33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 190400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 40363 |
| 3 | 20240509 | 190300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20240509 | 190200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20240509 | 190100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20240509 | 190000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20240509 | 185900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20240509 | 185800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20240509 | 185700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20240509 | 185600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20240509 | 185500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20240509 | 185400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20240509 | 185300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20240509 | 185200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20240509 | 185100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20240509 | 185000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20240509 | 184900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20240509 | 184800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20240509 | 184700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20240509 | 184600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20240509 | 184500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20240509 | 184400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20240509 | 184300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20240509 | 184200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20240509 | 184100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20240509 | 184000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20240509 | 183900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20240509 | 183800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20240509 | 183700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20240509 | 183600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20240509 | 183500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20240509 | 183400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 40363 |
| 33 | 20240509 | 183300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20240509 | 183200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20240509 | 183100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20240509 | 183000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20240509 | 182900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20240509 | 182800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20240509 | 182700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20240509 | 182600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20240509 | 182500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20240509 | 182400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20240509 | 182300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20240509 | 182200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20240509 | 182100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20240509 | 182000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20240509 | 181900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20240509 | 181800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20240509 | 181700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20240509 | 181600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20240509 | 181500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20240509 | 181400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20240509 | 181300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20240509 | 181200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20240509 | 181100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20240509 | 181000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20240509 | 180900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20240509 | 180800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20240509 | 180700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20240509 | 180600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20240509 | 180500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20240509 | 180400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 40363 |
| 63 | 20240509 | 180300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20240509 | 180200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20240509 | 180100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20240509 | 180000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20240509 | 175900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20240509 | 175800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20240509 | 175700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20240509 | 175600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20240509 | 175500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20240509 | 175400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20240509 | 175300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20240509 | 175200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20240509 | 175100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20240509 | 175000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20240509 | 174900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20240509 | 174800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20240509 | 174700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20240509 | 174600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20240509 | 174500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20240509 | 174400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20240509 | 174300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20240509 | 174200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20240509 | 174100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20240509 | 174000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20240509 | 173900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20240509 | 173800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20240509 | 173700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20240509 | 173600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20240509 | 173500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20240509 | 173400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 40363 |
