33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 192100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 2982 |
| 3 | 20240509 | 192000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20240509 | 191900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20240509 | 191800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20240509 | 191700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20240509 | 191600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20240509 | 191500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20240509 | 191400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20240509 | 191300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20240509 | 191200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20240509 | 191100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20240509 | 191000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20240509 | 190900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20240509 | 190800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20240509 | 190700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20240509 | 190600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20240509 | 190500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20240509 | 190400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20240509 | 190300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20240509 | 190200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20240509 | 190100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20240509 | 190000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20240509 | 185900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20240509 | 185800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20240509 | 185700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20240509 | 185600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20240509 | 185500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20240509 | 185400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20240509 | 185300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20240509 | 185200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20240509 | 185100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 2982 |
| 33 | 20240509 | 185000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20240509 | 184900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20240509 | 184800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20240509 | 184700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20240509 | 184600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20240509 | 184500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20240509 | 184400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20240509 | 184300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20240509 | 184200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20240509 | 184100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20240509 | 184000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20240509 | 183900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20240509 | 183800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20240509 | 183700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20240509 | 183600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20240509 | 183500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20240509 | 183400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20240509 | 183300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20240509 | 183200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20240509 | 183100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20240509 | 183000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20240509 | 182900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20240509 | 182800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20240509 | 182700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20240509 | 182600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20240509 | 182500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20240509 | 182400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20240509 | 182300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20240509 | 182200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20240509 | 182100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 2982 |
| 63 | 20240509 | 182000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20240509 | 181900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20240509 | 181800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20240509 | 181700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20240509 | 181600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20240509 | 181500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20240509 | 181400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20240509 | 181300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20240509 | 181200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20240509 | 181100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20240509 | 181000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20240509 | 