34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 191800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 20508 |
| 3 | 20240509 | 191700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240509 | 191600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240509 | 191500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240509 | 191400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240509 | 191300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240509 | 191200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240509 | 191100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240509 | 191000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240509 | 190900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240509 | 190800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240509 | 190700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240509 | 190600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240509 | 190500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240509 | 190400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240509 | 190300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240509 | 190200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240509 | 190100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240509 | 190000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240509 | 185900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240509 | 185800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240509 | 185700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240509 | 185600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240509 | 185500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240509 | 185400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240509 | 185300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240509 | 185200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240509 | 185100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240509 | 185000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240509 | 184900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240509 | 184800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 20508 |
| 33 | 20240509 | 184700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240509 | 184600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240509 | 184500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240509 | 184400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240509 | 184300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240509 | 184200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240509 | 184100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240509 | 184000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240509 | 183900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240509 | 183800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240509 | 183700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240509 | 183600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240509 | 183500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240509 | 183400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240509 | 183300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240509 | 183200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240509 | 183100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240509 | 183000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240509 | 182900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240509 | 182800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240509 | 182700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240509 | 182600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240509 | 182500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240509 | 182400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240509 | 182300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240509 | 182200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240509 | 182100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240509 | 182000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240509 | 181900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240509 | 181800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 20508 |
| 63 | 20240509 | 181700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240509 | 181600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240509 | 181500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240509 | 181400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240509 | 181300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240509 | 181200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240509 | 181100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240509 | 181000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240509 | 180900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240509 | 180800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240509 | 180700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240509 | 180600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240509 | 180500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240509 | 180400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240509 | 180300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240509 | 180200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240509 | 180100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240509 | 180000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240509 | 175900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240509 | 175800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240509 | 175700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240509 | 175600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240509 | 175500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240509 | 175400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240509 | 175300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240509 | 175200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240509 | 175100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240509 | 175000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240509 | 174900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240509 | 174800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 20508 |