| 93 | 20240509 | 173300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20240509 | 173200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20240509 | 173100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20240509 | 173000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20240509 | 172900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20240509 | 172800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20240509 | 172700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20240509 | 172600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20240509 | 172500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20240509 | 172400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20240509 | 172300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20240509 | 172200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20240509 | 172100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20240509 | 172000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20240509 | 171900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20240509 | 171800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20240509 | 171700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20240509 | 171600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20240509 | 171500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20240509 | 171400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20240509 | 171300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20240509 | 171200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20240509 | 171100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20240509 | 171000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20240509 | 170900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20240509 | 170800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20240509 | 170700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20240509 | 170600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20240509 | 170500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20240509 | 170400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 40363 |
| 123 | 20240509 | 170300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20240509 | 170200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20240509 | 170100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20240509 | 170000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20240509 | 165900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20240509 | 165800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20240509 | 165700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20240509 | 165600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20240509 | 165500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20240509 | 165400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20240509 | 165300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20240509 | 165200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20240509 | 165100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20240509 | 165000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20240509 | 164900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20240509 | 164800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20240509 | 164700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20240509 | 164600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20240509 | 164500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20240509 | 164400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20240509 | 164300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20240509 | 164200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20240509 | 164100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20240509 | 164000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20240509 | 163900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20240509 | 163800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20240509 | 163700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20240509 | 163600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20240509 | 163500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20240509 | 163400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 40363 |
