33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 191100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 237013 |
| 3 | 20240509 | 191000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20240509 | 190900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20240509 | 190800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20240509 | 190700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20240509 | 190600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20240509 | 190500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20240509 | 190400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20240509 | 190300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20240509 | 190200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20240509 | 190100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20240509 | 190000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20240509 | 185900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20240509 | 185800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20240509 | 185700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20240509 | 185600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20240509 | 185500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20240509 | 185400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20240509 | 185300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20240509 | 185200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20240509 | 185100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20240509 | 185000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20240509 | 184900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20240509 | 184800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20240509 | 184700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20240509 | 184600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20240509 | 184500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20240509 | 184400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20240509 | 184300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20240509 | 184200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20240509 | 184100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 237013 |
| 33 | 20240509 | 184000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20240509 | 183900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20240509 | 183800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20240509 | 183700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20240509 | 183600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20240509 | 183500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20240509 | 183400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20240509 | 183300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20240509 | 183200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20240509 | 183100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20240509 | 183000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20240509 | 182900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20240509 | 182800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20240509 | 182700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20240509 | 182600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20240509 | 182500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20240509 | 182400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20240509 | 182300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20240509 | 182200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20240509 | 182100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20240509 | 182000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20240509 | 181900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20240509 | 181800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20240509 | 181700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20240509 | 181600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20240509 | 181500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20240509 | 181400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20240509 | 181300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20240509 | 181200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20240509 | 181100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 237013 |
| 63 | 20240509 | 181000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20240509 | 180900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20240509 | 180800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20240509 | 180700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20240509 | 180600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20240509 | 180500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20240509 | 180400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20240509 | 180300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20240509 | 180200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20240509 | 180100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20240509 | 180000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20240509 | 175900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20240509 | 175800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20240509 | 175700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20240509 | 175600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20240509 | 175500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20240509 | 175400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20240509 | 175300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20240509 | 175200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20240509 | 175100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20240509 | 175000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20240509 | 174900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20240509 | 174800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20240509 | 174700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20240509 | 174600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20240509 | 174500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20240509 | 174400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20240509 | 174300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20240509 | 174200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20240509 | 174100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 237013 |