| 93 | 20240509 | 174700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240509 | 174600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240509 | 174500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240509 | 174400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240509 | 174300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240509 | 174200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240509 | 174100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240509 | 174000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240509 | 173900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240509 | 173800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240509 | 173700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240509 | 173600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240509 | 173500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240509 | 173400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240509 | 173300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240509 | 173200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240509 | 173100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240509 | 173000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240509 | 172900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240509 | 172800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240509 | 172700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240509 | 172600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240509 | 172500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240509 | 172400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240509 | 172300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240509 | 172200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240509 | 172100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240509 | 172000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240509 | 171900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240509 | 171800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 20508 |
| 123 | 20240509 | 171700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240509 | 171600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240509 | 171500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240509 | 171400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240509 | 171300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240509 | 171200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240509 | 171100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240509 | 171000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240509 | 170900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240509 | 170800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240509 | 170700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240509 | 170600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240509 | 170500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240509 | 170400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240509 | 170300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240509 | 170200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240509 | 170100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240509 | 170000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240509 | 165900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240509 | 165800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240509 | 165700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240509 | 165600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240509 | 165500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240509 | 165400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240509 | 165300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240509 | 165200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240509 | 165100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240509 | 165000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240509 | 164900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240509 | 164800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 20508 |
| 153 | 20240509 | 164700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240509 | 164600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240509 | 164500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240509 | 164400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240509 | 164300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240509 | 164200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240509 | 164100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240509 | 164000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240509 | 163900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240509 | 163800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240509 | 163700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240509 | 163600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240509 | 163500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240509 | 163400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240509 | 163300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240509 | 163200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240509 | 163100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240509 | 163000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240509 | 162900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240509 | 162800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240509 | 162700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240509 | 162600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240509 | 162500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240509 | 162400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240509 | 162300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240509 | 162200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240509 | 162100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240509 | 162000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240509 | 161900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240509 | 161800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 20508 |