| 153 | 20240509 | 163300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20240509 | 163200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20240509 | 163100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20240509 | 163000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20240509 | 162900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20240509 | 162800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20240509 | 162700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20240509 | 162600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20240509 | 162500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20240509 | 162400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20240509 | 162300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20240509 | 162200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20240509 | 162100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20240509 | 162000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20240509 | 161900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20240509 | 161800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20240509 | 161700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20240509 | 161600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20240509 | 161500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20240509 | 161400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20240509 | 161300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20240509 | 161200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20240509 | 161100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20240509 | 161000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20240509 | 160900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20240509 | 160800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20240509 | 160700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20240509 | 160600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20240509 | 160500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20240509 | 160400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 40363 |
| 183 | 20240509 | 160300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20240509 | 160200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20240509 | 160100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20240509 | 160000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20240509 | 155900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20240509 | 155800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20240509 | 155700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20240509 | 155600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20240509 | 155500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20240509 | 155400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20240509 | 155300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20240509 | 155200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20240509 | 155100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20240509 | 155000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20240509 | 154900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20240509 | 154800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20240509 | 154700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20240509 | 154600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20240509 | 154500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20240509 | 154400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20240509 | 154300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20240509 | 154200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20240509 | 154100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20240509 | 154000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20240509 | 153900 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20240509 | 153800 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20240509 | 153700 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20240509 | 153600 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20240509 | 153500 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20240509 | 153400 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 40363 |
| 213 | 20240509 | 153300 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20240509 | 153200 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20240509 | 153100 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20240509 | 153000 | 15224201900 | 47650 | 47650 | 47650 | 47650 | 40363 |
| 217 | 20240509 | 152900 | 13300904950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20240509 | 152800 | 13300904950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20240509 | 152700 | 13300904950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20240509 | 152600 | 13300904950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20240509 | 152500 | 13300904950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20240509 | 152400 | 13300904950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20240509 | 152300 | 13300904950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20240509 | 152200 | 13300904950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20240509 | 152100 | 13300904950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20240509 | 152000 | 13300904950 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20240509 | 151900 | 13300904950 | 47800 | 47900 | 47900 | 47800 | 444 |
| 228 | 20240509 | 151800 | 13279664600 | 47900 | 47900 | 47900 | 47850 | 435 |
| 229 | 20240509 | 151700 | 13258835650 | 47850 | 47850 | 47900 | 47800 | 1023 |
| 230 | 20240509 | 151600 | 13209871550 | 47900 | 47850 | 47900 | 47800 | 647 |
| 231 | 20240509 | 151500 | 13178911050 | 47850 | 47750 | 47900 | 47750 | 932 |
| 232 | 20240509 | 151400 | 13134352450 | 47750 | 47750 | 47800 | 47750 | 370 |
| 233 | 20240509 | 151300 | 13116683600 | 47750 | 47750 | 47800 | 47750 | 1108 |
| 234 | 20240509 | 151200 | 13063766250 | 47750 | 47750 | 47800 | 47700 | 1077 |
| 235 | 20240509 | 151100 | 13012338500 | 47750 | 47850 | 47850 | 47750 | 477 |
| 236 | 20240509 | 151000 | 12989529900 | 47800 | 47750 | 47850 | 47750 | 1530 |
| 237 | 20240509 | 150900 | 12916413900 | 47800 | 47800 | 47800 | 47750 | 251 |
| 238 | 20240509 | 150800 | 12904426950 | 47800 | 47800 | 47800 | 47800 | 409 |
| 239 | 20240509 | 150700 | 12884876750 | 47800 | 47800 | 47800 | 47750 | 766 |
| 240 | 20240509 | 150600 | 12848280000 | 47800 | 47800 | 47800 | 47750 | 455 |
| 241 | 20240509 | 150500 | 12826544350 | 47800 | 47900 | 47950 | 47800 | 723 |
| 242 | 20240509 | 150400 | 12791916050 | 47900 | 47850 | 47950 | 47850 | 227 |