180900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20240509 | 180800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20240509 | 180700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20240509 | 180600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20240509 | 180500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20240509 | 180400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20240509 | 180300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20240509 | 180200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20240509 | 180100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20240509 | 180000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20240509 | 175900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20240509 | 175800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20240509 | 175700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20240509 | 175600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20240509 | 175500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20240509 | 175400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20240509 | 175300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20240509 | 175200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20240509 | 175100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 2982 |
| 93 | 20240509 | 175000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20240509 | 174900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20240509 | 174800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20240509 | 174700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20240509 | 174600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20240509 | 174500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20240509 | 174400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20240509 | 174300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20240509 | 174200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20240509 | 174100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20240509 | 174000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20240509 | 173900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20240509 | 173800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20240509 | 173700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20240509 | 173600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20240509 | 173500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20240509 | 173400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20240509 | 173300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20240509 | 173200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20240509 | 173100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20240509 | 173000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20240509 | 172900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20240509 | 172800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20240509 | 172700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20240509 | 172600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20240509 | 172500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20240509 | 172400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20240509 | 172300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20240509 | 172200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20240509 | 172100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 2982 |
| 123 | 20240509 | 172000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20240509 | 171900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20240509 | 171800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20240509 | 171700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20240509 | 171600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20240509 | 171500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20240509 | 171400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20240509 | 171300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20240509 | 171200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20240509 | 171100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20240509 | 171000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20240509 | 170900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20240509 | 170800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20240509 | 170700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20240509 | 170600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20240509 | 170500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20240509 | 170400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20240509 | 170300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20240509 | 170200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20240509 | 170100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20240509 | 170000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20240509 | 165900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20240509 | 165800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20240509 | 165700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20240509 | 165600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20240509 | 165500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20240509 | 165400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20240509 | 165300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20240509 | 165200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20240509 | 165100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 2982 |