| 183 | 20240509 | 161700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240509 | 161600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240509 | 161500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240509 | 161400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240509 | 161300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240509 | 161200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240509 | 161100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240509 | 161000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240509 | 160900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240509 | 160800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240509 | 160700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240509 | 160600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240509 | 160500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240509 | 160400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240509 | 160300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240509 | 160200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240509 | 160100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240509 | 160000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240509 | 155900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240509 | 155800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240509 | 155700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240509 | 155600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240509 | 155500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240509 | 155400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240509 | 155300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240509 | 155200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20240509 | 155100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20240509 | 155000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20240509 | 154900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20240509 | 154800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 20508 |
| 213 | 20240509 | 154700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20240509 | 154600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20240509 | 154500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20240509 | 154400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20240509 | 154300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20240509 | 154200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20240509 | 154100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20240509 | 154000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20240509 | 153900 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20240509 | 153800 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20240509 | 153700 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20240509 | 153600 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20240509 | 153500 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20240509 | 153400 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20240509 | 153300 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20240509 | 153200 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20240509 | 153100 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20240509 | 153000 | 21235409950 | 33600 | 33600 | 33600 | 33600 | 20508 |
| 231 | 20240509 | 152900 | 20546341150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20240509 | 152800 | 20546341150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20240509 | 152700 | 20546341150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20240509 | 152600 | 20546341150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20240509 | 152500 | 20546341150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20240509 | 152400 | 20546341150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20240509 | 152300 | 20546341150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20240509 | 152200 | 20546341150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20240509 | 152100 | 20546341150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20240509 | 152000 | 20546341150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20240509 | 151900 | 20546341150 | 33600 | 33550 | 33600 | 33500 | 1808 |
| 242 | 20240509 | 151800 | 20485662350 | 33550 | 33450 | 33550 | 33450 | 1148 |
| 243 | 20240509 | 151700 | 20447177600 | 33500 | 33450 | 33500 | 33450 | 1429 |
| 244 | 20240509 | 151600 | 20399348550 | 33450 | 33450 | 33500 | 33400 | 5870 |
| 245 | 20240509 | 151500 | 20203011050 | 33450 | 33450 | 33450 | 33400 | 7334 |
| 246 | 20240509 | 151400 | 19957693550 | 33450 | 33400 | 33450 | 33400 | 1829 |
| 247 | 20240509 | 151300 | 19896533400 | 33450 | 33450 | 33450 | 33400 | 2976 |
| 248 | 20240509 | 151200 | 19797036400 | 33400 | 33450 | 33450 | 33400 | 4103 |
| 249 | 20240509 | 151100 | 19659817850 | 33450 | 33400 | 33450 | 33400 | 2085 |
| 250 | 20240509 | 151000 | 19590140250 | 33400 | 33400 | 33400 | 33350 | 1024 |
| 251 | 20240509 | 150900 | 19555943300 | 33400 | 33300 | 33400 | 33300 | 1304 |
| 252 | 20240509 | 150800 | 19512455000 | 33300 | 33300 | 33350 | 33300 | 1337 |