| 243 | 20240509 | 150300 | 12781049350 | 47850 | 47800 | 47850 | 47800 | 102 |
| 244 | 20240509 | 150200 | 12776168750 | 47850 | 47800 | 47850 | 47800 | 432 |
| 245 | 20240509 | 150100 | 12755518750 | 47950 | 48050 | 48100 | 47800 | 1712 |
| 246 | 20240509 | 150000 | 12673356250 | 48100 | 48050 | 48100 | 48050 | 379 |
| 247 | 20240509 | 145900 | 12655144900 | 48100 | 48100 | 48100 | 48100 | 65 |
| 248 | 20240509 | 145800 | 12652018400 | 48050 | 48100 | 48100 | 48050 | 242 |
| 249 | 20240509 | 145700 | 12640387350 | 48100 | 48050 | 48100 | 48050 | 100 |
| 250 | 20240509 | 145600 | 12635579550 | 48100 | 48050 | 48100 | 48050 | 167 |
| 251 | 20240509 | 145500 | 12627552150 | 48050 | 48050 | 48100 | 48050 | 487 |
| 252 | 20240509 | 145400 | 12604144800 | 48100 | 48100 | 48100 | 48050 | 309 |
| 253 | 20240509 | 145300 | 12589288500 | 48100 | 48100 | 48100 | 48100 | 342 |
| 254 | 20240509 | 145200 | 12572838300 | 48100 | 48050 | 48100 | 48050 | 205 |
| 255 | 20240509 | 145100 | 12562979100 | 48100 | 48100 | 48150 | 48100 | 558 |
| 256 | 20240509 | 145000 | 12536136000 | 48100 | 48150 | 48150 | 48100 | 811 |
| 257 | 20240509 | 144900 | 12497089250 | 48150 | 48150 | 48150 | 48050 | 341 |
| 258 | 20240509 | 144800 | 12480678450 | 48150 | 48100 | 48150 | 48100 | 62 |
| 259 | 20240509 | 144700 | 12477695950 | 48100 | 48150 | 48150 | 48100 | 264 |
| 260 | 20240509 | 144600 | 12464989750 | 48150 | 48100 | 48150 | 48050 | 638 |
| 261 | 20240509 | 144500 | 12434294400 | 48100 | 48100 | 48100 | 48000 | 179 |
| 262 | 20240509 | 144400 | 12425691850 | 48100 | 48100 | 48100 | 48050 | 87 |
| 263 | 20240509 | 144300 | 12421507750 | 48050 | 48100 | 48100 | 48050 | 362 |
| 264 | 20240509 | 144200 | 12404100950 | 48100 | 48050 | 48100 | 48050 | 244 |
| 265 | 20240509 | 144100 | 12392376600 | 48050 | 48050 | 48050 | 48000 | 734 |
| 266 | 20240509 | 144000 | 12357109800 | 48000 | 48000 | 48050 | 48000 | 281 |
| 267 | 20240509 | 143900 | 12343615050 | 48050 | 48100 | 48100 | 48000 | 130 |
| 268 | 20240509 | 143800 | 12337370600 | 48100 | 48050 | 48100 | 48000 | 220 |
| 269 | 20240509 | 143700 | 12326802750 | 48100 | 48000 | 48100 | 48000 | 489 |
| 270 | 20240509 | 143600 | 12303303850 | 48000 | 48050 | 48050 | 48000 | 528 |
| 271 | 20240509 | 143500 | 12277942200 | 48050 | 48050 | 48050 | 48000 | 58 |
| 272 | 20240509 | 143400 | 12275156650 | 48050 | 48000 | 48050 | 47950 | 214 |
| 273 | 20240509 | 143300 | 12264876900 | 48000 | 47950 | 48000 | 47950 | 579 |
| 274 | 20240509 | 143200 | 12237106050 | 47900 | 47950 | 47950 | 47900 | 853 |
| 275 | 20240509 | 143100 | 12196244100 | 47950 | 47950 | 47950 | 47900 | 957 |
| 276 | 20240509 | 143000 | 12150382450 | 47950 | 48050 | 48050 | 47950 | 1086 |
| 277 | 20240509 | 142900 | 12098266550 | 48000 | 48050 | 48100 | 48000 | 678 |
| 278 | 20240509 | 142800 | 12065696600 | 48100 | 48100 | 48100 | 48050 | 256 |
| 279 | 20240509 | 142700 | 12053384000 | 48150 | 48100 | 48150 | 48050 | 391 |
| 280 | 20240509 | 142600 | 12034574000 | 48100 | 48000 | 48100 | 48000 | 545 |
| 281 | 20240509 | 142500 | 12008405600 | 47950 | 47850 | 48000 | 47850 | 530 |
| 282 | 20240509 | 142400 | 11983006350 | 47900 | 47850 | 47900 | 47850 | 333 |
| 283 | 20240509 | 142300 | 11967056350 | 47850 | 47900 | 47900 | 47850 | 73 |
| 284 | 20240509 | 142200 | 11963560150 | 47900 | 47800 | 47900 | 47800 | 433 |
| 285 | 20240509 | 142100 | 11942855700 | 47900 | 47950 | 47950 | 47850 | 185 |
| 286 | 20240509 | 142000 | 11933994850 | 47900 | 47900 | 47950 | 47850 | 153 |
| 287 | 20240509 | 141900 | 11926669350 | 47950 | 47900 | 47950 | 47850 | 60 |
| 288 | 20240509 | 141800 | 11923795100 | 47900 | 47900 | 47950 | 47900 | 161 |
| 289 | 20240509 | 141700 | 11916083150 | 47900 | 47900 | 47950 | 47900 | 89 |
| 290 | 20240509 | 141600 | 11911818600 | 47900 | 47900 | 47900 | 47850 | 64 |
| 291 | 20240509 | 141500 | 11908754350 | 47900 | 47900 | 47900 | 47850 | 361 |
| 292 | 20240509 | 141400 | 11891464950 | 47900 | 47950 | 47950 | 47900 | 89 |
| 293 | 20240509 | 141300 | 11887198400 | 47900 | 47950 | 47950 | 47900 | 816 |
| 294 | 20240509 | 141200 | 11848108700 | 48000 | 47950 | 48000 | 47900 | 401 |
| 295 | 20240509 | 141100 | 11828875200 | 48000 | 48000 | 48000 | 47950 | 750 |
| 296 | 20240509 | 141000 | 11792912050 | 47950 | 48050 | 48100 | 47950 | 1076 |
| 297 | 20240509 | 140900 | 11741235350 | 48100 | 48150 | 48150 | 48100 | 47 |
| 298 | 20240509 | 140800 | 11738974350 | 48150 | 48150 | 48150 | 48100 | 161 |
| 299 | 20240509 | 140700 | 11731223700 | 48150 | 48150 | 48200 | 48100 | 309 |
| 300 | 20240509 | 140600 | 11716342150 | 48200 | 48200 | 48250 | 48100 | 373 |
| 301 | 20240509 | 140500 | 11698371500 | 48200 | 48250 | 48250 | 48200 | 322 |
| 302 | 20240509 | 140400 | 11682835550 | 48250 | 48200 | 48250 | 48200 | 140 |
| 303 | 20240509 | 140300 | 11676082150 | 48250 | 48250 | 48300 | 48200 | 109 |
| 304 | 20240509 | 140200 | 11670821400 | 48250 | 48300 | 48300 | 48250 | 756 |
| 305 | 20240509 | 140100 | 11634308450 | 48300 | 48250 | 48300 | 48250 | 88 |
| 306 | 20240509 | 140000 | 11630060900 | 48250 | 48150 | 48250 | 48150 | 491 |
| 307 | 20240509 | 135900 | 11606384000 | 48150 | 48150 | 48200 | 48100 | 455 |
| 308 | 20240509 | 135800 | 11584481650 | 48150 | 48150 | 48150 | 48100 | 129 |
| 309 | 20240509 | 135700 | 11578276000 | 48150 | 48100 | 48150 | 48100 | 152 |
| 310 | 20240509 | 135600 | 11570958400 | 48100 | 48200 | 48200 | 48100 | 1167 |
| 311 | 20240509 | 135500 | 11514771400 | 48200 | 48250 | 48250 | 48150 | 86 |
| 312 | 20240509 | 135400 | 11510624050 | 48250 | 48150 | 48250 | 48150 | 510 |
| 313 | 20240509 | 135300 | 11486036550 | 48200 | 48200 | 48200 | 48150 | 184 |
| 314 | 20240509 | 135200 | 11477169650 | 48200 | 48300 | 48350 | 48200 | 524 |