| 153 | 20240509 | 165000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20240509 | 164900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20240509 | 164800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20240509 | 164700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20240509 | 164600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20240509 | 164500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20240509 | 164400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20240509 | 164300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20240509 | 164200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20240509 | 164100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20240509 | 164000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20240509 | 163900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20240509 | 163800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20240509 | 163700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20240509 | 163600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20240509 | 163500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20240509 | 163400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20240509 | 163300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20240509 | 163200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20240509 | 163100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20240509 | 163000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20240509 | 162900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20240509 | 162800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20240509 | 162700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20240509 | 162600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20240509 | 162500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20240509 | 162400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20240509 | 162300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20240509 | 162200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20240509 | 162100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 2982 |
| 183 | 20240509 | 162000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20240509 | 161900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20240509 | 161800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 186 | 20240509 | 161700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 187 | 20240509 | 161600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 188 | 20240509 | 161500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 189 | 20240509 | 161400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 190 | 20240509 | 161300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 191 | 20240509 | 161200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 192 | 20240509 | 161100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 193 | 20240509 | 161000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 194 | 20240509 | 160900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 195 | 20240509 | 160800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 196 | 20240509 | 160700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 197 | 20240509 | 160600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 198 | 20240509 | 160500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 199 | 20240509 | 160400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 200 | 20240509 | 160300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 201 | 20240509 | 160200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 202 | 20240509 | 160100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 203 | 20240509 | 160000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 204 | 20240509 | 155900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 205 | 20240509 | 155800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20240509 | 155700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20240509 | 155600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20240509 | 155500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20240509 | 155400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20240509 | 155300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20240509 | 155200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20240509 | 155100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 2982 |