| 253 | 20240509 | 150700 | 19467913450 | 33300 | 33350 | 33350 | 33300 | 1252 |
| 254 | 20240509 | 150600 | 19426208850 | 33350 | 33300 | 33350 | 33300 | 1308 |
| 255 | 20240509 | 150500 | 19382633600 | 33300 | 33300 | 33350 | 33300 | 1870 |
| 256 | 20240509 | 150400 | 19320305800 | 33300 | 33350 | 33350 | 33300 | 2318 |
| 257 | 20240509 | 150300 | 19243089700 | 33300 | 33350 | 33350 | 33300 | 3478 |
| 258 | 20240509 | 150200 | 19127239850 | 33350 | 33350 | 33350 | 33300 | 1039 |
| 259 | 20240509 | 150100 | 19092632600 | 33300 | 33350 | 33350 | 33300 | 1203 |
| 260 | 20240509 | 150000 | 19052560350 | 33350 | 33300 | 33350 | 33300 | 1076 |
| 261 | 20240509 | 145900 | 19016723900 | 33300 | 33300 | 33400 | 33300 | 1529 |
| 262 | 20240509 | 145800 | 18965769150 | 33300 | 33300 | 33350 | 33300 | 1989 |
| 263 | 20240509 | 145700 | 18899493100 | 33300 | 33350 | 33400 | 33300 | 3082 |
| 264 | 20240509 | 145600 | 18796695200 | 33350 | 33400 | 33400 | 33350 | 3155 |
| 265 | 20240509 | 145500 | 18691396750 | 33350 | 33300 | 33400 | 33300 | 2579 |
| 266 | 20240509 | 145400 | 18605409250 | 33350 | 33300 | 33400 | 33300 | 2119 |
| 267 | 20240509 | 145300 | 18534796850 | 33350 | 33300 | 33350 | 33300 | 1530 |
| 268 | 20240509 | 145200 | 18483825900 | 33350 | 33300 | 33350 | 33300 | 1656 |
| 269 | 20240509 | 145100 | 18428661400 | 33300 | 33300 | 33350 | 33300 | 3084 |
| 270 | 20240509 | 145000 | 18325949700 | 33300 | 33350 | 33350 | 33300 | 1191 |
| 271 | 20240509 | 144900 | 18286285050 | 33300 | 33350 | 33400 | 33300 | 1515 |
| 272 | 20240509 | 144800 | 18235784100 | 33300 | 33350 | 33400 | 33300 | 2265 |
| 273 | 20240509 | 144700 | 18160309600 | 33300 | 33350 | 33400 | 33300 | 2519 |
| 274 | 20240509 | 144600 | 18076353450 | 33350 | 33350 | 33400 | 33350 | 1276 |
| 275 | 20240509 | 144500 | 18033793700 | 33350 | 33350 | 33400 | 33350 | 3439 |
| 276 | 20240509 | 144400 | 17919064500 | 33350 | 33350 | 33400 | 33350 | 2408 |
| 277 | 20240509 | 144300 | 17838736950 | 33350 | 33450 | 33450 | 33350 | 9976 |
| 278 | 20240509 | 144200 | 17505566100 | 33450 | 33450 | 33500 | 33400 | 1087 |
| 279 | 20240509 | 144100 | 17469236500 | 33450 | 33450 | 33500 | 33400 | 1293 |
| 280 | 20240509 | 144000 | 17426001400 | 33450 | 33400 | 33500 | 33400 | 1246 |
| 281 | 20240509 | 143900 | 17384330650 | 33450 | 33400 | 33450 | 33400 | 1680 |
| 282 | 20240509 | 143800 | 17328208850 | 33400 | 33450 | 33500 | 33400 | 1680 |
| 283 | 20240509 | 143700 | 17272058600 | 33450 | 33500 | 33500 | 33400 | 1261 |
| 284 | 20240509 | 143600 | 17229890550 | 33450 | 33450 | 33550 | 33400 | 1542 |
| 285 | 20240509 | 143500 | 17178313000 | 33400 | 33450 | 33500 | 33400 | 3002 |
| 286 | 20240509 | 143400 | 17077964850 | 33450 | 33450 | 33500 | 33450 | 1555 |
| 287 | 20240509 | 143300 | 17025940650 | 33450 | 33450 | 33500 | 33450 | 3362 |
| 288 | 20240509 | 143200 | 16913478550 | 33450 | 33450 | 33500 | 33450 | 2665 |
| 289 | 20240509 | 143100 | 16824332500 | 33500 | 33450 | 33550 | 33450 | 1235 |
| 290 | 20240509 | 143000 | 16783014400 | 33500 | 33550 | 33600 | 33450 | 4342 |
| 291 | 20240509 | 142900 | 16637601150 | 33500 | 33500 | 33600 | 33450 | 2427 |
| 292 | 20240509 | 142800 | 16556314850 | 33500 | 33500 | 33550 | 33500 | 2247 |
| 293 | 20240509 | 142700 | 16481037350 | 33500 | 33550 | 33550 | 33450 | 2317 |
| 294 | 20240509 | 142600 | 16403439600 | 33500 | 33500 | 33550 | 33450 | 3591 |
| 295 | 20240509 | 142500 | 16283149600 | 33500 | 33450 | 33500 | 33450 | 2597 |
| 296 | 20240509 | 142400 | 16196249050 | 33450 | 33550 | 33550 | 33450 | 11966 |
| 297 | 20240509 | 142300 | 15795479700 | 33550 | 33550 | 33550 | 33500 | 1794 |
| 298 | 20240509 | 142200 | 15735360500 | 33500 | 33550 | 33550 | 33500 | 1904 |
| 299 | 20240509 | 142100 | 15671561800 | 33550 | 33600 | 33600 | 33500 | 1515 |
| 300 | 20240509 | 142000 | 15620749850 | 33550 | 33550 | 33600 | 33550 | 967 |
| 301 | 20240509 | 141900 | 15588306000 | 33550 | 33550 | 33650 | 33550 | 1052 |
| 302 | 20240509 | 141800 | 15552989450 | 33600 | 33550 | 33600 | 33550 | 1555 |
| 303 | 20240509 | 141700 | 15500764600 | 33550 | 33550 | 33600 | 33550 | 601 |
| 304 | 20240509 | 141600 | 15480597700 | 33550 | 33550 | 33600 | 33550 | 487 |
| 305 | 20240509 | 141500 | 15464255000 | 33600 | 33550 | 33600 | 33550 | 2103 |
| 306 | 20240509 | 141400 | 15393695300 | 33550 | 33550 | 33600 | 33550 | 560 |
| 307 | 20240509 | 141300 | 15374902350 | 33550 | 33600 | 33600 | 33550 | 789 |
| 308 | 20240509 | 141200 | 15348415050 | 33600 | 33600 | 33650 | 33550 | 718 |
| 309 | 20240509 | 141100 | 15324309650 | 33650 | 33600 | 33650 | 33600 | 643 |
| 310 | 20240509 | 141000 | 15302695950 | 33650 | 33600 | 33700 | 33600 | 773 |
| 311 | 20240509 | 140900 | 15276707400 | 33600 | 33600 | 33650 | 33600 | 941 |
| 312 | 20240509 | 140800 | 15245088500 | 33650 | 33600 | 33650 | 33600 | 441 |
| 313 | 20240509 | 140700 | 15230267250 | 33650 | 33700 | 33700 | 33600 | 956 |
| 314 | 20240509 | 140600 | 15198129500 | 33650 | 33600 | 33650 | 33600 | 407 |
| 315 | 20240509 | 140500 | 15184449350 | 33650 | 33650 | 33650 | 33600 | 422 |
| 316 | 20240509 | 140400 | 15170264100 | 33600 | 33750 | 33750 | 33600 | 320 |
| 317 | 20240509 | 140300 | 15159507700 | 33750 | 33600 | 33750 | 33600 | 617 |
| 318 | 20240509 | 140200 | 15138767750 | 33600 | 33650 | 33650 | 33600 | 2411 |
| 319 | 20240509 | 140100 | 15057756650 | 33600 | 33700 | 33700 | 33600 | 296 |
| 320 | 20240509 | 140000 | 15047802200 | 33750 | 33650 | 33750 | 33600 | 1419 |
| 321 | 20240509 | 135900 | 15000074550 | 33650 | 33650 | 33700 | 33650 | 330 |
| 322 | 20240509 | 135800 | 14988966650 | 33650 | 33700 | 33750 | 33650 | 668 |
| 323 | 20240509 | 135700 | 14966461750 | 33700 | 33750 | 33750 | 33650 | 5075 |
| 324 | 20240509 | 135600 | 14795552700 | 33750 | 33750 | 33750 | 33700 | 1131 |
| 325 | 20240509 | 135500 | 14757397900 | 33750 | 33700 | 33750 | 33700 | 427 |