| 315 | 20240509 | 135100 | 11451885850 | 48300 | 48300 | 48350 | 48300 | 216 |
| 316 | 20240509 | 135000 | 11441449800 | 48350 | 48350 | 48350 | 48350 | 273 |
| 317 | 20240509 | 134900 | 11428250250 | 48350 | 48350 | 48350 | 48200 | 711 |
| 318 | 20240509 | 134800 | 11393927700 | 48350 | 48350 | 48400 | 48300 | 160 |
| 319 | 20240509 | 134700 | 11386189250 | 48350 | 48350 | 48400 | 48350 | 172 |
| 320 | 20240509 | 134600 | 11377868950 | 48350 | 48250 | 48400 | 48250 | 2266 |
| 321 | 20240509 | 134500 | 11268483850 | 48250 | 48200 | 48250 | 48150 | 1004 |
| 322 | 20240509 | 134400 | 11220087250 | 48200 | 48250 | 48250 | 48200 | 125 |
| 323 | 20240509 | 134300 | 11214057250 | 48250 | 48250 | 48300 | 48250 | 520 |
| 324 | 20240509 | 134200 | 11188967150 | 48300 | 48450 | 48450 | 48250 | 641 |
| 325 | 20240509 | 134100 | 11157955950 | 48450 | 48450 | 48500 | 48450 | 216 |
| 326 | 20240509 | 134000 | 11147487650 | 48450 | 48500 | 48500 | 48400 | 240 |
| 327 | 20240509 | 133900 | 11135852650 | 48500 | 48550 | 48550 | 48350 | 2253 |
| 328 | 20240509 | 133800 | 11026595050 | 48500 | 48400 | 48550 | 48400 | 1107 |
| 329 | 20240509 | 133700 | 10972945500 | 48350 | 48300 | 48400 | 48250 | 2264 |
| 330 | 20240509 | 133600 | 10863673250 | 48300 | 48300 | 48350 | 48250 | 247 |
| 331 | 20240509 | 133500 | 10851744700 | 48250 | 48350 | 48350 | 48250 | 995 |
| 332 | 20240509 | 133400 | 10803687850 | 48350 | 48350 | 48350 | 48350 | 118 |
| 333 | 20240509 | 133300 | 10797982550 | 48350 | 48300 | 48400 | 48300 | 478 |
| 334 | 20240509 | 133200 | 10774863600 | 48300 | 48350 | 48350 | 48250 | 300 |
| 335 | 20240509 | 133100 | 10760374700 | 48400 | 48350 | 48450 | 48300 | 844 |
| 336 | 20240509 | 133000 | 10719539700 | 48400 | 48400 | 48500 | 48400 | 1054 |
| 337 | 20240509 | 132900 | 10668480600 | 48400 | 48400 | 48450 | 48350 | 479 |
| 338 | 20240509 | 132800 | 10645285150 | 48400 | 48400 | 48450 | 48400 | 447 |
| 339 | 20240509 | 132700 | 10623633600 | 48450 | 48400 | 48450 | 48350 | 426 |
| 340 | 20240509 | 132600 | 10603017150 | 48400 | 48450 | 48500 | 48350 | 909 |
| 341 | 20240509 | 132500 | 10559013350 | 48450 | 48500 | 48600 | 48400 | 780 |
| 342 | 20240509 | 132400 | 10521207200 | 48500 | 48650 | 48650 | 48400 | 1797 |
| 343 | 20240509 | 132300 | 10433992350 | 48600 | 48650 | 48650 | 48550 | 509 |
| 344 | 20240509 | 132200 | 10409242850 | 48650 | 48600 | 48700 | 48550 | 604 |
| 345 | 20240509 | 132100 | 10379863600 | 48600 | 48700 | 48700 | 48600 | 1631 |
| 346 | 20240509 | 132000 | 10300531200 | 48700 | 48600 | 48700 | 48600 | 872 |
| 347 | 20240509 | 131900 | 10258104150 | 48650 | 48550 | 48650 | 48500 | 1943 |
| 348 | 20240509 | 131800 | 10163724600 | 48550 | 48500 | 48600 | 48500 | 366 |
| 349 | 20240509 | 131700 | 10145963750 | 48450 | 48450 | 48450 | 48350 | 919 |
| 350 | 20240509 | 131600 | 10101461950 | 48450 | 48550 | 48600 | 48300 | 982 |
| 351 | 20240509 | 131500 | 10053857900 | 48650 | 48750 | 48750 | 48600 | 750 |
| 352 | 20240509 | 131400 | 10017393950 | 48750 | 48850 | 48900 | 48700 | 1208 |
| 353 | 20240509 | 131300 | 9958400050 | 48800 | 48500 | 48850 | 48450 | 3741 |
| 354 | 20240509 | 131200 | 9776491050 | 48450 | 48350 | 48500 | 48300 | 2613 |
| 355 | 20240509 | 131100 | 9650023700 | 48300 | 48250 | 48350 | 48250 | 1730 |
| 356 | 20240509 | 131000 | 9566472350 | 48250 | 48200 | 48300 | 48200 | 1437 |
| 357 | 20240509 | 130900 | 9497079250 | 48200 | 48050 | 48300 | 48050 | 7609 |
| 358 | 20240509 | 130800 | 9130712700 | 48000 | 48000 | 48050 | 47950 | 1846 |
| 359 | 20240509 | 130700 | 9042083850 | 47950 | 48000 | 48000 | 47950 | 673 |
| 360 | 20240509 | 130600 | 9009779950 | 47850 | 47800 | 48000 | 47800 | 2137 |
| 361 | 20240509 | 130500 | 8907299350 | 47850 | 47850 | 47850 | 47800 | 881 |
| 362 | 20240509 | 130400 | 8865144950 | 47850 | 47750 | 47850 | 47750 | 186 |
| 363 | 20240509 | 130300 | 8856249850 | 47700 | 47850 | 47900 | 47700 | 296 |
| 364 | 20240509 | 130200 | 8842107550 | 47850 | 47850 | 47850 | 47850 | 67 |
| 365 | 20240509 | 130100 | 8838901600 | 47800 | 47800 | 47800 | 47750 | 81 |
| 366 | 20240509 | 130000 | 8835030250 | 47750 | 47750 | 47800 | 47750 | 168 |
| 367 | 20240509 | 125900 | 8827004350 | 47750 | 47700 | 47750 | 47550 | 508 |
| 368 | 20240509 | 125800 | 8802781300 | 47700 | 47700 | 47700 | 47600 | 267 |
| 369 | 20240509 | 125700 | 8790048850 | 47700 | 47750 | 47800 | 47700 | 304 |
| 370 | 20240509 | 125600 | 8775530050 | 47750 | 47750 | 47800 | 47750 | 243 |
| 371 | 20240509 | 125500 | 8763923900 | 47750 | 47800 | 47800 | 47750 | 208 |
| 372 | 20240509 | 125400 | 8753987900 | 47750 | 47850 | 47900 | 47750 | 433 |
| 373 | 20240509 | 125300 | 8733286950 | 47850 | 47900 | 47900 | 47850 | 315 |
| 374 | 20240509 | 125200 | 8718203850 | 47900 | 47950 | 48000 | 47900 | 291 |
| 375 | 20240509 | 125100 | 8704256350 | 47950 | 47950 | 48000 | 47900 | 426 |
| 376 | 20240509 | 125000 | 8683828750 | 48000 | 47900 | 48000 | 47900 | 2958 |
| 377 | 20240509 | 124900 | 8541956550 | 47850 | 47900 | 47950 | 47850 | 821 |
| 378 | 20240509 | 124800 | 8502628950 | 47900 | 47750 | 47900 | 47750 | 1747 |
| 379 | 20240509 | 124700 | 8418962250 | 47800 | 47750 | 47800 | 47750 | 221 |
| 380 | 20240509 | 124600 | 8408401950 | 47800 | 47650 | 47800 | 47650 | 906 |
| 381 | 20240509 | 124500 | 8365156900 | 47650 | 47600 | 47650 | 47500 | 415 |
| 382 | 20240509 | 124400 | 8345401150 | 47650 | 47600 | 47650 | 47400 | 347 |
| 383 | 20240509 | 124300 | 8328891650 | 47450 | 47500 | 47600 | 47400 | 255 |
| 384 | 20240509 | 124200 | 8316793400 | 47600 | 47650 | 47700 | 47400 | 322 |
| 385 | 20240509 | 124100 | 8301482400 | 47400 | 47500 | 47550 | 47400 | 331 |
| 386 | 20240509 | 124000 | 8285766350 | 47450 | 47550 | 47650 | 47400 | 232 |
| 387 | 20240509 | 123900 | 8274743200 | 47500 | 47400 | 47500 | 47400 | 200 |