| 213 | 20240509 | 155000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 214 | 20240509 | 154900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 215 | 20240509 | 154800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 216 | 20240509 | 154700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 217 | 20240509 | 154600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 218 | 20240509 | 154500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 219 | 20240509 | 154400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 220 | 20240509 | 154300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 221 | 20240509 | 154200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 222 | 20240509 | 154100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 223 | 20240509 | 154000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 224 | 20240509 | 153900 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 225 | 20240509 | 153800 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 226 | 20240509 | 153700 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 227 | 20240509 | 153600 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 228 | 20240509 | 153500 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 229 | 20240509 | 153400 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 230 | 20240509 | 153300 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 231 | 20240509 | 153200 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 232 | 20240509 | 153100 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 0 |
| 233 | 20240509 | 153000 | 6766591500 | 28500 | 28500 | 28500 | 28500 | 2982 |
| 234 | 20240509 | 152900 | 6681604500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 235 | 20240509 | 152800 | 6681604500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 236 | 20240509 | 152700 | 6681604500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 237 | 20240509 | 152600 | 6681604500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 238 | 20240509 | 152500 | 6681604500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 239 | 20240509 | 152400 | 6681604500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 240 | 20240509 | 152300 | 6681604500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 241 | 20240509 | 152200 | 6681604500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 242 | 20240509 | 152100 | 6681604500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 243 | 20240509 | 152000 | 6681604500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 244 | 20240509 | 151900 | 6681604500 | 28550 | 28450 | 28550 | 28400 | 592 |
| 245 | 20240509 | 151800 | 6664741200 | 28400 | 28450 | 28450 | 28400 | 150 |
| 246 | 20240509 | 151700 | 6660477050 | 28450 | 28400 | 28500 | 28400 | 1160 |
| 247 | 20240509 | 151600 | 6627469950 | 28600 | 28350 | 28600 | 28350 | 5838 |
| 248 | 20240509 | 151500 | 6460751400 | 28350 | 28350 | 28400 | 28300 | 1243 |
| 249 | 20240509 | 151400 | 6425496150 | 28350 | 28300 | 28350 | 28300 | 45 |
| 250 | 20240509 | 151300 | 6424221850 | 28300 | 28350 | 28400 | 28300 | 1073 |
| 251 | 20240509 | 151200 | 6393802400 | 28350 | 28300 | 28350 | 28300 | 216 |
| 252 | 20240509 | 151100 | 6387678950 | 28300 | 28250 | 28350 | 28250 | 1063 |
| 253 | 20240509 | 151000 | 6357544450 | 28250 | 28250 | 28300 | 28250 | 476 |
| 254 | 20240509 | 150900 | 6344084950 | 28250 | 28200 | 28250 | 28200 | 42 |
| 255 | 20240509 | 150800 | 6342898800 | 28250 | 28250 | 28250 | 28200 | 772 |
| 256 | 20240509 | 150700 | 6321090400 | 28250 | 28250 | 28300 | 28250 | 692 |
| 257 | 20240509 | 150600 | 6301509250 | 28250 | 28200 | 28250 | 28200 | 181 |
| 258 | 20240509 | 150500 | 6296396400 | 28200 | 28200 | 28250 | 28200 | 775 |
| 259 | 20240509 | 150400 | 6274531200 | 28200 | 28200 | 28250 | 28200 | 1115 |
| 260 | 20240509 | 150300 | 6243034650 | 28200 | 28200 | 28200 | 28150 | 241 |
| 261 | 20240509 | 150200 | 6236238600 | 28200 | 28200 | 28200 | 28200 | 114 |
| 262 | 20240509 | 150100 | 6233023800 | 28200 | 28200 | 28200 | 28200 | 564 |
| 263 | 20240509 | 150000 | 6217119000 | 28200 | 28200 | 28250 | 28200 | 405 |
| 264 | 20240509 | 145900 | 6205696550 | 28200 | 28200 | 28250 | 28200 | 364 |
| 265 | 20240509 | 145800 | 6195429600 | 28200 | 28200 | 28250 | 28200 | 440 |
| 266 | 20240509 | 145700 | 6183021250 | 28200 | 28250 | 28250 | 28200 | 172 |
| 267 | 20240509 | 145600 | 6178167900 | 28250 | 28200 | 28250 | 28200 | 528 |
| 268 | 20240509 | 145500 | 6163264750 | 28200 | 28200 | 28200 | 28150 | 610 |
| 269 | 20240509 | 145400 | 6146075000 | 28200 | 28200 | 28200 | 28200 | 327 |
| 270 | 20240509 | 145300 | 6136853600 | 28250 | 28200 | 28250 | 28200 | 1369 |
| 271 | 20240509 | 145200 | 6098245250 | 28200 | 28300 | 28300 | 28200 | 346 |
| 272 | 20240509 | 145100 | 6088482050 | 28300 | 28250 | 28300 | 28250 | 200 |
| 273 | 20240509 | 145000 | 6082831800 | 28250 | 28200 | 28300 | 28200 | 380 |
| 274 | 20240509 | 144900 | 6072107550 | 28200 | 28250 | 28400 | 28200 | 742 |
| 275 | 20240509 | 144800 | 6051134300 | 28250 | 28300 | 28300 | 28250 | 1070 |
| 276 | 20240509 | 144700 | 6020875800 | 28250 | 28250 | 28300 | 28250 | 214 |
| 277 | 20240509 | 144600 | 6014826500 | 28250 | 28250 | 28250 | 28250 | 627 |
| 278 | 20240509 | 144500 | 5997113750 | 28250 | 28250 | 28250 | 28200 | 275 |
| 279 | 20240509 | 144400 | 5989349800 | 28250 | 28200 | 28250 | 28200 | 284 |
| 280 | 20240509 | 144300 | 5981333450 | 28250 | 28200 | 28250 | 28200 | 225 |