| 326 | 20240509 | 135400 | 14742999500 | 33750 | 33700 | 33800 | 33700 | 476 |
| 327 | 20240509 | 135300 | 14726940450 | 33700 | 33750 | 33800 | 33700 | 679 |
| 328 | 20240509 | 135200 | 14704047050 | 33750 | 33700 | 33750 | 33700 | 857 |
| 329 | 20240509 | 135100 | 14675152400 | 33700 | 33750 | 33800 | 33700 | 1807 |
| 330 | 20240509 | 135000 | 14614181800 | 33700 | 33750 | 33750 | 33700 | 310 |
| 331 | 20240509 | 134900 | 14603730650 | 33750 | 33700 | 33750 | 33700 | 418 |
| 332 | 20240509 | 134800 | 14589637750 | 33750 | 33750 | 33750 | 33700 | 356 |
| 333 | 20240509 | 134700 | 14577635150 | 33700 | 33700 | 33750 | 33700 | 337 |
| 334 | 20240509 | 134600 | 14566272050 | 33700 | 33750 | 33750 | 33700 | 706 |
| 335 | 20240509 | 134500 | 14542454550 | 33700 | 33750 | 33750 | 33700 | 414 |
| 336 | 20240509 | 134400 | 14528492400 | 33750 | 33750 | 33750 | 33700 | 328 |
| 337 | 20240509 | 134300 | 14517436100 | 33700 | 33700 | 33750 | 33700 | 454 |
| 338 | 20240509 | 134200 | 14502132800 | 33750 | 33750 | 33750 | 33700 | 434 |
| 339 | 20240509 | 134100 | 14487499450 | 33750 | 33750 | 33750 | 33700 | 655 |
| 340 | 20240509 | 134000 | 14465415750 | 33750 | 33700 | 33750 | 33700 | 432 |
| 341 | 20240509 | 133900 | 14450854650 | 33700 | 33700 | 33750 | 33700 | 638 |
| 342 | 20240509 | 133800 | 14429343850 | 33700 | 33800 | 33800 | 33700 | 1364 |
| 343 | 20240509 | 133700 | 14383307900 | 33750 | 33800 | 33800 | 33750 | 147 |
| 344 | 20240509 | 133600 | 14378345850 | 33800 | 33800 | 33800 | 33750 | 487 |
| 345 | 20240509 | 133500 | 14361896250 | 33750 | 33800 | 33800 | 33750 | 97 |
| 346 | 20240509 | 133400 | 14358620550 | 33800 | 33800 | 33800 | 33750 | 86 |
| 347 | 20240509 | 133300 | 14355714300 | 33800 | 33800 | 33800 | 33750 | 128 |
| 348 | 20240509 | 133200 | 14351393450 | 33800 | 33800 | 33800 | 33750 | 228 |
| 349 | 20240509 | 133100 | 14343690050 | 33750 | 33750 | 33800 | 33750 | 100 |
| 350 | 20240509 | 133000 | 14340313500 | 33800 | 33800 | 33850 | 33750 | 325 |
| 351 | 20240509 | 132900 | 14329335700 | 33800 | 33800 | 33850 | 33750 | 1458 |
| 352 | 20240509 | 132800 | 14280103900 | 33800 | 33800 | 33850 | 33800 | 296 |
| 353 | 20240509 | 132700 | 14270096200 | 33850 | 33850 | 33850 | 33800 | 640 |
| 354 | 20240509 | 132600 | 14248454000 | 33850 | 33850 | 33850 | 33800 | 367 |
| 355 | 20240509 | 132500 | 14236044950 | 33850 | 33800 | 33850 | 33800 | 347 |
| 356 | 20240509 | 132400 | 14224304450 | 33800 | 33850 | 33850 | 33750 | 542 |
| 357 | 20240509 | 132300 | 14205981950 | 33800 | 33800 | 33800 | 33800 | 153 |
| 358 | 20240509 | 132200 | 14200810550 | 33800 | 33800 | 33850 | 33800 | 2486 |
| 359 | 20240509 | 132100 | 14116745400 | 33850 | 33850 | 33850 | 33800 | 433 |
| 360 | 20240509 | 132000 | 14102104200 | 33850 | 33850 | 33850 | 33800 | 251 |
| 361 | 20240509 | 131900 | 14093608350 | 33850 | 33850 | 33850 | 33800 | 215 |
| 362 | 20240509 | 131800 | 14086335900 | 33850 | 33800 | 33850 | 33800 | 50 |
| 363 | 20240509 | 131700 | 14084643850 | 33850 | 33850 | 33850 | 33800 | 141 |
| 364 | 20240509 | 131600 | 14079874700 | 33850 | 33900 | 33900 | 33850 | 3400 |
| 365 | 20240509 | 131500 | 13964784550 | 33900 | 33850 | 33900 | 33850 | 257 |
| 366 | 20240509 | 131400 | 13956077200 | 33900 | 33800 | 33900 | 33800 | 2279 |
| 367 | 20240509 | 131300 | 13878932700 | 33800 | 33850 | 33850 | 33800 | 2245 |
| 368 | 20240509 | 131200 | 13803007750 | 33800 | 33850 | 33850 | 33800 | 345 |
| 369 | 20240509 | 131100 | 13791336950 | 33850 | 33800 | 33850 | 33800 | 85 |
| 370 | 20240509 | 131000 | 13788460700 | 33850 | 33800 | 33850 | 33800 | 152 |
| 371 | 20240509 | 130900 | 13783321750 | 33850 | 33850 | 33850 | 33800 | 321 |
| 372 | 20240509 | 130800 | 13772458950 | 33850 | 33850 | 33850 | 33800 | 218 |
| 373 | 20240509 | 130700 | 13765083300 | 33850 | 33800 | 33850 | 33800 | 158 |
| 374 | 20240509 | 130600 | 13759735700 | 33800 | 33850 | 33850 | 33800 | 330 |
| 375 | 20240509 | 130500 | 13748570750 | 33850 | 33850 | 33850 | 33800 | 150 |
| 376 | 20240509 | 130400 | 13743493800 | 33800 | 33800 | 33850 | 33800 | 227 |
| 377 | 20240509 | 130300 | 13735810800 | 33800 | 33850 | 33850 | 33800 | 510 |
| 378 | 20240509 | 130200 | 13718566250 | 33850 | 33850 | 33850 | 33800 | 63 |
| 379 | 20240509 | 130100 | 13716434500 | 33850 | 33850 | 33850 | 33800 | 248 |
| 380 | 20240509 | 130000 | 13708045250 | 33850 | 33850 | 33850 | 33800 | 162 |
| 381 | 20240509 | 125900 | 13702566950 | 33850 | 33850 | 33850 | 33800 | 679 |
| 382 | 20240509 | 125800 | 13679591800 | 33850 | 33850 | 33850 | 33800 | 416 |
| 383 | 20240509 | 125700 | 13665510750 | 33800 | 33800 | 33850 | 33800 | 224 |
| 384 | 20240509 | 125600 | 13657933800 | 33800 | 33850 | 33850 | 33800 | 59 |
| 385 | 20240509 | 125500 | 13655937250 | 33850 | 33850 | 33850 | 33800 | 68 |
| 386 | 20240509 | 125400 | 13653636000 | 33800 | 33800 | 33850 | 33750 | 221 |
| 387 | 20240509 | 125300 | 13646164550 | 33800 | 33800 | 33850 | 33800 | 291 |
| 388 | 20240509 | 125200 | 13636328350 | 33800 | 33850 | 33850 | 33800 | 251 |
| 389 | 20240509 | 125100 | 13627837650 | 33850 | 33800 | 33850 | 33800 | 188 |
| 390 | 20240509 | 125000 | 13621483150 | 33800 | 33750 | 33800 | 33750 | 374 |
| 391 | 20240509 | 124900 | 13608845750 | 33800 | 33800 | 33800 | 33800 | 58 |
| 392 | 20240509 | 124800 | 13606885350 | 33800 | 33800 | 33800 | 33750 | 168 |
| 393 | 20240509 | 124700 | 13601211750 | 33800 | 33800 | 33800 | 33700 | 258 |
| 394 | 20240509 | 124600 | 13592502350 | 33800 | 33800 | 33800 | 33750 | 100 |
| 395 | 20240509 | 124500 | 13589122400 | 33750 | 33750 | 33750 | 33750 | 121 |
| 396 | 20240509 | 124400 | 13585038650 | 33750 | 33750 | 33800 | 33750 | 1251 |
| 397 | 20240509 | 124300 | 13542813850 | 33800 | 33750 | 33800 | 33750 | 418 |
| 398 | 20240509 | 124200 | 13528705250 | 33800 | 33750 | 33800 | 33700 | 219 |
| 399 | 20240509 | 124100 | 13521310550 | 33700 | 33800 | 33800 | 33700 | 963 |