| 93 | 20240509 | 174000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20240509 | 173900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20240509 | 173800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20240509 | 173700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20240509 | 173600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20240509 | 173500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20240509 | 173400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20240509 | 173300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20240509 | 173200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20240509 | 173100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20240509 | 173000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20240509 | 172900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20240509 | 172800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20240509 | 172700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20240509 | 172600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20240509 | 172500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20240509 | 172400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20240509 | 172300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20240509 | 172200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20240509 | 172100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20240509 | 172000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20240509 | 171900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20240509 | 171800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20240509 | 171700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20240509 | 171600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20240509 | 171500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20240509 | 171400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20240509 | 171300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20240509 | 171200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20240509 | 171100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 237013 |
| 123 | 20240509 | 171000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20240509 | 170900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20240509 | 170800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20240509 | 170700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20240509 | 170600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20240509 | 170500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20240509 | 170400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20240509 | 170300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20240509 | 170200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20240509 | 170100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20240509 | 170000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20240509 | 165900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20240509 | 165800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20240509 | 165700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20240509 | 165600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20240509 | 165500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20240509 | 165400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20240509 | 165300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20240509 | 165200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20240509 | 165100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20240509 | 165000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20240509 | 164900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20240509 | 164800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20240509 | 164700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20240509 | 164600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20240509 | 164500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20240509 | 164400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20240509 | 164300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20240509 | 164200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20240509 | 164100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 237013 |
| 153 | 20240509 | 164000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20240509 | 163900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20240509 | 163800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20240509 | 163700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20240509 | 163600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20240509 | 163500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20240509 | 163400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20240509 | 163300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20240509 | 163200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20240509 | 163100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20240509 | 163000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20240509 | 162900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20240509 | 162800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20240509 | 162700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20240509 | 