| 281 | 20240509 | 144200 | 5974981800 | 28200 | 28200 | 28350 | 28150 | 895 |
| 282 | 20240509 | 144100 | 5949670550 | 28200 | 28200 | 28200 | 28150 | 382 |
| 283 | 20240509 | 144000 | 5938902750 | 28250 | 28100 | 28250 | 28100 | 428 |
| 284 | 20240509 | 143900 | 5926846450 | 28100 | 28200 | 28250 | 28100 | 1352 |
| 285 | 20240509 | 143800 | 5888743900 | 28100 | 28150 | 28150 | 28100 | 325 |
| 286 | 20240509 | 143700 | 5879596650 | 28150 | 28200 | 28200 | 28150 | 668 |
| 287 | 20240509 | 143600 | 5860789800 | 28200 | 28150 | 28200 | 28150 | 733 |
| 288 | 20240509 | 143500 | 5840148900 | 28150 | 28150 | 28150 | 28150 | 164 |
| 289 | 20240509 | 143400 | 5835532300 | 28150 | 28150 | 28200 | 28150 | 348 |
| 290 | 20240509 | 143300 | 5825734400 | 28150 | 28200 | 28250 | 28150 | 1140 |
| 291 | 20240509 | 143200 | 5793613200 | 28150 | 28150 | 28150 | 28150 | 456 |
| 292 | 20240509 | 143100 | 5780776800 | 28150 | 28150 | 28200 | 28150 | 445 |
| 293 | 20240509 | 143000 | 5768248350 | 28150 | 28200 | 28200 | 28150 | 394 |
| 294 | 20240509 | 142900 | 5757155000 | 28150 | 28150 | 28200 | 28150 | 361 |
| 295 | 20240509 | 142800 | 5746987150 | 28150 | 28250 | 28250 | 28150 | 533 |
| 296 | 20240509 | 142700 | 5731973850 | 28200 | 28200 | 28250 | 28150 | 476 |
| 297 | 20240509 | 142600 | 5718563600 | 28200 | 28150 | 28200 | 28150 | 573 |
| 298 | 20240509 | 142500 | 5702418450 | 28200 | 28200 | 28250 | 28150 | 942 |
| 299 | 20240509 | 142400 | 5675865850 | 28200 | 28150 | 28200 | 28150 | 518 |
| 300 | 20240509 | 142300 | 5661275200 | 28150 | 28200 | 28250 | 28150 | 574 |
| 301 | 20240509 | 142200 | 5645090600 | 28200 | 28200 | 28200 | 28150 | 355 |
| 302 | 20240509 | 142100 | 5635087600 | 28200 | 28200 | 28250 | 28150 | 1812 |
| 303 | 20240509 | 142000 | 5584034400 | 28200 | 28200 | 28250 | 28200 | 419 |
| 304 | 20240509 | 141900 | 5572218550 | 28250 | 28200 | 28250 | 28200 | 503 |
| 305 | 20240509 | 141800 | 5558029800 | 28200 | 28200 | 28250 | 28200 | 612 |
| 306 | 20240509 | 141700 | 5540767500 | 28250 | 28300 | 28300 | 28250 | 565 |
| 307 | 20240509 | 141600 | 5524805200 | 28250 | 28300 | 28300 | 28250 | 564 |
| 308 | 20240509 | 141500 | 5508871400 | 28300 | 28250 | 28300 | 28200 | 333 |
| 309 | 20240509 | 141400 | 5499456500 | 28250 | 28250 | 28250 | 28200 | 629 |
| 310 | 20240509 | 141300 | 5481699950 | 28250 | 28250 | 28300 | 28200 | 338 |
| 311 | 20240509 | 141200 | 5472148450 | 28250 | 28250 | 28300 | 28200 | 209 |
| 312 | 20240509 | 141100 | 5466243850 | 28250 | 28250 | 28250 | 28250 | 370 |
| 313 | 20240509 | 141000 | 5455791350 | 28250 | 28250 | 28250 | 28250 | 438 |
| 314 | 20240509 | 140900 | 5443417850 | 28250 | 28250 | 28300 | 28250 | 287 |
| 315 | 20240509 | 140800 | 5435307550 | 28250 | 28250 | 28300 | 28250 | 259 |
| 316 | 20240509 | 140700 | 5427990050 | 28250 | 28300 | 28300 | 28250 | 457 |
| 317 | 20240509 | 140600 | 5415065250 | 28300 | 28250 | 28300 | 28250 | 349 |
| 318 | 20240509 | 140500 | 5405197800 | 28250 | 28200 | 28250 | 28200 | 361 |
| 319 | 20240509 | 140400 | 5394999700 | 28250 | 28200 | 28250 | 28200 | 427 |
| 320 | 20240509 | 140300 | 5382955100 | 28200 | 28250 | 28250 | 28200 | 167 |
| 321 | 20240509 | 140200 | 5378245050 | 28250 | 28250 | 28250 | 28200 | 813 |
| 322 | 20240509 | 140100 | 5355277950 | 28250 | 28300 | 28300 | 28250 | 295 |
| 323 | 20240509 | 140000 | 5346941750 | 28300 | 28300 | 28350 | 28250 | 915 |
| 324 | 20240509 | 135900 | 5321047650 | 28300 | 28300 | 28300 | 28300 | 292 |
| 325 | 20240509 | 135800 | 5312784050 | 28300 | 28250 | 28300 | 28250 | 1434 |
| 326 | 20240509 | 135700 | 5272202950 | 28250 | 28250 | 28250 | 28250 | 354 |
| 327 | 20240509 | 135600 | 5262202450 | 28250 | 28250 | 28300 | 28250 | 658 |
| 328 | 20240509 | 135500 | 5243612250 | 28250 | 28250 | 28300 | 28250 | 185 |
| 329 | 20240509 | 135400 | 5238383900 | 28250 | 28200 | 28250 | 28200 | 791 |
| 330 | 20240509 | 135300 | 5216071300 | 28200 | 28200 | 28250 | 28200 | 294 |
| 331 | 20240509 | 135200 | 5207778850 | 28200 | 28150 | 28250 | 28150 | 195 |
| 332 | 20240509 | 135100 | 5202287900 | 28150 | 28200 | 28200 | 28150 | 354 |
| 333 | 20240509 | 135000 | 5192313700 | 28250 | 28250 | 28250 | 28200 | 171 |
| 334 | 20240509 | 134900 | 5187483100 | 28250 | 28250 | 28250 | 28250 | 304 |
| 335 | 20240509 | 134800 | 5178895100 | 28250 | 28300 | 28350 | 28250 | 340 |
| 336 | 20240509 | 134700 | 5169273900 | 28300 | 28300 | 28350 | 28300 | 53 |
| 337 | 20240509 | 134600 | 5167772300 | 28300 | 28300 | 28300 | 28200 | 541 |
| 338 | 20240509 | 134500 | 5152481400 | 28250 | 28200 | 28250 | 28200 | 376 |
| 339 | 20240509 | 134400 | 5141875800 | 28200 | 28200 | 28250 | 28200 | 458 |
| 340 | 20240509 | 134300 | 5128947550 | 28200 | 28200 | 28200 | 28200 | 401 |
| 341 | 20240509 | 134200 | 5117639350 | 28200 | 28200 | 28200 | 28150 | 484 |
| 342 | 20240509 | 134100 | 5104000100 | 28200 | 28200 | 28200 | 28200 | 275 |
| 343 | 20240509 | 134000 | 5096245100 | 28200 | 28150 | 28200 | 28150 | 686 |
| 344 | 20240509 | 133900 | 5076923150 | 28150 | 28150 | 28200 | 28150 | 549 |
| 345 | 20240509 | 133800 | 5061458300 | 28200 | 28200 | 28200 | 28150 | 880 |
| 346 | 20240509 | 133700 | 5036682300 | 28200 | 28150 | 28200 | 28150 | 320 |
