422821800 | 45850 | 45950 | 45950 | 45850 | 1079 |
| 555 | 20240508 | 093100 | 3373304500 | 45950 | 45900 | 46000 | 45900 | 1219 |
| 556 | 20240508 | 093000 | 3317331950 | 45900 | 45900 | 46000 | 45900 | 467 |
| 557 | 20240508 | 092900 | 3295883400 | 45900 | 45900 | 45950 | 45900 | 945 |
| 558 | 20240508 | 092800 | 3252502100 | 45900 | 45850 | 45950 | 45850 | 613 |
| 559 | 20240508 | 092700 | 3224367900 | 45850 | 45900 | 45900 | 45850 | 735 |
| 560 | 20240508 | 092600 | 3190644700 | 45900 | 45900 | 45950 | 45900 | 1486 |
| 561 | 20240508 | 092500 | 3122434700 | 45900 | 46000 | 46000 | 45900 | 6386 |
| 562 | 20240508 | 092400 | 2829129750 | 45950 | 46000 | 46000 | 45950 | 3834 |
| 563 | 20240508 | 092300 | 2652820350 | 46000 | 46200 | 46250 | 46000 | 7930 |
| 564 | 20240508 | 092200 | 2287262700 | 46200 | 46150 | 46250 | 46150 | 634 |
| 565 | 20240508 | 092100 | 2257970650 | 46200 | 46100 | 46250 | 46100 | 597 |
| 566 | 20240508 | 092000 | 2230422750 | 46150 | 46100 | 46150 | 46100 | 1866 |
| 567 | 20240508 | 091900 | 2144370650 | 46100 | 46150 | 46150 | 46100 | 908 |
| 568 | 20240508 | 091800 | 2102468850 | 46150 | 46200 | 46250 | 46100 | 2046 |
| 569 | 20240508 | 091700 | 2008019150 | 46200 | 46150 | 46200 | 46150 | 562 |
| 570 | 20240508 | 091600 | 1982061350 | 46150 | 46350 | 46350 | 46150 | 2872 |
| 571 | 20240508 | 091500 | 1849245900 | 46300 | 46350 | 46350 | 46300 | 681 |
| 572 | 20240508 | 091400 | 1817698850 | 46350 | 46400 | 46450 | 46350 | 796 |
| 573 | 20240508 | 091300 | 1780767100 | 46400 | 46300 | 46450 | 46250 | 3200 |
| 574 | 20240508 | 091200 | 1632412550 | 46250 | 46300 | 46300 | 46200 | 2289 |
| 575 | 20240508 | 091100 | 1526567050 | 46250 | 46300 | 46350 | 46250 | 2993 |
| 576 | 20240508 | 091000 | 1387988700 | 46300 | 46250 | 46350 | 46200 | 935 |
| 577 | 20240508 | 090900 | 1344729800 | 46250 | 46300 | 46350 | 46250 | 1485 |
| 578 | 20240508 | 090800 | 1275969250 | 46300 | 46300 | 46400 | 46150 | 3381 |
| 579 | 20240508 | 090700 | 1119439650 | 46350 | 46100 | 46350 | 46100 | 1390 |
| 580 | 20240508 | 090600 | 1055188850 | 46050 | 45950 | 46100 | 45950 | 1551 |
| 581 | 20240508 | 090500 | 983839250 | 45950 | 45900 | 46000 | 45900 | 2478 |
| 582 | 20240508 | 090400 | 870004050 | 45900 | 46000 | 46100 | 45900 | 1506 |
| 583 | 20240508 | 090300 | 800777150 | 45950 | 45850 | 46100 | 45850 | 2832 |
| 584 | 20240508 | 090200 | 670804600 | 45850 | 45900 | 46000 | 45800 | 2996 |
| 585 | 20240508 | 090100 | 533392900 | 45950 | 46000 | 46000 | 45850 | 4423 |
| 586 | 20240508 | 090000 | 330305700 | 46000 | 46350 | 46350 | 45850 | 6833 |