162600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20240509 | 162500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20240509 | 162400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20240509 | 162300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20240509 | 162200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20240509 | 162100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20240509 | 162000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20240509 | 161900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20240509 | 161800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20240509 | 161700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20240509 | 161600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20240509 | 161500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20240509 | 161400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20240509 | 161300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20240509 | 161200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20240509 | 161100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 237013 |
| 183 | 20240509 | 161000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20240509 | 160900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20240509 | 160800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20240509 | 160700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20240509 | 160600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20240509 | 160500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20240509 | 160400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20240509 | 160300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20240509 | 160200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20240509 | 160100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20240509 | 160000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20240509 | 155900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20240509 | 155800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20240509 | 155700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20240509 | 155600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20240509 | 155500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20240509 | 155400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20240509 | 155300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20240509 | 155200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20240509 | 155100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20240509 | 155000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20240509 | 154900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20240509 | 154800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20240509 | 154700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20240509 | 154600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20240509 | 154500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20240509 | 154400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20240509 | 154300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20240509 | 154200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20240509 | 154100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 237013 |
| 213 | 20240509 | 154000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20240509 | 153900 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20240509 | 153800 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20240509 | 153700 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20240509 | 153600 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20240509 | 153500 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20240509 | 153400 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20240509 | 153300 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20240509 | 153200 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20240509 | 153100 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20240509 | 153000 | 23648638550 | 35650 | 35650 | 35650 | 35650 | 237013 |
| 224 | 20240509 | 152900 | 15199125100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 225 | 20240509 | 152800 | 15199125100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 226 | 20240509 | 152700 | 15199125100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 227 | 20240509 | 152600 | 15199125100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 228 | 20240509 | 152500 | 15199125100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 229 | 20240509 | 152400 | 15199125100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 230 | 20240509 | 152300 | 15199125100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 231 | 20240509 | 152200 | 15199125100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 232 | 20240509 | 152100 | 15199125100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 233 | 20240509 | 152000 | 15199125100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 234 | 20240509 | 151900 | 15199125100 | 35800 | 35800 | 35850 | 35750 | 3476 |
| 235 | 20240509 | 151800 | 15074787250 | 35800 | 35800 | 35800 | 35750 | 1247 |
| 236 | 20240509 | 151700 | 15030150900 | 35800 | 35800 | 35800 | 35750 | 1366 |
| 237 | 20240509 | 151600 | 14981260700 | 35750 | 35800 | 35800 | 35750 | 415 |
| 238 | 20240509 | 151500 | 14966416900 | 35750 | 35800 | 35800 | 35750 | 865 |
| 239 | 20240509 | 151400 | 14935475200 | 35800 | 35800 | 35800 | 35750 | 579 |
| 240 | 20240509 | 151300 | 14914756800 | 35800 | 35800 | 35800 | 35750 | 1100 |
| 241 | 20240509 | 151200 | 14875381850 | 35800 | 35750 | 35800 | 35750 | 1305 |
| 242 | 20240509 | 151100 | 14828679550 | 35800 | 35800 | 35800 | 35750 | 693 |
| 243 | 20240509 | 151000 | 14803881900 | 35800 | 35800 | 35800 | 35750 | 355 |
| 244 | 20240509 | 150900 | 14791184750 | 35750 | 35750 | 35800 | 35750 | 1132 |
| 245 | 20240509 | 150800 | 14750691600 | 35750 | 35800 | 35800 | 35750 | 598 |