| 347 | 20240509 | 133600 | 5027672500 | 28200 | 28150 | 28200 | 28150 | 357 |
| 348 | 20240509 | 133500 | 5017619850 | 28150 | 28200 | 28200 | 28150 | 313 |
| 349 | 20240509 | 133400 | 5008803250 | 28200 | 28100 | 28200 | 28100 | 276 |
| 350 | 20240509 | 133300 | 5001035750 | 28100 | 28200 | 28250 | 28100 | 2943 |
| 351 | 20240509 | 133200 | 4918191050 | 28150 | 28300 | 28300 | 28150 | 280 |
| 352 | 20240509 | 133100 | 4910298900 | 28200 | 28200 | 28250 | 28200 | 1487 |
| 353 | 20240509 | 133000 | 4868353500 | 28250 | 28200 | 28250 | 28150 | 79 |
| 354 | 20240509 | 132900 | 4866124500 | 28200 | 28250 | 28300 | 28200 | 4397 |
| 355 | 20240509 | 132800 | 4742091600 | 28250 | 28300 | 28300 | 28250 | 264 |
| 356 | 20240509 | 132700 | 4734631900 | 28250 | 28250 | 28350 | 28250 | 15 |
| 357 | 20240509 | 132600 | 4734208000 | 28300 | 28300 | 28300 | 28250 | 480 |
| 358 | 20240509 | 132500 | 4720624800 | 28250 | 28250 | 28250 | 28250 | 58 |
| 359 | 20240509 | 132400 | 4718986300 | 28300 | 28250 | 28300 | 28250 | 310 |
| 360 | 20240509 | 132300 | 4710227100 | 28250 | 28250 | 28250 | 28250 | 89 |
| 361 | 20240509 | 132200 | 4707712850 | 28250 | 28300 | 28300 | 28250 | 197 |
| 362 | 20240509 | 132100 | 4702147500 | 28300 | 28250 | 28300 | 28250 | 105 |
| 363 | 20240509 | 132000 | 4699179600 | 28250 | 28250 | 28300 | 28250 | 122 |
| 364 | 20240509 | 131900 | 4695731650 | 28250 | 28250 | 28250 | 28250 | 164 |
| 365 | 20240509 | 131800 | 4691098650 | 28250 | 28250 | 28300 | 28250 | 169 |
| 366 | 20240509 | 131700 | 4686322700 | 28250 | 28300 | 28350 | 28250 | 438 |
| 367 | 20240509 | 131600 | 4673930450 | 28300 | 28350 | 28350 | 28300 | 76 |
| 368 | 20240509 | 131500 | 4671779450 | 28350 | 28300 | 28350 | 28300 | 245 |
| 369 | 20240509 | 131400 | 4664843850 | 28300 | 28300 | 28300 | 28300 | 24 |
| 370 | 20240509 | 131300 | 4664164650 | 28300 | 28300 | 28300 | 28300 | 131 |
| 371 | 20240509 | 131200 | 4660457350 | 28300 | 28250 | 28300 | 28250 | 201 |
| 372 | 20240509 | 131100 | 4654769600 | 28250 | 28250 | 28250 | 28250 | 57 |
| 373 | 20240509 | 131000 | 4653159350 | 28400 | 28250 | 28400 | 28250 | 194 |
| 374 | 20240509 | 130900 | 4647667300 | 28300 | 28400 | 28400 | 28300 | 166 |
| 375 | 20240509 | 130800 | 4642964600 | 28300 | 28300 | 28300 | 28300 | 4 |
| 376 | 20240509 | 130700 | 4642851400 | 28300 | 28300 | 28300 | 28300 | 265 |
| 377 | 20240509 | 130600 | 4635351900 | 28300 | 28300 | 28350 | 28300 | 106 |
| 378 | 20240509 | 130500 | 4632350000 | 28250 | 28300 | 28300 | 28250 | 308 |
| 379 | 20240509 | 130400 | 4623642600 | 28300 | 28250 | 28300 | 28250 | 137 |
| 380 | 20240509 | 130300 | 4619765650 | 28250 | 28400 | 28400 | 28250 | 356 |
| 381 | 20240509 | 130200 | 4609707550 | 28400 | 28300 | 28400 | 28250 | 303 |
| 382 | 20240509 | 130100 | 4601138850 | 28300 | 28250 | 28300 | 28250 | 110 |
| 383 | 20240509 | 130000 | 4598026750 | 28300 | 28300 | 28300 | 28250 | 199 |
| 384 | 20240509 | 125900 | 4592395500 | 28350 | 28300 | 28350 | 28300 | 229 |
| 385 | 20240509 | 125800 | 4585913100 | 28300 | 28300 | 28300 | 28300 | 929 |
| 386 | 20240509 | 125700 | 4559622400 | 28350 | 28350 | 28350 | 28300 | 282 |
| 387 | 20240509 | 125600 | 4551636000 | 28400 | 28350 | 28400 | 28350 | 10 |
| 388 | 20240509 | 125500 | 4551352050 | 28350 | 28350 | 28350 | 28300 | 259 |
| 389 | 20240509 | 125400 | 4544010500 | 28350 | 28350 | 28350 | 28350 | 12 |
| 390 | 20240509 | 125300 | 4543670300 | 28400 | 28350 | 28400 | 28350 | 47 |
| 391 | 20240509 | 125200 | 4542335650 | 28350 | 28350 | 28350 | 28350 | 406 |
| 392 | 20240509 | 125100 | 4530825550 | 28350 | 28400 | 28400 | 28350 | 134 |
| 393 | 20240509 | 125000 | 4527026550 | 28400 | 28400 | 28400 | 28400 | 279 |
| 394 | 20240509 | 124900 | 4519102950 | 28400 | 28350 | 28400 | 28350 | 183 |
| 395 | 20240509 | 124800 | 4513905900 | 28350 | 28350 | 28400 | 28350 | 190 |
| 396 | 20240509 | 124700 | 4508513950 | 28350 | 28450 | 28450 | 28350 | 316 |
| 397 | 20240509 | 124600 | 4499546350 | 28450 | 28400 | 28450 | 28400 | 83 |
| 398 | 20240509 | 124500 | 4497188900 | 28350 | 28350 | 28350 | 28350 | 219 |
| 399 | 20240509 | 124400 | 4490980250 | 28400 | 28400 | 28400 | 28400 | 31 |
| 400 | 20240509 | 124300 | 4490099850 | 28350 | 28300 | 28350 | 28300 | 224 |
| 401 | 20240509 | 124200 | 4483760500 | 28350 | 28300 | 28350 | 28300 | 42 |
| 402 | 20240509 | 124100 | 4482571500 | 28300 | 28300 | 28300 | 28300 | 57 |
| 403 | 20240509 | 124000 | 4480958400 | 28300 | 28350 | 28350 | 28300 | 281 |
| 404 | 20240509 | 123900 | 4472998700 | 28300 | 28300 | 28300 | 28300 | 224 |
| 405 | 20240509 | 123800 | 4466659500 | 28300 | 28350 | 28350 | 28300 | 78 |
| 406 | 20240509 | 123700 | 4464449400 | 28350 | 28350 | 28350 | 28300 | 127 |
| 407 | 20240509 | 123600 | 4460849000 | 28350 | 28350 | 28350 | 28300 | 138 |
| 408 | 20240509 | 123500 | 4456938350 | 28300 | 28350 | 28350 | 28300 | 88 |
| 409 | 20240509 | 123400 | 4454443700 | 28350 | 28300 | 28350 | 28300 | 209 |
| 410 | 20240509 | 123300 | 4448518700 | 28250 | 28250 | 28250 | 28250 | 300 |
| 411 | 20240509 | 123200 | 4440043700 | 28300 | 28250 | 28300 | 28200 | 156 |