| 400 | 20240509 | 124000 | 13488825850 | 33800 | 33750 | 33800 | 33700 | 297 |
| 401 | 20240509 | 123900 | 13478804350 | 33750 | 33700 | 33750 | 33700 | 246 |
| 402 | 20240509 | 123800 | 13470508050 | 33750 | 33700 | 33750 | 33700 | 914 |
| 403 | 20240509 | 123700 | 13439701450 | 33700 | 33700 | 33700 | 33650 | 375 |
| 404 | 20240509 | 123600 | 13427064800 | 33700 | 33650 | 33700 | 33650 | 291 |
| 405 | 20240509 | 123500 | 13417265300 | 33700 | 33700 | 33700 | 33650 | 134 |
| 406 | 20240509 | 123400 | 13412752550 | 33650 | 33700 | 33700 | 33650 | 159 |
| 407 | 20240509 | 123300 | 13407399800 | 33650 | 33700 | 33700 | 33650 | 115 |
| 408 | 20240509 | 123200 | 13403527450 | 33700 | 33650 | 33700 | 33650 | 113 |
| 409 | 20240509 | 123100 | 13399724150 | 33650 | 33650 | 33650 | 33600 | 93 |
| 410 | 20240509 | 123000 | 13396594750 | 33650 | 33650 | 33700 | 33600 | 1764 |
| 411 | 20240509 | 122900 | 13337228550 | 33650 | 33650 | 33700 | 33650 | 1238 |
| 412 | 20240509 | 122800 | 13295567650 | 33700 | 33700 | 33700 | 33650 | 189 |
| 413 | 20240509 | 122700 | 13289207000 | 33650 | 33700 | 33700 | 33650 | 348 |
| 414 | 20240509 | 122600 | 13277488000 | 33700 | 33750 | 33750 | 33700 | 1349 |
| 415 | 20240509 | 122500 | 13232026450 | 33750 | 33750 | 33750 | 33700 | 203 |
| 416 | 20240509 | 122400 | 13225180600 | 33700 | 33750 | 33750 | 33700 | 55 |
| 417 | 20240509 | 122300 | 13223325600 | 33750 | 33700 | 33750 | 33700 | 237 |
| 418 | 20240509 | 122200 | 13215330550 | 33750 | 33750 | 33750 | 33700 | 146 |
| 419 | 20240509 | 122100 | 13210403800 | 33750 | 33750 | 33750 | 33700 | 147 |
| 420 | 20240509 | 122000 | 13205442750 | 33700 | 33700 | 33750 | 33700 | 309 |
| 421 | 20240509 | 121900 | 13195026800 | 33700 | 33700 | 33750 | 33700 | 120 |
| 422 | 20240509 | 121800 | 13190977550 | 33750 | 33750 | 33750 | 33700 | 158 |
| 423 | 20240509 | 121700 | 13185649500 | 33750 | 33750 | 33750 | 33700 | 32 |
| 424 | 20240509 | 121600 | 13184570000 | 33700 | 33750 | 33750 | 33700 | 446 |
| 425 | 20240509 | 121500 | 13169531350 | 33750 | 33700 | 33750 | 33650 | 226 |
| 426 | 20240509 | 121400 | 13161918750 | 33650 | 33700 | 33700 | 33650 | 383 |
| 427 | 20240509 | 121300 | 13149024550 | 33700 | 33700 | 33700 | 33650 | 186 |
| 428 | 20240509 | 121200 | 13142756850 | 33700 | 33700 | 33700 | 33650 | 68 |
| 429 | 20240509 | 121100 | 13140465700 | 33700 | 33650 | 33700 | 33650 | 597 |
| 430 | 20240509 | 121000 | 13120367650 | 33600 | 33650 | 33650 | 33600 | 682 |
| 431 | 20240509 | 120900 | 13097418850 | 33650 | 33650 | 33650 | 33600 | 139 |
| 432 | 20240509 | 120800 | 13092745600 | 33650 | 33550 | 33650 | 33550 | 164 |
| 433 | 20240509 | 120700 | 13087236350 | 33550 | 33650 | 33650 | 33550 | 424 |
| 434 | 20240509 | 120600 | 13072990750 | 33650 | 33600 | 33650 | 33600 | 223 |
| 435 | 20240509 | 120500 | 13065492400 | 33600 | 33550 | 33600 | 33550 | 531 |
| 436 | 20240509 | 120400 | 13047664800 | 33550 | 33600 | 33600 | 33550 | 125 |
| 437 | 20240509 | 120300 | 13043464850 | 33550 | 33600 | 33600 | 33550 | 56 |
| 438 | 20240509 | 120200 | 13041583750 | 33600 | 33650 | 33650 | 33450 | 15528 |
| 439 | 20240509 | 120100 | 12521306550 | 33650 | 33650 | 33700 | 33650 | 358 |
| 440 | 20240509 | 120000 | 12509259200 | 33650 | 33500 | 33650 | 33500 | 753 |
| 441 | 20240509 | 115900 | 12483995650 | 33550 | 33550 | 33600 | 33500 | 5570 |
| 442 | 20240509 | 115800 | 12297129250 | 33600 | 33550 | 33600 | 33550 | 305 |
| 443 | 20240509 | 115700 | 12286894900 | 33600 | 33600 | 33600 | 33550 | 309 |
| 444 | 20240509 | 115600 | 12276520200 | 33550 | 33550 | 33600 | 33550 | 718 |
| 445 | 20240509 | 115500 | 12252424750 | 33600 | 33550 | 33600 | 33550 | 1480 |
| 446 | 20240509 | 115400 | 12202761250 | 33600 | 33650 | 33700 | 33600 | 7299 |
| 447 | 20240509 | 115300 | 11957350900 | 33650 | 33650 | 33700 | 33650 | 341 |
| 448 | 20240509 | 115200 | 11945874900 | 33700 | 33750 | 33750 | 33650 | 3309 |
| 449 | 20240509 | 115100 | 11834298950 | 33750 | 33750 | 33800 | 33750 | 452 |
| 450 | 20240509 | 115000 | 11819038950 | 33750 | 33750 | 33800 | 33750 | 242 |
| 451 | 20240509 | 114900 | 11810870050 | 33750 | 33800 | 33850 | 33750 | 761 |
| 452 | 20240509 | 114800 | 11785159050 | 33850 | 33850 | 33850 | 33800 | 737 |
| 453 | 20240509 | 114700 | 11760245950 | 33850 | 33800 | 33850 | 33800 | 316 |
| 454 | 20240509 | 114600 | 11749562200 | 33800 | 33800 | 33850 | 33750 | 1013 |
| 455 | 20240509 | 114500 | 11715313300 | 33800 | 33750 | 33800 | 33750 | 737 |
| 456 | 20240509 | 114400 | 11690414100 | 33750 | 33800 | 33800 | 33750 | 433 |
| 457 | 20240509 | 114300 | 11675792750 | 33800 | 33800 | 33850 | 33800 | 250 |
| 458 | 20240509 | 114200 | 11667340400 | 33750 | 33750 | 33850 | 33750 | 451 |
| 459 | 20240509 | 114100 | 11652104000 | 33800 | 33800 | 33800 | 33750 | 499 |
| 460 | 20240509 | 114000 | 11635245300 | 33750 | 33750 | 33850 | 33750 | 757 |
| 461 | 20240509 | 113900 | 11609671750 | 33750 | 33800 | 33850 | 33750 | 848 |
| 462 | 20240509 | 113800 | 11581045200 | 33850 | 33800 | 33850 | 33750 | 338 |
| 463 | 20240509 | 113700 | 11569631500 | 33750 | 33750 | 33800 | 33750 | 1069 |
| 464 | 20240509 | 113600 | 11533544000 | 33750 | 33800 | 33850 | 33750 | 2066 |
| 465 | 20240509 | 113500 | 11463712500 | 33800 | 33850 | 33850 | 33800 | 521 |
| 466 | 20240509 | 113400 | 11446098100 | 33800 | 33800 | 33850 | 33800 | 222 |
| 467 | 20240509 | 113300 | 11438593400 | 33850 | 33800 | 33900 | 33800 | 469 |
| 468 | 20240509 | 113200 | 11422724000 | 33800 | 33800 | 33850 | 33800 | 377 |
| 469 | 20240509 | 113100 | 11409973350 | 33850 | 33950 | 33950 | 33800 | 6080 |
| 470 | 20240509 | 113000 | 11204079000 | 33900 | 33900 | 33950 | 33900 | 621 |
| 471 | 20240509 | 112900 | 11183025700 | 33950 | 33850 | 33950 | 33850 | 494 |
| 472 | 20240509 | 112800 | 11166275950 | 33850 | 33900 | 33950 | 33850 | 924 |