| 388 | 20240509 | 123800 | 8265258550 | 47600 | 47400 | 47600 | 47400 | 251 |
| 389 | 20240509 | 123700 | 8253341600 | 47400 | 47350 | 47550 | 47350 | 266 |
| 390 | 20240509 | 123600 | 8240726200 | 47400 | 47400 | 47400 | 47350 | 157 |
| 391 | 20240509 | 123500 | 8233286800 | 47400 | 47500 | 47650 | 47400 | 370 |
| 392 | 20240509 | 123400 | 8215694750 | 47450 | 47450 | 47500 | 47350 | 181 |
| 393 | 20240509 | 123300 | 8207105750 | 47450 | 47400 | 47450 | 47300 | 267 |
| 394 | 20240509 | 123200 | 8194453300 | 47300 | 47350 | 47350 | 47300 | 171 |
| 395 | 20240509 | 123100 | 8186363750 | 47300 | 47450 | 47500 | 47300 | 682 |
| 396 | 20240509 | 123000 | 8154070400 | 47450 | 47550 | 47550 | 47400 | 219 |
| 397 | 20240509 | 122900 | 8143673550 | 47600 | 47550 | 47650 | 47450 | 376 |
| 398 | 20240509 | 122800 | 8125812400 | 47450 | 47600 | 47600 | 47450 | 178 |
| 399 | 20240509 | 122700 | 8117351000 | 47650 | 47550 | 47650 | 47500 | 242 |
| 400 | 20240509 | 122600 | 8105841450 | 47650 | 47600 | 47700 | 47550 | 204 |
| 401 | 20240509 | 122500 | 8096127350 | 47600 | 47700 | 47700 | 47600 | 225 |
| 402 | 20240509 | 122400 | 8085411650 | 47650 | 47600 | 47700 | 47600 | 202 |
| 403 | 20240509 | 122300 | 8075794450 | 47600 | 47500 | 47700 | 47500 | 453 |
| 404 | 20240509 | 122200 | 8054225700 | 47500 | 47700 | 47700 | 47500 | 2004 |
| 405 | 20240509 | 122100 | 7958813650 | 47750 | 47750 | 47800 | 47700 | 764 |
| 406 | 20240509 | 122000 | 7922334500 | 47750 | 47800 | 47850 | 47750 | 229 |
| 407 | 20240509 | 121900 | 7911390000 | 47800 | 47800 | 47850 | 47800 | 475 |
| 408 | 20240509 | 121800 | 7888680750 | 47800 | 47850 | 47900 | 47800 | 459 |
| 409 | 20240509 | 121700 | 7866724650 | 47850 | 47900 | 47900 | 47850 | 106 |
| 410 | 20240509 | 121600 | 7861651500 | 47900 | 47800 | 47900 | 47750 | 140 |
| 411 | 20240509 | 121500 | 7854952950 | 47800 | 47800 | 47850 | 47800 | 200 |
| 412 | 20240509 | 121400 | 7845390200 | 47800 | 47800 | 47900 | 47800 | 124 |
| 413 | 20240509 | 121300 | 7839459550 | 47800 | 47950 | 47950 | 47800 | 325 |
| 414 | 20240509 | 121200 | 7823919350 | 47950 | 47850 | 47950 | 47800 | 578 |
| 415 | 20240509 | 121100 | 7796261050 | 47800 | 48050 | 48050 | 47800 | 1551 |
| 416 | 20240509 | 121000 | 7721938350 | 48050 | 48050 | 48050 | 48000 | 125 |
| 417 | 20240509 | 120900 | 7715934750 | 48050 | 48000 | 48050 | 48000 | 92 |
| 418 | 20240509 | 120800 | 7711515700 | 48000 | 47950 | 48000 | 47950 | 499 |
| 419 | 20240509 | 120700 | 7687567400 | 48000 | 48050 | 48100 | 47950 | 410 |
| 420 | 20240509 | 120600 | 7667867400 | 48100 | 48100 | 48150 | 48050 | 852 |
| 421 | 20240509 | 120500 | 7626862500 | 48100 | 48000 | 48100 | 47950 | 565 |
| 422 | 20240509 | 120400 | 7599720800 | 47950 | 48050 | 48150 | 47950 | 1313 |
| 423 | 20240509 | 120300 | 7536582500 | 48050 | 47750 | 48100 | 47750 | 7823 |
| 424 | 20240509 | 120200 | 7161570500 | 47750 | 47750 | 47800 | 47750 | 55 |
| 425 | 20240509 | 120100 | 7158944200 | 47750 | 47750 | 47750 | 47700 | 227 |
| 426 | 20240509 | 120000 | 7148106150 | 47750 | 47750 | 47750 | 47700 | 124 |
| 427 | 20240509 | 115900 | 7142187300 | 47700 | 47750 | 47750 | 47700 | 187 |
| 428 | 20240509 | 115800 | 7133259450 | 47700 | 47750 | 47750 | 47700 | 293 |
| 429 | 20240509 | 115700 | 7119279350 | 47750 | 47700 | 47750 | 47700 | 300 |
| 430 | 20240509 | 115600 | 7104958750 | 47750 | 47700 | 47750 | 47700 | 118 |
| 431 | 20240509 | 115500 | 7099327300 | 47750 | 47700 | 47750 | 47700 | 62 |
| 432 | 20240509 | 115400 | 7096368050 | 47700 | 47750 | 47750 | 47650 | 791 |
| 433 | 20240509 | 115300 | 7058630050 | 47700 | 47750 | 47750 | 47700 | 234 |
| 434 | 20240509 | 115200 | 7047459700 | 47750 | 47750 | 47750 | 47700 | 173 |
| 435 | 20240509 | 115100 | 7039203350 | 47700 | 47750 | 47750 | 47700 | 69 |
| 436 | 20240509 | 115000 | 7035908900 | 47700 | 47750 | 47750 | 47700 | 138 |
| 437 | 20240509 | 114900 | 7029320750 | 47750 | 47700 | 47750 | 47700 | 289 |
| 438 | 20240509 | 114800 | 7015522050 | 47700 | 47750 | 47750 | 47700 | 225 |
| 439 | 20240509 | 114700 | 7004783750 | 47700 | 47750 | 47800 | 47700 | 500 |
| 440 | 20240509 | 114600 | 6980908900 | 47800 | 47750 | 47800 | 47750 | 167 |
| 441 | 20240509 | 114500 | 6972931900 | 47750 | 47700 | 47750 | 47700 | 248 |
| 442 | 20240509 | 114400 | 6961090450 | 47750 | 47750 | 47750 | 47700 | 875 |
| 443 | 20240509 | 114300 | 6919310400 | 47750 | 47700 | 47750 | 47700 | 219 |
| 444 | 20240509 | 114200 | 6908856900 | 47750 | 47750 | 47800 | 47750 | 193 |
| 445 | 20240509 | 114100 | 6899638400 | 47750 | 47750 | 47800 | 47750 | 335 |
| 446 | 20240509 | 114000 | 6883638400 | 47750 | 47750 | 47800 | 47750 | 107 |
| 447 | 20240509 | 113900 | 6878528600 | 47750 | 47800 | 47800 | 47750 | 366 |
| 448 | 20240509 | 113800 | 6861049300 | 47800 | 47700 | 47800 | 47700 | 908 |
| 449 | 20240509 | 113700 | 6817695700 | 47750 | 47700 | 47750 | 47700 | 324 |
| 450 | 20240509 | 113600 | 6802236600 | 47700 | 47750 | 47750 | 47700 | 248 |
| 451 | 20240509 | 113500 | 6790402900 | 47750 | 47700 | 47750 | 47650 | 268 |
| 452 | 20240509 | 113400 | 6777610350 | 47700 | 47700 | 47750 | 47650 | 233 |
| 453 | 20240509 | 113300 | 6766497100 | 47700 | 47650 | 47700 | 47650 | 313 |
| 454 | 20240509 | 113200 | 6751571700 | 47600 | 47500 | 47600 | 47450 | 217 |
| 455 | 20240509 | 113100 | 6741256750 | 47550 | 47550 | 47600 | 47500 | 747 |
| 456 | 20240509 | 113000 | 6705749450 | 47600 | 47600 | 47650 | 47550 | 210 |
| 457 | 20240509 | 112900 | 6695753000 | 47550 | 47600 | 47600 | 47550 | 278 |
| 458 | 20240509 | 112800 | 6682529950 | 47650 | 47650 | 47700 | 47600 | 670 |
| 459 | 20240509 | 112700 | 6650609450 | 47650 | 47700 | 47750 | 47650 | 536 |
| 460 | 20240509 | 112600 | 6625039750 | 47700 | 47800 | 47850 | 47650 | 1821 |