| 412 | 20240509 | 123100 | 4435632250 | 28250 | 28200 | 28250 | 28200 | 33 |
| 413 | 20240509 | 123000 | 4434700050 | 28200 | 28250 | 28250 | 28150 | 1102 |
| 414 | 20240509 | 122900 | 4403621250 | 28250 | 28200 | 28250 | 28200 | 80 |
| 415 | 20240509 | 122800 | 4401362150 | 28250 | 28250 | 28250 | 28200 | 192 |
| 416 | 20240509 | 122700 | 4395938500 | 28250 | 28200 | 28250 | 28200 | 102 |
| 417 | 20240509 | 122600 | 4393060300 | 28200 | 28200 | 28200 | 28200 | 73 |
| 418 | 20240509 | 122500 | 4391001700 | 28200 | 28200 | 28200 | 28150 | 224 |
| 419 | 20240509 | 122400 | 4384685050 | 28200 | 28150 | 28250 | 28150 | 214 |
| 420 | 20240509 | 122300 | 4378649450 | 28150 | 28200 | 28200 | 28150 | 231 |
| 421 | 20240509 | 122200 | 4372144400 | 28200 | 28200 | 28200 | 28200 | 217 |
| 422 | 20240509 | 122100 | 4366025000 | 28200 | 28150 | 28200 | 28150 | 593 |
| 423 | 20240509 | 122000 | 4349315800 | 28100 | 28100 | 28100 | 28100 | 164 |
| 424 | 20240509 | 121900 | 4344707400 | 28100 | 28150 | 28150 | 28100 | 3105 |
| 425 | 20240509 | 121800 | 4257443100 | 28200 | 28150 | 28200 | 28150 | 246 |
| 426 | 20240509 | 121700 | 4250516450 | 28150 | 28100 | 28150 | 28100 | 101 |
| 427 | 20240509 | 121600 | 4247676100 | 28100 | 28150 | 28200 | 28100 | 5736 |
| 428 | 20240509 | 121500 | 4086399750 | 28150 | 28200 | 28250 | 28150 | 716 |
| 429 | 20240509 | 121400 | 4066220150 | 28200 | 28200 | 28200 | 28200 | 103 |
| 430 | 20240509 | 121300 | 4063315550 | 28200 | 28200 | 28200 | 28150 | 255 |
| 431 | 20240509 | 121200 | 4056124750 | 28200 | 28300 | 28300 | 28200 | 687 |
| 432 | 20240509 | 121100 | 4036740450 | 28300 | 28250 | 28300 | 28250 | 233 |
| 433 | 20240509 | 121000 | 4030158150 | 28250 | 28250 | 28250 | 28250 | 19 |
| 434 | 20240509 | 120900 | 4029621400 | 28250 | 28250 | 28250 | 28200 | 907 |
| 435 | 20240509 | 120800 | 4004038800 | 28250 | 28250 | 28250 | 28250 | 333 |
| 436 | 20240509 | 120700 | 3994631550 | 28250 | 28250 | 28250 | 28250 | 447 |
| 437 | 20240509 | 120600 | 3982003800 | 28250 | 28250 | 28250 | 28200 | 80 |
| 438 | 20240509 | 120500 | 3979744500 | 28250 | 28200 | 28250 | 28200 | 258 |
| 439 | 20240509 | 120400 | 3972457000 | 28200 | 28200 | 28250 | 28200 | 174 |
| 440 | 20240509 | 120300 | 3967548200 | 28250 | 28250 | 28250 | 28200 | 204 |
| 441 | 20240509 | 120200 | 3961794800 | 28250 | 28200 | 28250 | 28200 | 293 |
| 442 | 20240509 | 120100 | 3953519300 | 28200 | 28200 | 28200 | 28200 | 181 |
| 443 | 20240509 | 120000 | 3948415100 | 28200 | 28200 | 28200 | 28200 | 135 |
| 444 | 20240509 | 115900 | 3944608100 | 28250 | 28200 | 28250 | 28200 | 41 |
| 445 | 20240509 | 115800 | 3943449950 | 28200 | 28200 | 28200 | 28200 | 298 |
| 446 | 20240509 | 115700 | 3935046350 | 28200 | 28200 | 28250 | 28200 | 31 |
| 447 | 20240509 | 115600 | 3934171200 | 28250 | 28200 | 28300 | 28200 | 339 |
| 448 | 20240509 | 115500 | 3924599400 | 28200 | 28200 | 28200 | 28200 | 241 |
| 449 | 20240509 | 115400 | 3917803200 | 28200 | 28200 | 28200 | 28200 | 90 |
| 450 | 20240509 | 115300 | 3915265200 | 28200 | 28350 | 28350 | 28200 | 7488 |
| 451 | 20240509 | 115200 | 3703413700 | 28450 | 28350 | 28450 | 28350 | 40 |
| 452 | 20240509 | 115100 | 3702276800 | 28350 | 28350 | 28600 | 28300 | 777 |
| 453 | 20240509 | 115000 | 3680215200 | 28350 | 28350 | 28350 | 28350 | 36 |
| 454 | 20240509 | 114900 | 3679194600 | 28300 | 28300 | 28300 | 28300 | 54 |
| 455 | 20240509 | 114800 | 3677666400 | 28300 | 28300 | 28300 | 28300 | 337 |
| 456 | 20240509 | 114700 | 3668129300 | 28350 | 28350 | 28350 | 28350 | 16 |
| 457 | 20240509 | 114600 | 3667675700 | 28350 | 28350 | 28350 | 28300 | 1488 |
| 458 | 20240509 | 114500 | 3625499850 | 28300 | 28350 | 28350 | 28300 | 719 |
| 459 | 20240509 | 114400 | 3605119250 | 28350 | 28400 | 28400 | 28350 | 2246 |
| 460 | 20240509 | 114300 | 3541445050 | 28350 | 28400 | 28400 | 28350 | 38 |
| 461 | 20240509 | 114200 | 3540366000 | 28400 | 28400 | 28400 | 28400 | 110 |
| 462 | 20240509 | 114100 | 3537242000 | 28400 | 28400 | 28400 | 28400 | 237 |
| 463 | 20240509 | 114000 | 3530511200 | 28400 | 28400 | 28500 | 28400 | 210 |
| 464 | 20240509 | 113900 | 3524542500 | 28400 | 28400 | 28400 | 28400 | 520 |
| 465 | 20240509 | 113800 | 3509774500 | 28450 | 28450 | 28450 | 28450 | 208 |
| 466 | 20240509 | 113700 | 3503856900 | 28450 | 28450 | 28450 | 28400 | 335 |
| 467 | 20240509 | 113600 | 3494326200 | 28400 | 28400 | 28400 | 28400 | 173 |
| 468 | 20240509 | 113500 | 3489413000 | 28400 | 28450 | 28450 | 28400 | 20 |
| 469 | 20240509 | 113400 | 3488844950 | 28450 | 28400 | 28450 | 28400 | 201 |
| 470 | 20240509 | 113300 | 3483134750 | 28450 | 28400 | 28450 | 28400 | 71 |
| 471 | 20240509 | 113200 | 3481117100 | 28400 | 28400 | 28400 | 28400 | 112 |
| 472 | 20240509 | 113100 | 3477936300 | 28450 | 28500 | 28500 | 28450 | 364 |
| 473 | 20240509 | 113000 | 3467578800 | 28450 | 28450 | 28450 | 28450 | 217 |
| 474 | 20240509 | 112900 | 3461405150 | 28500 | 28500 | 28500 | 28500 | 379 |
| 475 | 20240509 | 112800 | 3450603650 | 28500 | 28500 | 28500 | 28500 | 115 |
| 476 | 20240509 | 112700 | 3447326150 | 28500 | 28500 | 28500 | 28500 | 213 |