| 473 | 20240509 | 112700 | 11134952750 | 33900 | 33900 | 33900 | 33850 | 1045 |
| 474 | 20240509 | 112600 | 11099536650 | 33900 | 33850 | 33900 | 33850 | 1120 |
| 475 | 20240509 | 112500 | 11061583900 | 33900 | 33850 | 33950 | 33850 | 1046 |
| 476 | 20240509 | 112400 | 11026125250 | 33900 | 33900 | 33900 | 33850 | 874 |
| 477 | 20240509 | 112300 | 10996522350 | 33850 | 33900 | 33950 | 33850 | 801 |
| 478 | 20240509 | 112200 | 10969372150 | 33900 | 33900 | 33950 | 33850 | 1510 |
| 479 | 20240509 | 112100 | 10918191450 | 33900 | 33900 | 33950 | 33850 | 1463 |
| 480 | 20240509 | 112000 | 10868610100 | 33850 | 33900 | 33950 | 33850 | 1706 |
| 481 | 20240509 | 111900 | 10810785250 | 33900 | 33900 | 33950 | 33850 | 969 |
| 482 | 20240509 | 111800 | 10777948950 | 33900 | 33850 | 33900 | 33850 | 3540 |
| 483 | 20240509 | 111700 | 10657951250 | 33900 | 33750 | 33900 | 33750 | 4112 |
| 484 | 20240509 | 111600 | 10518937700 | 33750 | 33700 | 33750 | 33650 | 725 |
| 485 | 20240509 | 111500 | 10494496250 | 33650 | 33650 | 33700 | 33600 | 2328 |
| 486 | 20240509 | 111400 | 10416168600 | 33650 | 33600 | 33650 | 33600 | 1557 |
| 487 | 20240509 | 111300 | 10363793800 | 33600 | 33600 | 33650 | 33600 | 504 |
| 488 | 20240509 | 111200 | 10346850100 | 33600 | 33650 | 33650 | 33600 | 442 |
| 489 | 20240509 | 111100 | 10331992000 | 33600 | 33600 | 33650 | 33600 | 885 |
| 490 | 20240509 | 111000 | 10302252350 | 33600 | 33600 | 33650 | 33600 | 440 |
| 491 | 20240509 | 110900 | 10287460000 | 33600 | 33600 | 33650 | 33600 | 483 |
| 492 | 20240509 | 110800 | 10271222150 | 33650 | 33600 | 33650 | 33600 | 639 |
| 493 | 20240509 | 110700 | 10249745400 | 33600 | 33600 | 33650 | 33600 | 660 |
| 494 | 20240509 | 110600 | 10227566750 | 33650 | 33550 | 33650 | 33550 | 588 |
| 495 | 20240509 | 110500 | 10207821650 | 33600 | 33550 | 33600 | 33500 | 414 |
| 496 | 20240509 | 110400 | 10193929200 | 33500 | 33550 | 33550 | 33500 | 1103 |
| 497 | 20240509 | 110300 | 10156953350 | 33550 | 33500 | 33550 | 33500 | 1328 |
| 498 | 20240509 | 110200 | 10112448650 | 33550 | 33550 | 33550 | 33500 | 894 |
| 499 | 20240509 | 110100 | 10082489300 | 33550 | 33500 | 33650 | 33500 | 1622 |
| 500 | 20240509 | 110000 | 10028077750 | 33500 | 33500 | 33700 | 33450 | 10640 |
| 501 | 20240509 | 105900 | 9671658850 | 33500 | 33550 | 33600 | 33500 | 4002 |
| 502 | 20240509 | 105800 | 9537397150 | 33550 | 33550 | 33600 | 33550 | 828 |
| 503 | 20240509 | 105700 | 9509600250 | 33600 | 33650 | 33700 | 33600 | 1814 |
| 504 | 20240509 | 105600 | 9448632800 | 33650 | 33600 | 33650 | 33550 | 1424 |
| 505 | 20240509 | 105500 | 9400787300 | 33600 | 33550 | 33600 | 33550 | 1032 |
| 506 | 20240509 | 105400 | 9366147650 | 33600 | 33600 | 33600 | 33550 | 888 |
| 507 | 20240509 | 105300 | 9336350950 | 33600 | 33550 | 33600 | 33500 | 2057 |
| 508 | 20240509 | 105200 | 9267388450 | 33500 | 33550 | 33600 | 33500 | 954 |
| 509 | 20240509 | 105100 | 9235406700 | 33500 | 33550 | 33600 | 33500 | 1207 |
| 510 | 20240509 | 105000 | 9194916400 | 33550 | 33550 | 33600 | 33500 | 1198 |
| 511 | 20240509 | 104900 | 9154748500 | 33550 | 33550 | 33550 | 33500 | 3004 |
| 512 | 20240509 | 104800 | 9054076300 | 33550 | 33700 | 33700 | 33500 | 16730 |
| 513 | 20240509 | 104700 | 8492861450 | 33650 | 33600 | 33700 | 33600 | 1801 |
| 514 | 20240509 | 104600 | 8432256800 | 33600 | 33650 | 33650 | 33600 | 508 |
| 515 | 20240509 | 104500 | 8415171600 | 33650 | 33650 | 33750 | 33600 | 1908 |
| 516 | 20240509 | 104400 | 8350969050 | 33650 | 33550 | 33650 | 33550 | 936 |
| 517 | 20240509 | 104300 | 8319523750 | 33550 | 33600 | 33600 | 33550 | 562 |
| 518 | 20240509 | 104200 | 8300662850 | 33550 | 33550 | 33600 | 33500 | 1063 |
| 519 | 20240509 | 104100 | 8264997600 | 33550 | 33550 | 33600 | 33550 | 1767 |
| 520 | 20240509 | 104000 | 8205713600 | 33550 | 33550 | 33600 | 33550 | 604 |
| 521 | 20240509 | 103900 | 8185437850 | 33550 | 33600 | 33600 | 33550 | 6126 |
| 522 | 20240509 | 103800 | 7979894350 | 33550 | 33600 | 33600 | 33550 | 1652 |
| 523 | 20240509 | 103700 | 7924405400 | 33600 | 33600 | 33600 | 33550 | 1658 |
| 524 | 20240509 | 103600 | 7868711650 | 33600 | 33650 | 33650 | 33600 | 4620 |
| 525 | 20240509 | 103500 | 7713458150 | 33650 | 33650 | 33700 | 33600 | 4487 |
| 526 | 20240509 | 103400 | 7562569400 | 33650 | 33700 | 33750 | 33650 | 10332 |
| 527 | 20240509 | 103300 | 7214569800 | 33700 | 33750 | 33800 | 33700 | 2326 |
| 528 | 20240509 | 103200 | 7136076700 | 33700 | 33750 | 33850 | 33700 | 4820 |
| 529 | 20240509 | 103100 | 6973365450 | 33750 | 33800 | 33800 | 33750 | 1162 |
| 530 | 20240509 | 103000 | 6934109800 | 33800 | 33800 | 33850 | 33750 | 1044 |
| 531 | 20240509 | 102900 | 6898837150 | 33800 | 33700 | 33800 | 33700 | 1409 |
| 532 | 20240509 | 102800 | 6851271900 | 33700 | 33750 | 33800 | 33700 | 3285 |
| 533 | 20240509 | 102700 | 6740430900 | 33750 | 33800 | 33800 | 33750 | 2366 |
| 534 | 20240509 | 102600 | 6660552000 | 33800 | 33800 | 33800 | 33750 | 1941 |
| 535 | 20240509 | 102500 | 6595000000 | 33800 | 33850 | 33850 | 33750 | 6514 |
| 536 | 20240509 | 102400 | 6374865950 | 33850 | 33850 | 33850 | 33800 | 5498 |
| 537 | 20240509 | 102300 | 6188861400 | 33850 | 33850 | 33900 | 33850 | 1767 |
| 538 | 20240509 | 102200 | 6129038600 | 33850 | 33900 | 33900 | 33850 | 366 |
| 539 | 20240509 | 102100 | 6116633750 | 33850 | 33850 | 33950 | 33850 | 3096 |
| 540 | 20240509 | 102000 | 6011692500 | 33900 | 34000 | 34050 | 33850 | 10705 |
| 541 | 20240509 | 101900 | 5648442850 | 33950 | 34000 | 34000 | 33950 | 552 |
| 542 | 20240509 | 101800 | 5629692200 | 34000 | 34000 | 34000 | 33950 | 1481 |
| 543 | 20240509 | 101700 | 5579381400 | 34000 | 33950 | 34000 | 33950 | 1527 |
| 544 | 20240509 | 101600 | 5527508400 | 34000 | 34000 | 34000 | 33950 | 735 |
| 545 | 20240509 | 101500 | 5502526600 | 33950 | 33950 | 34000 | 33950 | 583 |
| 546 | 20240509 | 101400 | 5482714950 | 33950 | 34000 | 34000 | 33900 | 3286 |