| 246 | 20240509 | 150700 | 14729294700 | 35800 | 35750 | 35800 | 35750 | 262 |
| 247 | 20240509 | 150600 | 14719918150 | 35800 | 35800 | 35800 | 35750 | 755 |
| 248 | 20240509 | 150500 | 14692893200 | 35800 | 35750 | 35800 | 35750 | 460 |
| 249 | 20240509 | 150400 | 14676440150 | 35800 | 35800 | 35800 | 35750 | 439 |
| 250 | 20240509 | 150300 | 14660729350 | 35800 | 35800 | 35800 | 35750 | 215 |
| 251 | 20240509 | 150200 | 14653034100 | 35750 | 35800 | 35800 | 35750 | 618 |
| 252 | 20240509 | 150100 | 14630914450 | 35750 | 35800 | 35800 | 35750 | 179 |
| 253 | 20240509 | 150000 | 14624506900 | 35800 | 35750 | 35800 | 35750 | 1863 |
| 254 | 20240509 | 145900 | 14557884600 | 35800 | 35800 | 35800 | 35750 | 387 |
| 255 | 20240509 | 145800 | 14544032700 | 35800 | 35750 | 35800 | 35750 | 1854 |
| 256 | 20240509 | 145700 | 14477660900 | 35800 | 35800 | 35800 | 35750 | 762 |
| 257 | 20240509 | 145600 | 14450393000 | 35800 | 35800 | 35800 | 35750 | 1831 |
| 258 | 20240509 | 145500 | 14384886950 | 35800 | 35800 | 35800 | 35750 | 1297 |
| 259 | 20240509 | 145400 | 14338457950 | 35800 | 35800 | 35800 | 35750 | 270 |
| 260 | 20240509 | 145300 | 14328794750 | 35800 | 35800 | 35800 | 35750 | 777 |
| 261 | 20240509 | 145200 | 14300979700 | 35800 | 35750 | 35800 | 35750 | 648 |
| 262 | 20240509 | 145100 | 14277786450 | 35800 | 35800 | 35800 | 35750 | 455 |
| 263 | 20240509 | 145000 | 14261499100 | 35800 | 35750 | 35800 | 35750 | 300 |
| 264 | 20240509 | 144900 | 14250761850 | 35800 | 35850 | 35850 | 35750 | 431 |
| 265 | 20240509 | 144800 | 14235331200 | 35800 | 35800 | 35850 | 35750 | 424 |
| 266 | 20240509 | 144700 | 14220139200 | 35850 | 35750 | 35850 | 35750 | 1158 |
| 267 | 20240509 | 144600 | 14178686800 | 35750 | 35800 | 35850 | 35700 | 3288 |
| 268 | 20240509 | 144500 | 14061095350 | 35800 | 35800 | 35800 | 35750 | 1140 |
| 269 | 20240509 | 144400 | 14020294800 | 35800 | 35800 | 35800 | 35750 | 670 |
| 270 | 20240509 | 144300 | 13996311000 | 35800 | 35800 | 35850 | 35750 | 1139 |
| 271 | 20240509 | 144200 | 13955533900 | 35800 | 35800 | 35850 | 35750 | 1589 |
| 272 | 20240509 | 144100 | 13898647600 | 35800 | 35750 | 35850 | 35750 | 666 |
| 273 | 20240509 | 144000 | 13874806800 | 35750 | 35800 | 35800 | 35750 | 1949 |
| 274 | 20240509 | 143900 | 13805054100 | 35800 | 35800 | 35800 | 35750 | 487 |
| 275 | 20240509 | 143800 | 13787621200 | 35800 | 35800 | 35800 | 35700 | 536 |
| 276 | 20240509 | 143700 | 13768438550 | 35750 | 35750 | 35800 | 35700 | 392 |
| 277 | 20240509 | 143600 | 13754420700 | 35750 | 35700 | 35750 | 35700 | 492 |
| 278 | 20240509 | 143500 | 13736834500 | 35750 | 35750 | 35800 | 35700 | 665 |
| 279 | 20240509 | 143400 | 13713063150 | 35700 | 35750 | 35800 | 35700 | 381 |
| 280 | 20240509 | 143300 | 13699443800 | 35750 | 35800 | 35800 | 35700 | 675 |
| 281 | 20240509 | 143200 | 13675287550 | 35750 | 35750 | 35800 | 35700 | 719 |
| 282 | 20240509 | 143100 | 13649570850 | 35750 | 35750 | 35750 | 35700 | 1129 |
| 283 | 20240509 | 143000 | 13609225750 | 35750 | 35700 | 35750 | 35700 | 512 |
| 284 | 20240509 | 142900 | 13590924100 | 35750 | 35750 | 35750 | 35700 | 452 |
| 285 | 20240509 | 142800 | 13574769450 | 35750 | 35700 | 35750 | 35700 | 400 |
| 286 | 20240509 | 142700 | 13560470900 | 35700 | 35750 | 35750 | 35700 | 651 |
| 287 | 20240509 | 142600 | 13537217300 | 35750 | 35750 | 35850 | 35700 | 575 |
| 288 | 20240509 | 142500 | 13516663350 | 35750 | 35750 | 35850 | 35700 | 4764 |
| 289 | 20240509 | 142400 | 13346209250 | 35750 | 35700 | 35800 | 35700 | 2628 |
| 290 | 20240509 | 142300 | 13252258900 | 35700 | 35750 | 35750 | 35700 | 392 |
| 291 | 20240509 | 142200 | 13238247200 | 35750 | 35750 | 35750 | 35700 | 1007 |
| 292 | 20240509 | 142100 | 13202262600 | 35700 | 35750 | 35750 | 35700 | 850 |
| 293 | 20240509 | 142000 | 13171896100 | 35700 | 35750 | 35750 | 35700 | 423 |
| 294 | 20240509 | 141900 | 13156783000 | 35750 | 35800 | 35800 | 35700 | 891 |
| 295 | 20240509 | 141800 | 13124914300 | 35800 | 35800 | 35800 | 35750 | 504 |
| 296 | 20240509 | 141700 | 13106877950 | 35800 | 35750 | 35800 | 35750 | 533 |
| 297 | 20240509 | 141600 | 13087806300 | 35800 | 35800 | 35800 | 35750 | 390 |
| 298 | 20240509 | 141500 | 13073849850 | 35800 | 35850 | 35850 | 35750 | 2219 |
| 299 | 20240509 | 141400 | 12994399750 | 35850 | 35850 | 35850 | 35800 | 308 |
| 300 | 20240509 | 141300 | 12983361550 | 35850 | 35800 | 35850 | 35700 | 1248 |
| 301 | 20240509 | 141200 | 12938703100 | 35800 | 35850 | 35850 | 35750 | 702 |
| 302 | 20240509 | 141100 | 12913551350 | 35850 | 35750 | 35850 | 35700 | 1920 |
| 303 | 20240509 | 141000 | 12844826100 | 35750 | 35750 | 35800 | 35650 | 394 |
| 304 | 20240509 | 140900 | 12830739700 | 35750 | 35750 | 35800 | 35700 | 4246 |
| 305 | 20240509 | 140800 | 12679009050 | 35750 | 35800 | 35850 | 35700 | 2250 |
| 306 | 20240509 | 140700 | 12598521650 | 35750 | 35800 | 35800 | 35750 | 531 |
| 307 | 20240509 | 140600 | 12579516600 | 35750 | 35850 | 35850 | 35750 | 520 |
| 308 | 20240509 | 140500 | 12560903500 | 35850 | 35800 | 35850 | 35800 | 738 |
| 309 | 20240509 | 140400 | 12534459600 | 35800 | 35850 | 35850 | 35750 | 780 |
| 310 | 20240509 | 140300 | 12506508300 | 35800 | 35800 | 35850 | 35700 | 894 |
| 311 | 20240509 | 140200 | 12474480800 | 35800 | 35850 | 35850 | 35700 | 1792 |
| 312 | 20240509 | 140100 | 12410379650 | 35850 | 35800 | 35850 | 35750 | 849 |
| 313 | 20240509 | 140000 | 12379969000 | 35800 | 35850 | 35850 | 35750 | 855 |
| 314 | 20240509 | 135900 | 12349332650 | 35850 | 35800 | 35850 | 35750 | 455 |
| 315 | 20240509 | 135800 | 12333045800 | 35800 | 35800 | 35850 | 35750 | 224 |
| 316 | 20240509 | 135700 | 12325019850 | 35800 | 35750 | 35850 | 35750 | 2743 |
| 317 | 20240509 | 135600 | 12226843550 | 35750 | 35850 | 35850 | 35750 | 3108 |
| 318 | 20240509 | 135500 | 12115569350 | 35800 | 35850 | 35850 | 35750 | 2740 |