| 461 | 20240509 | 112500 | 6538085200 | 47750 | 47750 | 47900 | 47750 | 965 |
| 462 | 20240509 | 112400 | 6491950350 | 47750 | 47800 | 47800 | 47750 | 237 |
| 463 | 20240509 | 112300 | 6480623100 | 47800 | 47850 | 47900 | 47800 | 1500 |
| 464 | 20240509 | 112200 | 6408868750 | 47800 | 47550 | 47850 | 47500 | 4371 |
| 465 | 20240509 | 112100 | 6200436350 | 47550 | 47450 | 47550 | 47450 | 1620 |
| 466 | 20240509 | 112000 | 6123497300 | 47450 | 47450 | 47450 | 47400 | 93 |
| 467 | 20240509 | 111900 | 6119085550 | 47400 | 47400 | 47450 | 47300 | 450 |
| 468 | 20240509 | 111800 | 6097784200 | 47450 | 47300 | 47450 | 47250 | 2971 |
| 469 | 20240509 | 111700 | 5956959350 | 47250 | 47250 | 47250 | 47200 | 150 |
| 470 | 20240509 | 111600 | 5949872500 | 47200 | 47250 | 47350 | 47200 | 1625 |
| 471 | 20240509 | 111500 | 5873091950 | 47300 | 47300 | 47350 | 47300 | 334 |
| 472 | 20240509 | 111400 | 5857292200 | 47300 | 47250 | 47300 | 47250 | 155 |
| 473 | 20240509 | 111300 | 5849964350 | 47250 | 47300 | 47300 | 47250 | 192 |
| 474 | 20240509 | 111200 | 5840891550 | 47250 | 47250 | 47300 | 47250 | 284 |
| 475 | 20240509 | 111100 | 5827468350 | 47250 | 47250 | 47250 | 47200 | 109 |
| 476 | 20240509 | 111000 | 5822318750 | 47200 | 47150 | 47250 | 47150 | 95 |
| 477 | 20240509 | 110900 | 5817830600 | 47150 | 47200 | 47200 | 47150 | 90 |
| 478 | 20240509 | 110800 | 5813583600 | 47200 | 47150 | 47200 | 47150 | 273 |
| 479 | 20240509 | 110700 | 5800698650 | 47200 | 47200 | 47200 | 47150 | 497 |
| 480 | 20240509 | 110600 | 5777255800 | 47150 | 47300 | 47300 | 47150 | 977 |
| 481 | 20240509 | 110500 | 5731174250 | 47300 | 47150 | 47300 | 47150 | 546 |
| 482 | 20240509 | 110400 | 5705392300 | 47200 | 47150 | 47200 | 47150 | 64 |
| 483 | 20240509 | 110300 | 5702371850 | 47150 | 47200 | 47200 | 47150 | 161 |
| 484 | 20240509 | 110200 | 5694774550 | 47150 | 47200 | 47200 | 47150 | 625 |
| 485 | 20240509 | 110100 | 5665288800 | 47250 | 47200 | 47350 | 47200 | 291 |
| 486 | 20240509 | 110000 | 5651530050 | 47350 | 47200 | 47350 | 47150 | 1999 |
| 487 | 20240509 | 105900 | 5557068300 | 47200 | 47150 | 47200 | 47150 | 394 |
| 488 | 20240509 | 105800 | 5538478050 | 47150 | 47050 | 47200 | 47050 | 1017 |
| 489 | 20240509 | 105700 | 5490567350 | 47100 | 46950 | 47100 | 46850 | 2399 |
| 490 | 20240509 | 105600 | 5377886600 | 46950 | 47050 | 47100 | 46950 | 1162 |
| 491 | 20240509 | 105500 | 5323251600 | 47000 | 47050 | 47050 | 46950 | 1825 |
| 492 | 20240509 | 105400 | 5237507750 | 47050 | 47100 | 47150 | 46950 | 1410 |
| 493 | 20240509 | 105300 | 5171204100 | 47100 | 46950 | 47200 | 46950 | 2337 |
| 494 | 20240509 | 105200 | 5061188900 | 46950 | 46900 | 47000 | 46900 | 505 |
| 495 | 20240509 | 105100 | 5037484850 | 46900 | 46850 | 46950 | 46800 | 736 |
| 496 | 20240509 | 105000 | 5002969350 | 46850 | 46700 | 46850 | 46700 | 611 |
| 497 | 20240509 | 104900 | 4974395100 | 46700 | 46650 | 46700 | 46600 | 1042 |
| 498 | 20240509 | 104800 | 4925745750 | 46650 | 46550 | 46700 | 46550 | 1084 |
| 499 | 20240509 | 104700 | 4875203700 | 46600 | 46600 | 46650 | 46550 | 168 |
| 500 | 20240509 | 104600 | 4867374500 | 46600 | 46650 | 46650 | 46600 | 767 |
| 501 | 20240509 | 104500 | 4831618950 | 46600 | 46600 | 46650 | 46600 | 493 |
| 502 | 20240509 | 104400 | 4808639200 | 46600 | 46550 | 46600 | 46550 | 36 |
| 503 | 20240509 | 104300 | 4806962300 | 46550 | 46550 | 46600 | 46550 | 160 |
| 504 | 20240509 | 104200 | 4799507800 | 46550 | 46550 | 46550 | 46500 | 463 |
| 505 | 20240509 | 104100 | 4777956350 | 46550 | 46550 | 46600 | 46500 | 3698 |
| 506 | 20240509 | 104000 | 4605940700 | 46600 | 46650 | 46650 | 46600 | 306 |
| 507 | 20240509 | 103900 | 4591677650 | 46650 | 46600 | 46650 | 46600 | 72 |
| 508 | 20240509 | 103800 | 4588319550 | 46600 | 46600 | 46650 | 46600 | 286 |
| 509 | 20240509 | 103700 | 4574988850 | 46550 | 46700 | 46700 | 46550 | 590 |
| 510 | 20240509 | 103600 | 4547483550 | 46700 | 46700 | 46700 | 46600 | 1076 |
| 511 | 20240509 | 103500 | 4497320200 | 46650 | 46700 | 46700 | 46550 | 1633 |
| 512 | 20240509 | 103400 | 4421141650 | 46700 | 46650 | 46700 | 46650 | 471 |
| 513 | 20240509 | 103300 | 4399162900 | 46700 | 46600 | 46700 | 46550 | 1544 |
| 514 | 20240509 | 103200 | 4327268400 | 46600 | 46650 | 46650 | 46600 | 2880 |
| 515 | 20240509 | 103100 | 4192999700 | 46650 | 46700 | 46700 | 46650 | 145 |
| 516 | 20240509 | 103000 | 4186228900 | 46700 | 46700 | 46700 | 46650 | 1085 |
| 517 | 20240509 | 102900 | 4135572550 | 46700 | 46750 | 46750 | 46700 | 83 |
| 518 | 20240509 | 102800 | 4131695500 | 46750 | 46800 | 46800 | 46700 | 243 |
| 519 | 20240509 | 102700 | 4120336400 | 46850 | 46750 | 46850 | 46700 | 394 |
| 520 | 20240509 | 102600 | 4101916400 | 46700 | 46750 | 46800 | 46700 | 173 |
| 521 | 20240509 | 102500 | 4093828700 | 46700 | 46700 | 46700 | 46650 | 1389 |
| 522 | 20240509 | 102400 | 4028966600 | 46750 | 46750 | 46750 | 46700 | 44 |
| 523 | 20240509 | 102300 | 4026910300 | 46800 | 46700 | 46800 | 46700 | 75 |
| 524 | 20240509 | 102200 | 4023400900 | 46700 | 46700 | 46800 | 46700 | 55 |
| 525 | 20240509 | 102100 | 4020830400 | 46750 | 46750 | 46750 | 46750 | 194 |
| 526 | 20240509 | 102000 | 4011760900 | 46750 | 46800 | 46800 | 46750 | 771 |
| 527 | 20240509 | 101900 | 3975679750 | 46800 | 46750 | 46800 | 46750 | 215 |
| 528 | 20240509 | 101800 | 3965626950 | 46750 | 46750 | 46750 | 46700 | 295 |
| 529 | 20240509 | 101700 | 3951840300 | 46750 | 46750 | 46750 | 46750 | 518 |
| 530 | 20240509 | 101600 | 3927623800 | 46700 | 46700 | 46750 | 46650 | 398 |
| 531 | 20240509 | 101500 | 3909034500 | 46700 | 46700 | 46750 | 46650 | 252 |
| 532 | 20240509 | 101400 | 3897265850 | 46700 | 46800 | 46850 | 46650 | 1550 |
| 533 | 20240509 | 101300 | 3824858050 | 46750 | 46900 | 46900 | 46700 | 411 |