| 547 | 20240509 | 101300 | 5371177850 | 33950 | 34000 | 34050 | 33950 | 9802 |
| 548 | 20240509 | 101200 | 5037929450 | 34100 | 34150 | 34150 | 34000 | 7416 |
| 549 | 20240509 | 101100 | 4785410800 | 34150 | 34100 | 34150 | 34050 | 8204 |
| 550 | 20240509 | 101000 | 4505669150 | 34150 | 34200 | 34200 | 34100 | 6317 |
| 551 | 20240509 | 100900 | 4289962650 | 34150 | 34150 | 34200 | 34150 | 479 |
| 552 | 20240509 | 100800 | 4273589800 | 34200 | 34200 | 34200 | 34150 | 1336 |
| 553 | 20240509 | 100700 | 4227910350 | 34200 | 34250 | 34250 | 34150 | 1293 |
| 554 | 20240509 | 100600 | 4183730750 | 34150 | 34250 | 34250 | 34150 | 6910 |
| 555 | 20240509 | 100500 | 3947412300 | 34250 | 34250 | 34250 | 34200 | 1753 |
| 556 | 20240509 | 100400 | 3887415950 | 34250 | 34250 | 34250 | 34200 | 542 |
| 557 | 20240509 | 100300 | 3868853800 | 34250 | 34250 | 34250 | 34200 | 1663 |
| 558 | 20240509 | 100200 | 3811958350 | 34250 | 34300 | 34300 | 34200 | 656 |
| 559 | 20240509 | 100100 | 3789490500 | 34250 | 34250 | 34300 | 34200 | 934 |
| 560 | 20240509 | 100000 | 3757517600 | 34250 | 34300 | 34300 | 34250 | 1061 |
| 561 | 20240509 | 095900 | 3721177750 | 34250 | 34200 | 34300 | 34200 | 797 |
| 562 | 20240509 | 095800 | 3693885900 | 34200 | 34200 | 34300 | 34200 | 1988 |
| 563 | 20240509 | 095700 | 3625887050 | 34200 | 34250 | 34250 | 34200 | 681 |
| 564 | 20240509 | 095600 | 3602572700 | 34250 | 34200 | 34250 | 34150 | 1265 |
| 565 | 20240509 | 095500 | 3559303300 | 34200 | 34200 | 34200 | 34150 | 3105 |
| 566 | 20240509 | 095400 | 3453263600 | 34200 | 34200 | 34200 | 34150 | 1448 |
| 567 | 20240509 | 095300 | 3403791650 | 34250 | 34200 | 34250 | 34150 | 1400 |
| 568 | 20240509 | 095200 | 3355961150 | 34150 | 34250 | 34350 | 34150 | 10843 |
| 569 | 20240509 | 095100 | 2984907150 | 34250 | 34250 | 34350 | 34250 | 1559 |
| 570 | 20240509 | 095000 | 2931502450 | 34250 | 34300 | 34350 | 34250 | 4272 |
| 571 | 20240509 | 094900 | 2785135200 | 34300 | 34300 | 34350 | 34250 | 1152 |
| 572 | 20240509 | 094800 | 2745653150 | 34300 | 34250 | 34300 | 34250 | 439 |
| 573 | 20240509 | 094700 | 2730597300 | 34250 | 34300 | 34350 | 34250 | 1130 |
| 574 | 20240509 | 094600 | 2691838150 | 34350 | 34350 | 34400 | 34300 | 4074 |
| 575 | 20240509 | 094500 | 2551972900 | 34400 | 34400 | 34400 | 34350 | 304 |
| 576 | 20240509 | 094400 | 2541526100 | 34350 | 34300 | 34400 | 34250 | 4043 |
| 577 | 20240509 | 094300 | 2402821350 | 34350 | 34400 | 34400 | 34300 | 500 |
| 578 | 20240509 | 094200 | 2385655050 | 34400 | 34400 | 34400 | 34350 | 240 |
| 579 | 20240509 | 094100 | 2377405400 | 34300 | 34400 | 34400 | 34300 | 4596 |
| 580 | 20240509 | 094000 | 2219664450 | 34350 | 34400 | 34400 | 34350 | 1717 |
| 581 | 20240509 | 093900 | 2160679900 | 34350 | 34450 | 34450 | 34350 | 7830 |
| 582 | 20240509 | 093800 | 1891313200 | 34500 | 34500 | 34500 | 34450 | 286 |
| 583 | 20240509 | 093700 | 1881451950 | 34500 | 34500 | 34500 | 34450 | 762 |
| 584 | 20240509 | 093600 | 1855199650 | 34450 | 34400 | 34550 | 34400 | 1900 |
| 585 | 20240509 | 093500 | 1789658350 | 34450 | 34550 | 34550 | 34400 | 791 |
| 586 | 20240509 | 093400 | 1762399950 | 34600 | 34500 | 34600 | 34450 | 658 |
| 587 | 20240509 | 093300 | 1739715950 | 34500 | 34450 | 34550 | 34400 | 382 |
| 588 | 20240509 | 093200 | 1726542200 | 34450 | 34600 | 34600 | 34450 | 2987 |
| 589 | 20240509 | 093100 | 1623597950 | 34500 | 34600 | 34600 | 34500 | 348 |
| 590 | 20240509 | 093000 | 1611583850 | 34500 | 34550 | 34600 | 34450 | 1584 |
| 591 | 20240509 | 092900 | 1556929700 | 34500 | 34500 | 34600 | 34500 | 162 |
| 592 | 20240509 | 092800 | 1551339400 | 34500 | 34550 | 34600 | 34500 | 397 |
| 593 | 20240509 | 092700 | 1537631450 | 34600 | 34550 | 34600 | 34500 | 415 |
| 594 | 20240509 | 092600 | 1523289350 | 34600 | 34600 | 34600 | 34550 | 640 |
| 595 | 20240509 | 092500 | 1501168750 | 34600 | 34550 | 34600 | 34550 | 759 |
| 596 | 20240509 | 092400 | 1474940850 | 34550 | 34500 | 34600 | 34500 | 963 |
| 597 | 20240509 | 092300 | 1441687550 | 34500 | 34600 | 34650 | 34500 | 1810 |
| 598 | 20240509 | 092200 | 1379185350 | 34550 | 34550 | 34650 | 34550 | 189 |
| 599 | 20240509 | 092100 | 1372651650 | 34650 | 34650 | 34650 | 34550 | 2272 |
| 600 | 20240509 | 092000 | 1294045550 | 34700 | 34650 | 34700 | 34600 | 2132 |
| 601 | 20240509 | 091900 | 1220173650 | 34650 | 34650 | 34700 | 34650 | 252 |
| 602 | 20240509 | 091800 | 1211437200 | 34650 | 34700 | 34700 | 34650 | 431 |
| 603 | 20240509 | 091700 | 1196495400 | 34700 | 34550 | 34700 | 34550 | 593 |
| 604 | 20240509 | 091600 | 1175981550 | 34600 | 34650 | 34650 | 34550 | 592 |
| 605 | 20240509 | 091500 | 1155508700 | 34600 | 34500 | 34700 | 34500 | 1092 |
| 606 | 20240509 | 091400 | 1117768000 | 34500 | 34550 | 34550 | 34500 | 712 |
| 607 | 20240509 | 091300 | 1093188900 | 34550 | 34450 | 34550 | 34450 | 510 |
| 608 | 20240509 | 091200 | 1075611900 | 34450 | 34400 | 34450 | 34400 | 635 |
| 609 | 20240509 | 091100 | 1053746750 | 34450 | 34450 | 34450 | 34400 | 566 |
| 610 | 20240509 | 091000 | 1034265500 | 34450 | 34550 | 34600 | 34450 | 6714 |
| 611 | 20240509 | 090900 | 802574100 | 34600 | 34600 | 34650 | 34550 | 1859 |
| 612 | 20240509 | 090800 | 738309350 | 34600 | 34600 | 34650 | 34600 | 813 |
| 613 | 20240509 | 090700 | 710171200 | 34600 | 34600 | 34650 | 34550 | 1095 |
| 614 | 20240509 | 090600 | 672282900 | 34600 | 34700 | 34700 | 34550 | 2487 |
| 615 | 20240509 | 090500 | 586244250 | 34650 | 34750 | 34750 | 34650 | 1200 |
| 616 | 20240509 | 090400 | 544632650 | 34750 | 34550 | 34750 | 34500 | 2674 |
| 617 | 20240509 | 090300 | 452164150 | 34550 | 34550 | 34550 | 34500 | 1405 |
| 618 | 20240509 | 090200 | 403656750 | 34550 | 34650 | 34650 | 34550 | 1228 |
| 619 | 20240509 | 090100 | 361173950 | 34650 | 34850 | 34850 | 34650 | 1156 |
| 620 | 20240509 | 090000 | 321017300 | 34850 | 35100 | 35100 | 34850 | 9082 |