| 319 | 20240509 | 135400 | 12017432000 | 35800 | 35800 | 35900 | 35750 | 2089 |
| 320 | 20240509 | 135300 | 11942548450 | 35800 | 35750 | 35800 | 35750 | 993 |
| 321 | 20240509 | 135200 | 11907007750 | 35750 | 35800 | 35800 | 35750 | 504 |
| 322 | 20240509 | 135100 | 11888967450 | 35800 | 35800 | 35800 | 35750 | 596 |
| 323 | 20240509 | 135000 | 11867634850 | 35750 | 35800 | 35800 | 35750 | 463 |
| 324 | 20240509 | 134900 | 11851061750 | 35800 | 35800 | 35800 | 35750 | 597 |
| 325 | 20240509 | 134800 | 11829690950 | 35800 | 35850 | 35850 | 35750 | 2104 |
| 326 | 20240509 | 134700 | 11754424200 | 35850 | 35800 | 35850 | 35750 | 1206 |
| 327 | 20240509 | 134600 | 11711248400 | 35800 | 35800 | 35800 | 35750 | 464 |
| 328 | 20240509 | 134500 | 11694638050 | 35800 | 35800 | 35850 | 35750 | 1990 |
| 329 | 20240509 | 134400 | 11623390400 | 35750 | 35800 | 35800 | 35750 | 801 |
| 330 | 20240509 | 134300 | 11594715100 | 35800 | 35750 | 35800 | 35750 | 369 |
| 331 | 20240509 | 134200 | 11581506050 | 35800 | 35850 | 35850 | 35750 | 424 |
| 332 | 20240509 | 134100 | 11566329400 | 35800 | 35800 | 35850 | 35750 | 807 |
| 333 | 20240509 | 134000 | 11537432550 | 35800 | 35750 | 35800 | 35750 | 580 |
| 334 | 20240509 | 133900 | 11516670350 | 35800 | 35800 | 35800 | 35750 | 538 |
| 335 | 20240509 | 133800 | 11497410400 | 35800 | 35850 | 35850 | 35750 | 2126 |
| 336 | 20240509 | 133700 | 11421279800 | 35850 | 35850 | 35850 | 35800 | 590 |
| 337 | 20240509 | 133600 | 11400130200 | 35850 | 35850 | 35850 | 35800 | 676 |
| 338 | 20240509 | 133500 | 11375896900 | 35850 | 35850 | 35850 | 35800 | 548 |
| 339 | 20240509 | 133400 | 11356256700 | 35850 | 35800 | 35850 | 35800 | 528 |
| 340 | 20240509 | 133300 | 11337329950 | 35800 | 35850 | 35900 | 35800 | 444 |
| 341 | 20240509 | 133200 | 11321411200 | 35850 | 35850 | 35900 | 35800 | 289 |
| 342 | 20240509 | 133100 | 11311049450 | 35850 | 35850 | 35900 | 35800 | 464 |
| 343 | 20240509 | 133000 | 11294401100 | 35850 | 35900 | 35900 | 35800 | 401 |
| 344 | 20240509 | 132900 | 11280025650 | 35900 | 35900 | 35900 | 35850 | 354 |
| 345 | 20240509 | 132800 | 11267319100 | 35850 | 35850 | 35900 | 35800 | 524 |
| 346 | 20240509 | 132700 | 11248532050 | 35850 | 35850 | 35850 | 35800 | 458 |
| 347 | 20240509 | 132600 | 11232113750 | 35850 | 35850 | 35850 | 35800 | 328 |
| 348 | 20240509 | 132500 | 11220357400 | 35800 | 35850 | 35850 | 35800 | 388 |
| 349 | 20240509 | 132400 | 11206449850 | 35850 | 35850 | 35850 | 35800 | 288 |
| 350 | 20240509 | 132300 | 11196126950 | 35850 | 35800 | 35850 | 35800 | 1194 |
| 351 | 20240509 | 132200 | 11153354950 | 35800 | 35800 | 35850 | 35800 | 354 |
| 352 | 20240509 | 132100 | 11140667450 | 35800 | 35850 | 35850 | 35800 | 418 |
| 353 | 20240509 | 132000 | 11125683850 | 35850 | 35850 | 35850 | 35800 | 440 |
| 354 | 20240509 | 131900 | 11109911600 | 35800 | 35800 | 35850 | 35800 | 655 |
| 355 | 20240509 | 131800 | 11086435900 | 35800 | 35850 | 35900 | 35800 | 2611 |
| 356 | 20240509 | 131700 | 10992896700 | 35800 | 35850 | 35850 | 35800 | 492 |
| 357 | 20240509 | 131600 | 10975260850 | 35800 | 35800 | 35850 | 35750 | 934 |
| 358 | 20240509 | 131500 | 10941790900 | 35800 | 35850 | 35900 | 35750 | 1673 |
| 359 | 20240509 | 131400 | 10881938650 | 35900 | 35800 | 35900 | 35700 | 5522 |
| 360 | 20240509 | 131300 | 10684375000 | 35800 | 35800 | 35850 | 35750 | 435 |
| 361 | 20240509 | 131200 | 10668793550 | 35850 | 35850 | 35850 | 35800 | 531 |
| 362 | 20240509 | 131100 | 10649758900 | 35850 | 35800 | 35850 | 35800 | 214 |
| 363 | 20240509 | 131000 | 10642087950 | 35800 | 35800 | 35850 | 35750 | 386 |
| 364 | 20240509 | 130900 | 10628262900 | 35750 | 35850 | 35850 | 35750 | 572 |
| 365 | 20240509 | 130800 | 10607782250 | 35850 | 35800 | 35850 | 35750 | 633 |
| 366 | 20240509 | 130700 | 10585110150 | 35850 | 35900 | 35900 | 35800 | 1693 |
| 367 | 20240509 | 130600 | 10524456750 | 35900 | 35850 | 35900 | 35850 | 1401 |
| 368 | 20240509 | 130500 | 10474211800 | 35850 | 35900 | 35900 | 35850 | 755 |
| 369 | 20240509 | 130400 | 10447117150 | 35900 | 35850 | 35900 | 35850 | 632 |
| 370 | 20240509 | 130300 | 10424431150 | 35900 | 35900 | 35900 | 35850 | 389 |
| 371 | 20240509 | 130200 | 10410468200 | 35900 | 35900 | 35900 | 35850 | 200 |
| 372 | 20240509 | 130100 | 10403289000 | 35900 | 35950 | 35950 | 35900 | 1448 |
| 373 | 20240509 | 130000 | 10351264250 | 35900 | 35950 | 36000 | 35900 | 516 |
| 374 | 20240509 | 125900 | 10332716550 | 35950 | 35950 | 35950 | 35900 | 572 |
| 375 | 20240509 | 125800 | 10312155450 | 35900 | 35950 | 35950 | 35850 | 2196 |
| 376 | 20240509 | 125700 | 10233277600 | 35950 | 35950 | 35950 | 35900 | 257 |
| 377 | 20240509 | 125600 | 10224039550 | 35950 | 35900 | 35950 | 35900 | 437 |
| 378 | 20240509 | 125500 | 10208331450 | 35950 | 35950 | 35950 | 35900 | 322 |
| 379 | 20240509 | 125400 | 10196758850 | 35950 | 36000 | 36000 | 35950 | 1085 |
| 380 | 20240509 | 125300 | 10157722000 | 36000 | 36000 | 36000 | 35950 | 214 |
| 381 | 20240509 | 125200 | 10150020150 | 35950 | 36000 | 36000 | 35950 | 708 |
| 382 | 20240509 | 125100 | 10124535450 | 36000 | 35950 | 36000 | 35950 | 528 |
| 383 | 20240509 | 125000 | 10105537300 | 35950 | 36000 | 36100 | 35950 | 14155 |
| 384 | 20240509 | 124900 | 9595150900 | 36000 | 36000 | 36050 | 36000 | 466 |
| 385 | 20240509 | 124800 | 9578357200 | 36000 | 36050 | 36050 | 36000 | 681 |
| 386 | 20240509 | 124700 | 9553811100 | 36050 | 36000 | 36050 | 36000 | 446 |
| 387 | 20240509 | 124600 | 9537735150 | 36050 | 36000 | 36050 | 36000 | 635 |
| 388 | 20240509 | 124500 | 9514863800 | 36050 | 36050 | 36050 | 36000 | 996 |
| 389 | 20240509 | 124400 | 9478980350 | 36000 | 36000 | 36050 | 36000 | 1292 |
| 390 | 20240509 | 124300 | 9432431250 | 36050 | 36050 | 36050 | 36000 | 679 |
| 391 | 20240509 | 124200 | 9407955500 | 36050 | 36000 | 36050 | 36000 | 781 |