| 534 | 20240509 | 101200 | 3805640750 | 46900 | 46750 | 46900 | 46750 | 295 |
| 535 | 20240509 | 101100 | 3791830050 | 46800 | 46800 | 46800 | 46750 | 55 |
| 536 | 20240509 | 101000 | 3789256650 | 46750 | 46750 | 46750 | 46750 | 99 |
| 537 | 20240509 | 100900 | 3784628400 | 46750 | 46650 | 46750 | 46650 | 2511 |
| 538 | 20240509 | 100800 | 3667350200 | 46650 | 46700 | 46700 | 46650 | 1375 |
| 539 | 20240509 | 100700 | 3603141100 | 46700 | 46750 | 46750 | 46700 | 624 |
| 540 | 20240509 | 100600 | 3573993850 | 46750 | 46750 | 46800 | 46750 | 113 |
| 541 | 20240509 | 100500 | 3568710500 | 46800 | 46800 | 46850 | 46750 | 1028 |
| 542 | 20240509 | 100400 | 3520595200 | 46800 | 46850 | 46850 | 46800 | 78 |
| 543 | 20240509 | 100300 | 3516943750 | 46850 | 46850 | 46850 | 46800 | 209 |
| 544 | 20240509 | 100200 | 3507158550 | 46900 | 46800 | 46900 | 46800 | 256 |
| 545 | 20240509 | 100100 | 3495162100 | 46850 | 46750 | 46850 | 46750 | 226 |
| 546 | 20240509 | 100000 | 3484587650 | 46750 | 46850 | 46850 | 46700 | 144 |
| 547 | 20240509 | 095900 | 3477846250 | 46700 | 46750 | 46800 | 46700 | 716 |
| 548 | 20240509 | 095800 | 3444373700 | 46750 | 46800 | 46800 | 46750 | 387 |
| 549 | 20240509 | 095700 | 3426271300 | 46750 | 46850 | 46850 | 46750 | 1917 |
| 550 | 20240509 | 095600 | 3336571900 | 46850 | 46900 | 46900 | 46850 | 518 |
| 551 | 20240509 | 095500 | 3312281650 | 46900 | 46950 | 46950 | 46900 | 199 |
| 552 | 20240509 | 095400 | 3302941450 | 46950 | 46950 | 46950 | 46900 | 360 |
| 553 | 20240509 | 095300 | 3286039950 | 46950 | 47000 | 47050 | 46950 | 279 |
| 554 | 20240509 | 095200 | 3272926700 | 47000 | 47100 | 47100 | 47000 | 385 |
| 555 | 20240509 | 095100 | 3254812800 | 47050 | 47000 | 47100 | 47000 | 235 |
| 556 | 20240509 | 095000 | 3243761100 | 47050 | 47000 | 47050 | 46950 | 442 |
| 557 | 20240509 | 094900 | 3222990800 | 47050 | 47050 | 47100 | 47000 | 364 |
| 558 | 20240509 | 094800 | 3205864200 | 47050 | 47050 | 47100 | 47050 | 101 |
| 559 | 20240509 | 094700 | 3201111600 | 47050 | 47000 | 47100 | 47000 | 270 |
| 560 | 20240509 | 094600 | 3188404950 | 47050 | 46950 | 47050 | 46850 | 435 |
| 561 | 20240509 | 094500 | 3167991900 | 46950 | 47000 | 47000 | 46900 | 495 |
| 562 | 20240509 | 094400 | 3144762150 | 47000 | 47000 | 47050 | 46950 | 270 |
| 563 | 20240509 | 094300 | 3132070850 | 47000 | 47000 | 47050 | 46950 | 477 |
| 564 | 20240509 | 094200 | 3109652100 | 46950 | 47050 | 47050 | 46950 | 93 |
| 565 | 20240509 | 094100 | 3105283400 | 46900 | 47050 | 47050 | 46900 | 1179 |
| 566 | 20240509 | 094000 | 3049873050 | 47050 | 47150 | 47150 | 47050 | 608 |
| 567 | 20240509 | 093900 | 3021252450 | 47100 | 47300 | 47300 | 47100 | 1239 |
| 568 | 20240509 | 093800 | 2962767500 | 47250 | 47300 | 47400 | 47250 | 968 |
| 569 | 20240509 | 093700 | 2916945400 | 47300 | 47250 | 47300 | 47200 | 1143 |
| 570 | 20240509 | 093600 | 2862942200 | 47250 | 47050 | 47250 | 47050 | 1146 |
| 571 | 20240509 | 093500 | 2808893750 | 47050 | 47200 | 47200 | 46900 | 2669 |
| 572 | 20240509 | 093400 | 2683201250 | 47200 | 47150 | 47250 | 47100 | 1064 |
| 573 | 20240509 | 093300 | 2632978200 | 47150 | 46950 | 47150 | 46900 | 917 |
| 574 | 20240509 | 093200 | 2589846600 | 46900 | 46900 | 46900 | 46800 | 2121 |
| 575 | 20240509 | 093100 | 2490470200 | 46900 | 46750 | 46900 | 46750 | 864 |
| 576 | 20240509 | 093000 | 2449992950 | 46750 | 46850 | 46850 | 46750 | 680 |
| 577 | 20240509 | 092900 | 2418156150 | 46800 | 46850 | 46900 | 46800 | 636 |
| 578 | 20240509 | 092800 | 2388360100 | 46850 | 46550 | 46850 | 46500 | 1520 |
| 579 | 20240509 | 092700 | 2317380350 | 46550 | 46750 | 46800 | 46550 | 970 |
| 580 | 20240509 | 092600 | 2272093950 | 46750 | 46850 | 46850 | 46750 | 764 |
| 581 | 20240509 | 092500 | 2236360100 | 46800 | 46650 | 46800 | 46650 | 1005 |
| 582 | 20240509 | 092400 | 2189398000 | 46650 | 46650 | 46700 | 46600 | 504 |
| 583 | 20240509 | 092300 | 2165885050 | 46650 | 46600 | 46700 | 46600 | 819 |
| 584 | 20240509 | 092200 | 2127684950 | 46550 | 46550 | 46600 | 46450 | 3091 |
| 585 | 20240509 | 092100 | 1983890400 | 46550 | 46600 | 46650 | 46550 | 3879 |
| 586 | 20240509 | 092000 | 1803169900 | 46650 | 46700 | 46700 | 46600 | 2451 |
| 587 | 20240509 | 091900 | 1688853600 | 46700 | 46700 | 46750 | 46650 | 2990 |
| 588 | 20240509 | 091800 | 1549140950 | 46700 | 46700 | 46700 | 46600 | 3329 |
| 589 | 20240509 | 091700 | 1393830800 | 46750 | 46700 | 46750 | 46700 | 740 |
| 590 | 20240509 | 091600 | 1359252800 | 46750 | 46750 | 46750 | 46700 | 388 |
| 591 | 20240509 | 091500 | 1341119100 | 46750 | 46700 | 46750 | 46650 | 656 |
| 592 | 20240509 | 091400 | 1310480700 | 46750 | 46800 | 46800 | 46700 | 834 |
| 593 | 20240509 | 091300 | 1271505950 | 46800 | 46900 | 46900 | 46800 | 549 |
| 594 | 20240509 | 091200 | 1245795900 | 46900 | 46900 | 46950 | 46900 | 576 |
| 595 | 20240509 | 091100 | 1218780900 | 46900 | 46950 | 46950 | 46700 | 1036 |
| 596 | 20240509 | 091000 | 1170253150 | 46950 | 47100 | 47150 | 46950 | 889 |
| 597 | 20240509 | 090900 | 1128451300 | 47050 | 46950 | 47100 | 46900 | 311 |
| 598 | 20240509 | 090800 | 1113832300 | 46850 | 46750 | 47000 | 46700 | 1390 |
| 599 | 20240509 | 090700 | 1048708600 | 46750 | 46700 | 46800 | 46650 | 1076 |
| 600 | 20240509 | 090600 | 998458950 | 46750 | 46850 | 46900 | 46700 | 4594 |
| 601 | 20240509 | 090500 | 783444350 | 46900 | 46950 | 47000 | 46850 | 2069 |
| 602 | 20240509 | 090400 | 686289550 | 47000 | 46900 | 47050 | 46900 | 2548 |
| 603 | 20240509 | 090300 | 566631600 | 46950 | 47300 | 47300 | 46900 | 3313 |
| 604 | 20240509 | 090200 | 410554850 | 47300 | 47450 | 47500 | 47300 | 1983 |
| 605 | 20240509 | 090100 | 316690500 | 47500 | 47150 | 47500 | 47050 | 3603 |
| 606 | 20240509 | 090000 | 146165100 | 47200 | 47700 | 47700 | 47200 | 3037 |