| 392 | 20240509 | 124100 | 9379824050 | 36050 | 36050 | 36050 | 36000 | 448 |
| 393 | 20240509 | 124000 | 9363682300 | 36050 | 36050 | 36050 | 36000 | 521 |
| 394 | 20240509 | 123900 | 9344902500 | 36050 | 36000 | 36050 | 36000 | 857 |
| 395 | 20240509 | 123800 | 9314024950 | 36050 | 36050 | 36050 | 36000 | 552 |
| 396 | 20240509 | 123700 | 9294127200 | 36050 | 36050 | 36050 | 36000 | 433 |
| 397 | 20240509 | 123600 | 9278525100 | 36000 | 35950 | 36050 | 35950 | 666 |
| 398 | 20240509 | 123500 | 9254536550 | 35950 | 36000 | 36050 | 35950 | 898 |
| 399 | 20240509 | 123400 | 9222194550 | 36000 | 35950 | 36000 | 35950 | 800 |
| 400 | 20240509 | 123300 | 9193395200 | 36000 | 35950 | 36050 | 35950 | 538 |
| 401 | 20240509 | 123200 | 9174023150 | 35950 | 36000 | 36050 | 35950 | 536 |
| 402 | 20240509 | 123100 | 9154718900 | 36000 | 36050 | 36050 | 35950 | 1893 |
| 403 | 20240509 | 123000 | 9086551900 | 36000 | 36000 | 36050 | 36000 | 506 |
| 404 | 20240509 | 122900 | 9068319100 | 36050 | 36050 | 36050 | 36000 | 630 |
| 405 | 20240509 | 122800 | 9045608800 | 36050 | 36050 | 36050 | 36000 | 309 |
| 406 | 20240509 | 122700 | 9034471950 | 36000 | 36000 | 36050 | 35950 | 501 |
| 407 | 20240509 | 122600 | 9016418000 | 36050 | 35950 | 36050 | 35950 | 373 |
| 408 | 20240509 | 122500 | 9002983900 | 36050 | 36000 | 36050 | 35950 | 682 |
| 409 | 20240509 | 122400 | 8978426400 | 36000 | 36000 | 36000 | 35950 | 2182 |
| 410 | 20240509 | 122300 | 8899887250 | 35950 | 36050 | 36050 | 35950 | 2979 |
| 411 | 20240509 | 122200 | 8792539700 | 36000 | 36050 | 36050 | 36000 | 707 |
| 412 | 20240509 | 122100 | 8767061200 | 36050 | 36050 | 36050 | 36000 | 2465 |
| 413 | 20240509 | 122000 | 8678201250 | 36000 | 36050 | 36050 | 36000 | 565 |
| 414 | 20240509 | 121900 | 8657843550 | 36050 | 36000 | 36050 | 36000 | 604 |
| 415 | 20240509 | 121800 | 8636076250 | 36000 | 36050 | 36050 | 36000 | 654 |
| 416 | 20240509 | 121700 | 8612502350 | 36000 | 36000 | 36050 | 35950 | 3558 |
| 417 | 20240509 | 121600 | 8484440150 | 36000 | 35950 | 36000 | 35950 | 315 |
| 418 | 20240509 | 121500 | 8473102850 | 36000 | 36000 | 36000 | 35950 | 762 |
| 419 | 20240509 | 121400 | 8445676700 | 36000 | 35950 | 36000 | 35950 | 632 |
| 420 | 20240509 | 121300 | 8422934900 | 36000 | 36000 | 36000 | 35950 | 724 |
| 421 | 20240509 | 121200 | 8396882750 | 35950 | 36000 | 36000 | 35950 | 453 |
| 422 | 20240509 | 121100 | 8380582650 | 36000 | 36000 | 36000 | 35950 | 2443 |
| 423 | 20240509 | 121000 | 8292663050 | 36000 | 36000 | 36000 | 35950 | 5669 |
| 424 | 20240509 | 120900 | 8088629100 | 35950 | 36000 | 36000 | 35950 | 1194 |
| 425 | 20240509 | 120800 | 8045662350 | 35950 | 35900 | 36000 | 35900 | 1457 |
| 426 | 20240509 | 120700 | 7993246200 | 35900 | 35900 | 35950 | 35900 | 377 |
| 427 | 20240509 | 120600 | 7979696600 | 35950 | 35950 | 36000 | 35900 | 682 |
| 428 | 20240509 | 120500 | 7955174400 | 35950 | 36000 | 36000 | 35900 | 2714 |
| 429 | 20240509 | 120400 | 7857620150 | 36000 | 35950 | 36000 | 35950 | 477 |
| 430 | 20240509 | 120300 | 7840451850 | 35950 | 35950 | 36000 | 35900 | 9698 |
| 431 | 20240509 | 120200 | 7491781200 | 35950 | 35950 | 35950 | 35900 | 967 |
| 432 | 20240509 | 120100 | 7457043700 | 35950 | 35900 | 35950 | 35850 | 1259 |
| 433 | 20240509 | 120000 | 7411842750 | 35900 | 35900 | 35900 | 35850 | 917 |
| 434 | 20240509 | 115900 | 7378925450 | 35900 | 35900 | 35900 | 35850 | 538 |
| 435 | 20240509 | 115800 | 7359612450 | 35900 | 35900 | 35900 | 35850 | 383 |
| 436 | 20240509 | 115700 | 7345864050 | 35900 | 35900 | 35950 | 35850 | 998 |
| 437 | 20240509 | 115600 | 7310029350 | 35900 | 35900 | 35950 | 35850 | 6514 |
| 438 | 20240509 | 115500 | 7076161000 | 35850 | 35850 | 35900 | 35850 | 726 |
| 439 | 20240509 | 115400 | 7050104750 | 35850 | 35900 | 35900 | 35850 | 587 |
| 440 | 20240509 | 115300 | 7029042900 | 35900 | 35850 | 35900 | 35850 | 563 |
| 441 | 20240509 | 115200 | 7008834800 | 35900 | 35900 | 35900 | 35850 | 1264 |
| 442 | 20240509 | 115100 | 6963471950 | 35900 | 35900 | 35900 | 35850 | 865 |
| 443 | 20240509 | 115000 | 6932427250 | 35900 | 35900 | 35900 | 35850 | 315 |
| 444 | 20240509 | 114900 | 6921121450 | 35850 | 35900 | 35900 | 35850 | 720 |
| 445 | 20240509 | 114800 | 6895286050 | 35850 | 35850 | 35900 | 35800 | 711 |
| 446 | 20240509 | 114700 | 6869790950 | 35850 | 35850 | 35900 | 35750 | 2634 |
| 447 | 20240509 | 114600 | 6775443150 | 35900 | 35900 | 35900 | 35800 | 1910 |
| 448 | 20240509 | 114500 | 6706939850 | 35900 | 35800 | 35900 | 35800 | 554 |
| 449 | 20240509 | 114400 | 6687066400 | 35850 | 35900 | 35900 | 35800 | 883 |
| 450 | 20240509 | 114300 | 6655386400 | 35900 | 35900 | 35900 | 35800 | 1098 |
| 451 | 20240509 | 114200 | 6616016050 | 35850 | 35900 | 35900 | 35850 | 761 |
| 452 | 20240509 | 114100 | 6588703600 | 35900 | 35850 | 35900 | 35850 | 253 |
| 453 | 20240509 | 114000 | 6579621800 | 35900 | 35900 | 35900 | 35850 | 706 |
| 454 | 20240509 | 113900 | 6554284000 | 35900 | 35900 | 35900 | 35850 | 1123 |
| 455 | 20240509 | 113800 | 6513993000 | 35850 | 35850 | 35900 | 35850 | 635 |
| 456 | 20240509 | 113700 | 6491204200 | 35850 | 35900 | 35900 | 35850 | 1185 |
| 457 | 20240509 | 113600 | 6448689350 | 35900 | 35900 | 35900 | 35850 | 592 |
| 458 | 20240509 | 113500 | 6427446050 | 35900 | 35900 | 35900 | 35850 | 374 |
| 459 | 20240509 | 113400 | 6414021600 | 35900 | 35850 | 35900 | 35850 | 1777 |
| 460 | 20240509 | 113300 | 6350300850 | 35900 | 35900 | 35900 | 35850 | 1013 |
| 461 | 20240509 | 113200 | 6313944750 | 35850 | 35850 | 35850 | 35800 | 840 |
| 462 | 20240509 | 113100 | 6283833650 | 35850 | 35800 | 35850 | 35800 | 617 |
| 463 | 20240509 | 113000 | 6261714700 | 35850 | 35850 | 35850 | 35800 | 447 |
| 464 | 20240509 | 112900 | 6245690300 | 35850 | 35800 | 35850 | 35750 | 625 |
| 465 | 20240509 | 112800 | 6223292350 | 35800 | 35800 | 35800 | 35750 | 962 |
| 466 | 20240509 | 112700 | 6188853950 | 35800 | 35850 | 35850 | 35750 | 549 |
| 467 | 20240509 | 112600 | 6169196200 | 35850 | 35850 | 35850 | 35750 | 936 |
| 468 | 20240509 | 112500 | 6135663500 | 35850 | 35800 | 35850 | 35750 | 1901 |
| 469 | 20240509 | 112400 | 6067590950 | 35800 | 35800 | 35800 | 35750 | 651 |
| 470 | 20240509 | 112300 | 6044290250 | 35800 | 35800 | 35800 | 35750 | 154 |
| 471 | 20240509 | 112200 | 6038777700 | 35800 | 35750 | 35800 | 35750 | 812 |
| 472 | 20240509 | 112100 | 6009709700 | 35750 | 35800 | 35800 | 35750 | 1282 |
| 473 | 20240509 | 112000 | 5963821300 | 35750 | 35750 | 35800 | 35750 | 390 |
| 474 | 20240509 | 111900 | 5949860050 | 35800 | 35800 | 35800 | 35700 | 458 |
| 475 | 20240509 | 111800 | 5933471250 | 35800 | 35800 | 35800 | 35700 | 388 |
| 476 | 20240509 | 111700 | 5919590350 | 35800 | 35700 | 35800 | 35700 | 1036 |
| 477 | 20240509 | 111600 | 5882535300 | 35750 | 35800 | 35800 | 35700 | 254 |
| 478 | 20240509 | 111500 | 5873447500 | 35800 | 35800 | 35800 | 35700 | 1318 |
| 479 | 20240509 | 111400 | 5826290450 | 35700 | 35800 | 35800 | 35700 | 447 |
| 480 | 20240509 | 111300 | 5810300600 | 35800 | 35750 | 35800 | 35700 | 464 |
| 481 | 20240509 | 111200 | 5793711100 | 35750 | 35750 | 35750 | 35700 | 853 |
| 482 | 20240509 | 111100 | 5763217000 | 35750 | 35750 | 35750 | 35700 | 353 |
| 483 | 20240509 | 111000 | 5750599300 | 35750 | 35800 | 35850 | 35700 | 1453 |
| 484 | 20240509 | 110900 | 5698629000 | 35800 | 35800 | 35800 | 35750 | 551 |
| 485 | 20240509 | 110800 | 5678905500 | 35800 | 35800 | 35800 | 35750 | 444 |
| 486 | 20240509 | 110700 | 5663012650 | 35800 | 35800 | 35800 | 35750 | 429 |
| 487 | 20240509 | 110600 | 5647655750 | 35800 | 35800 | 35800 | 35750 | 435 |
| 488 | 20240509 | 110500 | 5632084000 | 35800 | 35750 | 35800 | 35750 | 275 |
| 489 | 20240509 | 110400 | 5622242600 | 35800 | 35850 | 35850 | 35750 | 704 |
| 490 | 20240509 | 110300 | 5597018750 | 35850 | 35850 | 35850 | 35800 | 591 |
| 491 | 20240509 | 110200 | 5575833500 | 35800 | 35800 | 35850 | 35800 | 170 |
| 492 | 20240509 | 110100 | 5569740350 | 35850 | 35850 | 35900 | 35800 | 3376 |
| 493 | 20240509 | 110000 | 5448721350 | 35900 | 35900 | 35900 | 35850 | 442 |
| 494 | 20240509 | 105900 | 5432859600 | 35900 | 35900 | 35900 | 35850 | 434 |
| 495 | 20240509 | 105800 | 5417281250 | 35850 | 35900 | 35900 | 35850 | 571 |
| 496 | 20240509 | 105700 | 5396793000 | 35900 | 35900 | 35900 | 35850 | 522 |
| 497 | 20240509 | 105600 | 5378060300 | 35850 | 35900 | 35900 | 35850 | 533 |
| 498 | 20240509 | 105500 | 5358935050 | 35900 | 35900 | 35900 | 35850 | 917 |
| 499 | 20240509 | 105400 | 5326030800 | 35900 | 35900 | 35900 | 35850 | 1034 |
| 500 | 20240509 | 105300 | 5288920850 | 35850 | 35900 | 35900 | 35850 | 2071 |
| 501 | 20240509 | 105200 | 5214644800 | 35900 | 35900 | 35900 | 35850 | 1132 |
| 502 | 20240509 | 105100 | 5174016250 | 35900 | 35900 | 35900 | 35800 | 1142 |
| 503 | 20240509 | 105000 | 5133058450 | 35900 | 35850 | 35900 | 35800 | 310 |
| 504 | 20240509 | 104900 | 5121934750 | 35900 | 35850 | 35900 | 35800 | 3774 |
| 505 | 20240509 | 104800 | 4986657750 | 35850 | 35800 | 35850 | 35800 | 379 |
| 506 | 20240509 | 104700 | 4973072200 | 35800 | 35850 | 35850 | 35800 | 1051 |
| 507 | 20240509 | 104600 | 4935428650 | 35800 | 35750 | 35850 | 35750 | 613 |
| 508 | 20240509 | 104500 | 4913479050 | 35750 | 35800 | 35800 | 35750 | 1103 |
| 509 | 20240509 | 104400 | 4873994150 | 35800 | 35800 | 35800 | 35750 | 253 |
| 510 | 20240509 | 104300 | 4864939500 | 35750 | 35750 | 35800 | 35750 | 562 |
| 511 | 20240509 | 104200 | 4844821950 | 35800 | 35850 | 35850 | 35750 | 733 |
| 512 | 20240509 | 104100 | 4818564950 | 35800 | 35800 | 35800 | 35700 | 1131 |
| 513 | 20240509 | 104000 | 4778077050 | 35750 | 35800 | 35800 | 35750 | 353 |
| 514 | 20240509 | 103900 | 4765440850 | 35800 | 35800 | 35850 | 35750 | 298 |
| 515 | 20240509 | 103800 | 4754771650 | 35800 | 35850 | 35850 | 35750 | 3988 |
| 516 | 20240509 | 103700 | 4611981250 | 35850 | 35850 | 35850 | 35800 | 602 |
| 517 | 20240509 | 103600 | 4590400650 | 35800 | 35850 | 35850 | 35800 | 1139 |
| 518 | 20240509 | 103500 | 4549569150 | 35850 | 35850 | 35850 | 35800 | 602 |
| 519 | 20240509 | 103400 | 4527993650 | 35850 | 35850 | 35850 | 35800 | 897 |
| 520 | 20240509 | 103300 | 4495855400 | 35850 | 35850 | 35850 | 35750 | 386 |
| 521 | 20240509 | 103200 | 4482033150 | 35850 | 35850 | 35850 | 35750 | 2411 |
| 522 | 20240509 | 103100 | 4395708500 | 35850 | 35850 | 35850 | 35750 | 659 |
| 523 | 20240509 | 103000 | 4372091250 | 35850 | 35850 | 35850 | 35800 | 530 |
| 524 | 20240509 | 102900 | 4353098600 | 35850 | 35800 | 35850 | 35750 | 497 |
| 525 | 20240509 | 102800 | 4335285100 | 35750 | 35800 | 35800 | 35750 | 2889 |
| 526 | 20240509 | 102700 | 4231860250 | 35800 | 35800 | 35800 | 35750 | 871 |
| 527 | 20240509 | 102600 | 4200679600 | 35800 | 35800 | 35800 | 35750 | 886 |
| 528 | 20240509 | 102500 | 4168963100 | 35750 | 35800 | 35800 | 35750 | 374 |
| 529 | 20240509 | 102400 | 4155574300 | 35800 | 35750 | 35800 | 35750 | 611 |
| 530 | 20240509 | 102300 | 4133706300 | 35800 | 35800 | 35800 | 35750 | 1115 |
| 531 | 20240509 | 102200 | 4093821050 | 35800 | 35800 | 35800 | 35750 | 275 |
| 532 | 20240509 | 102100 | 4083977750 | 35800 | 35750 | 35800 | 35750 | 332 |
| 533 | 20240509 | 102000 | 4072092450 | 35800 | 35800 | 35800 | 35750 | 386 |
| 534 | 20240509 | 101900 | 4058276200 | 35800 | 35800 | 35800 | 35750 | 585 |
| 535 | 20240509 | 101800 | 4037336150 | 35800 | 35750 | 35800 | 35750 | 737 |
| 536 | 20240509 | 101700 | 4010980950 | 35750 | 35800 | 35850 | 35700 | 10420 |
| 537 | 20240509 | 101600 | 3638059800 | 35800 | 35850 | 35850 | 35800 | 1194 |
| 538 | 20240509 | 101500 | 3595266700 | 35850 | 35850 | 35850 | 35800 | 469 |
| 539 | 20240509 | 101400 | 3578453500 | 35800 | 35850 | 35850 | 35800 | 417 |
| 540 | 20240509 | 101300 | 3563505000 | 35850 | 35850 | 35850 | 35800 | 921 |
| 541 | 20240509 | 101200 | 3530493850 | 35850 | 35750 | 35850 | 35750 | 6545 |
| 542 | 20240509 | 101100 | 3296125050 | 35750 | 35750 | 35800 | 35750 | 317 |
| 543 | 20240509 | 101000 | 3284780700 | 35800 | 35800 | 35800 | 35750 | 1274 |
| 544 | 20240509 | 100900 | 3239184600 | 35800 | 35800 | 35800 | 35750 | 555 |
| 545 | 20240509 | 100800 | 3219317550 | 35800 | 35800 | 35800 | 35750 | 684 |
| 546 | 20240509 | 100700 | 3194830950 | 35800 | 35800 | 35800 | 35700 | 2081 |
| 547 | 20240509 | 100600 | 3120385800 | 35700 | 35800 | 35800 | 35700 | 655 |
| 548 | 20240509 | 100500 | 3096965550 | 35800 | 35800 | 35800 | 35750 | 1517 |
| 549 | 20240509 | 100400 | 3042698000 | 35800 | 35800 | 35800 | 35750 | 948 |
| 550 | 20240509 | 100300 | 3008762450 | 35750 | 35800 | 35800 | 35750 | 498 |
| 551 | 20240509 | 100200 | 2990937900 | 35800 | 35700 | 35800 | 35700 | 1277 |
| 552 | 20240509 | 100100 | 2945283250 | 35750 | 35750 | 35750 | 35700 | 962 |
| 553 | 20240509 | 100000 | 2910893650 | 35750 | 35750 | 35750 | 35700 | 1167 |
| 554 | 20240509 | 095900 | 2869174050 | 35750 | 35750 | 35750 | 35700 | 353 |
| 555 | 20240509 | 095800 | 2856557300 | 35750 | 35750 | 35750 | 35700 | 722 |
| 556 | 20240509 | 095700 | 2830756350 | 35750 | 35750 | 35750 | 35700 | 250 |
| 557 | 20240509 | 095600 | 2821819050 | 35750 | 35700 | 35750 | 35700 | 1023 |
| 558 | 20240509 | 095500 | 2785247100 | 35750 | 35700 | 35750 | 35700 | 265 |
| 559 | 20240509 | 095400 | 2775774750 | 35750 | 35750 | 35750 | 35700 | 852 |
| 560 | 20240509 | 095300 | 2745315950 | 35750 | 35700 | 35750 | 35700 | 914 |
| 561 | 20240509 | 095200 | 2712673400 | 35700 | 35700 | 35750 | 35700 | 348 |
| 562 | 20240509 | 095100 | 2700234150 | 35750 | 35750 | 35750 | 35700 | 537 |
| 563 | 20240509 | 095000 | 2681037100 | 35750 | 35700 | 35750 | 35700 | 697 |
| 564 | 20240509 | 094900 | 2656120400 | 35750 | 35800 | 35800 | 35750 | 615 |
| 565 | 20240509 | 094800 | 2634125700 | 35800 | 35800 | 35800 | 35750 | 134 |
| 566 | 20240509 | 094700 | 2629328800 | 35800 | 35750 | 35800 | 35700 | 10256 |
| 567 | 20240509 | 094600 | 2262545200 | 35750 | 35700 | 35750 | 35700 | 260 |
| 568 | 20240509 | 094500 | 2253257400 | 35700 | 35750 | 35750 | 35700 | 367 |
| 569 | 20240509 | 094400 | 2240140050 | 35750 | 35700 | 35750 | 35700 | 165 |
| 570 | 20240509 | 094300 | 2234242400 | 35750 | 35750 | 35750 | 35700 | 3592 |
| 571 | 20240509 | 094200 | 2105974500 | 35750 | 35750 | 35750 | 35650 | 71 |
| 572 | 20240509 | 094100 | 2103436650 | 35750 | 35750 | 35750 | 35650 | 796 |
| 573 | 20240509 | 094000 | 2074991900 | 35750 | 35700 | 35750 | 35650 | 1911 |
| 574 | 20240509 | 093900 | 2006727550 | 35700 | 35650 | 35700 | 35650 | 279 |
| 575 | 20240509 | 093800 | 1996767550 | 35700 | 35650 | 35700 | 35650 | 1390 |
| 576 | 20240509 | 093700 | 1947146600 | 35700 | 35700 | 35700 | 35650 | 878 |
| 577 | 20240509 | 093600 | 1915840600 | 35700 | 35650 | 35700 | 35600 | 3090 |
| 578 | 20240509 | 093500 | 1805600050 | 35600 | 35650 | 35650 | 35600 | 590 |
| 579 | 20240509 | 093400 | 1784566900 | 35650 | 35600 | 35650 | 35600 | 323 |
| 580 | 20240509 | 093300 | 1773057450 | 35650 | 35600 | 35650 | 35600 | 2847 |
| 581 | 20240509 | 093200 | 1671698500 | 35550 | 35600 | 35600 | 35550 | 565 |
| 582 | 20240509 | 093100 | 1651588500 | 35600 | 35550 | 35600 | 35550 | 409 |
| 583 | 20240509 | 093000 | 1637040050 | 35600 | 35600 | 35600 | 35550 | 1391 |
| 584 | 20240509 | 092900 | 1587586900 | 35600 | 35550 | 35600 | 35550 | 288 |
| 585 | 20240509 | 092800 | 1577337200 | 35550 | 35650 | 35700 | 35550 | 5717 |
| 586 | 20240509 | 092700 | 1373766750 | 35700 | 35700 | 35700 | 35650 | 287 |
| 587 | 20240509 | 092600 | 1363523650 | 35650 | 35700 | 35700 | 35650 | 1335 |
| 588 | 20240509 | 092500 | 1315871600 | 35700 | 35700 | 35700 | 35650 | 699 |
| 589 | 20240509 | 092400 | 1290922600 | 35700 | 35700 | 35700 | 35650 | 273 |
| 590 | 20240509 | 092300 | 1281179350 | 35650 | 35700 | 35700 | 35650 | 363 |
| 591 | 20240509 | 092200 | 1268220750 | 35700 | 35750 | 35750 | 35650 | 3025 |
| 592 | 20240509 | 092100 | 1160227850 | 35750 | 35700 | 35750 | 35700 | 1715 |
| 593 | 20240509 | 092000 | 1098983200 | 35750 | 35700 | 35750 | 35650 | 6566 |
| 594 | 20240509 | 091900 | 864533050 | 35700 | 35700 | 35700 | 35650 | 288 |
| 595 | 20240509 | 091800 | 854252700 | 35700 | 35700 | 35700 | 35650 | 2736 |
| 596 | 20240509 | 091700 | 756583400 | 35700 | 35600 | 35700 | 35600 | 2664 |
| 597 | 20240509 | 091600 | 661587150 | 35600 | 35650 | 35650 | 35600 | 1301 |
| 598 | 20240509 | 091500 | 615231450 | 35650 | 35650 | 35650 | 35600 | 478 |
| 599 | 20240509 | 091400 | 598191850 | 35600 | 35600 | 35650 | 35550 | 2094 |
| 600 | 20240509 | 091300 | 523628150 | 35600 | 35600 | 35600 | 35550 | 240 |
| 601 | 20240509 | 091200 | 515084300 | 35550 | 35450 | 35600 | 35450 | 2100 |
| 602 | 20240509 | 091100 | 440480450 | 35400 | 35450 | 35450 | 35400 | 196 |
| 603 | 20240509 | 091000 | 433534700 | 35450 | 35450 | 35450 | 35400 | 591 |
| 604 | 20240509 | 090900 | 412596700 | 35450 | 35400 | 35450 | 35350 | 2278 |
| 605 | 20240509 | 090800 | 331916700 | 35350 | 35350 | 35450 | 35350 | 2021 |
| 606 | 20240509 | 090700 | 260389800 | 35350 | 35350 | 35400 | 35350 | 652 |
| 607 | 20240509 | 090600 | 237341400 | 35350 | 35400 | 35400 | 35350 | 355 |
| 608 | 20240509 | 090500 | 224791800 | 35350 | 35400 | 35400 | 35350 | 1273 |
| 609 | 20240509 | 090400 | 179739650 | 35400 | 35450 | 35450 | 35400 | 736 |
| 610 | 20240509 | 090300 | 153684450 | 35400 | 35400 | 35450 | 35400 | 226 |
| 611 | 20240509 | 090200 | 145682850 | 35400 | 35450 | 35500 | 35400 | 1230 |
| 612 | 20240509 | 090100 | 102094500 | 35450 | 35500 | 35500 | 35450 | 168 |
| 613 | 20240509 | 090000 | 96135700 | 35450 | 35650 | 35650 | 35450 | 2667 |