| 477 | 20240509 | 112600 | 3441255650 | 28450 | 28550 | 28550 | 28450 | 591 |
| 478 | 20240509 | 112500 | 3424386800 | 28550 | 28550 | 28550 | 28550 | 2 |
| 479 | 20240509 | 112400 | 3424329700 | 28500 | 28450 | 28500 | 28450 | 326 |
| 480 | 20240509 | 112300 | 3415054800 | 28450 | 28450 | 28450 | 28450 | 4 |
| 481 | 20240509 | 112200 | 3414941000 | 28450 | 28450 | 28450 | 28450 | 72 |
| 482 | 20240509 | 112100 | 3412892600 | 28400 | 28400 | 28450 | 28400 | 205 |
| 483 | 20240509 | 112000 | 3407067950 | 28400 | 28450 | 28450 | 28400 | 86 |
| 484 | 20240509 | 111900 | 3404621450 | 28450 | 28450 | 28450 | 28400 | 370 |
| 485 | 20240509 | 111800 | 3394102000 | 28500 | 28450 | 28500 | 28450 | 46 |
| 486 | 20240509 | 111700 | 3392791600 | 28550 | 28450 | 28550 | 28450 | 123 |
| 487 | 20240509 | 111600 | 3389288150 | 28450 | 28450 | 28550 | 28450 | 208 |
| 488 | 20240509 | 111500 | 3383360550 | 28450 | 28400 | 28500 | 28400 | 226 |
| 489 | 20240509 | 111400 | 3376931150 | 28400 | 28400 | 28400 | 28400 | 202 |
| 490 | 20240509 | 111300 | 3371194350 | 28400 | 28400 | 28400 | 28400 | 120 |
| 491 | 20240509 | 111200 | 3367786350 | 28400 | 28400 | 28450 | 28400 | 395 |
| 492 | 20240509 | 111100 | 3356559250 | 28400 | 28500 | 28500 | 28400 | 84 |
| 493 | 20240509 | 111000 | 3354169850 | 28450 | 28400 | 28450 | 28400 | 604 |
| 494 | 20240509 | 110900 | 3337014000 | 28400 | 28450 | 28450 | 28400 | 219 |
| 495 | 20240509 | 110800 | 3330793400 | 28450 | 28450 | 28450 | 28450 | 103 |
| 496 | 20240509 | 110700 | 3327863050 | 28450 | 28450 | 28450 | 28450 | 317 |
| 497 | 20240509 | 110600 | 3318844400 | 28450 | 28450 | 28450 | 28450 | 75 |
| 498 | 20240509 | 110500 | 3316710650 | 28550 | 28650 | 28650 | 28550 | 39 |
| 499 | 20240509 | 110400 | 3315597100 | 28650 | 28450 | 28700 | 28450 | 1760 |
| 500 | 20240509 | 110300 | 3265264700 | 28450 | 28450 | 28450 | 28450 | 171 |
| 501 | 20240509 | 110200 | 3260399750 | 28500 | 28500 | 28500 | 28450 | 440 |
| 502 | 20240509 | 110100 | 3247869900 | 28500 | 28500 | 28500 | 28500 | 4 |
| 503 | 20240509 | 110000 | 3247755900 | 28500 | 28550 | 28550 | 28450 | 682 |
| 504 | 20240509 | 105900 | 3228323700 | 28550 | 28500 | 28550 | 28500 | 340 |
| 505 | 20240509 | 105800 | 3218620600 | 28550 | 28500 | 28550 | 28500 | 210 |
| 506 | 20240509 | 105700 | 3212635100 | 28500 | 28550 | 28550 | 28450 | 242 |
| 507 | 20240509 | 105600 | 3205737800 | 28550 | 28500 | 28550 | 28450 | 225 |
| 508 | 20240509 | 105500 | 3199320000 | 28550 | 28450 | 28550 | 28450 | 99 |
| 509 | 20240509 | 105400 | 3196495600 | 28500 | 28450 | 28500 | 28450 | 197 |
| 510 | 20240509 | 105300 | 3190881700 | 28550 | 28550 | 28550 | 28450 | 180 |
| 511 | 20240509 | 105200 | 3185757000 | 28550 | 28500 | 28550 | 28400 | 1663 |
| 512 | 20240509 | 105100 | 3138478850 | 28400 | 28400 | 28500 | 28350 | 155 |
| 513 | 20240509 | 105000 | 3134077350 | 28400 | 28400 | 28400 | 28350 | 325 |
| 514 | 20240509 | 104900 | 3124847850 | 28400 | 28400 | 28400 | 28400 | 257 |
| 515 | 20240509 | 104800 | 3117549050 | 28350 | 28400 | 28400 | 28300 | 194 |
| 516 | 20240509 | 104700 | 3112048850 | 28350 | 28350 | 28350 | 28350 | 485 |
| 517 | 20240509 | 104600 | 3098299100 | 28400 | 28450 | 28450 | 28400 | 1145 |
| 518 | 20240509 | 104500 | 3065775250 | 28450 | 28450 | 28450 | 28450 | 12 |
| 519 | 20240509 | 104400 | 3065433850 | 28450 | 28550 | 28550 | 28450 | 600 |
| 520 | 20240509 | 104300 | 3048339950 | 28550 | 28600 | 28600 | 28550 | 204 |
| 521 | 20240509 | 104200 | 3042515250 | 28600 | 28600 | 28600 | 28550 | 534 |
| 522 | 20240509 | 104100 | 3027250200 | 28600 | 28600 | 28600 | 28600 | 378 |
| 523 | 20240509 | 104000 | 3016439400 | 28600 | 28500 | 28600 | 28500 | 457 |
| 524 | 20240509 | 103900 | 3003403050 | 28550 | 28550 | 28550 | 28500 | 434 |
| 525 | 20240509 | 103800 | 2991024050 | 28550 | 28450 | 28550 | 28450 | 594 |
| 526 | 20240509 | 103700 | 2974081200 | 28450 | 28400 | 28500 | 28400 | 1732 |
| 527 | 20240509 | 103600 | 2924833700 | 28400 | 28350 | 28400 | 28350 | 227 |
| 528 | 20240509 | 103500 | 2918387500 | 28400 | 28450 | 28450 | 28400 | 131 |
| 529 | 20240509 | 103400 | 2914667050 | 28450 | 28350 | 28450 | 28350 | 160 |
| 530 | 20240509 | 103300 | 2910125700 | 28350 | 28350 | 28350 | 28350 | 12 |
| 531 | 20240509 | 103200 | 2909785500 | 28350 | 28450 | 28450 | 28350 | 501 |
| 532 | 20240509 | 103100 | 2895568600 | 28450 | 28450 | 28450 | 28400 | 588 |
| 533 | 20240509 | 103000 | 2878840950 | 28450 | 28350 | 28450 | 28300 | 1528 |
| 534 | 20240509 | 102900 | 2835413600 | 28400 | 28350 | 28400 | 28300 | 431 |
| 535 | 20240509 | 102800 | 2823193150 | 28300 | 28300 | 28300 | 28300 | 244 |
| 536 | 20240509 | 102700 | 2816287950 | 28350 | 28400 | 28400 | 28350 | 252 |
| 537 | 20240509 | 102600 | 2809143700 | 28400 | 28400 | 28400 | 28350 | 6 |
| 538 | 20240509 | 102500 | 2808973400 | 28400 | 28400 | 28400 | 28350 | 298 |
| 539 | 20240509 | 102400 | 2800518950 | 28400 | 28350 | 28400 | 28350 | 16 |
| 540 | 20240509 | 102300 | 2800065200 | 28400 | 28350 | 28400 | 28350 | 667 |
| 541 | 20240509 | 102200 | 2781130350 | 28400 | 28400 | 28400 | 28400 | 1731 |
| 542 | 20240509 | 102100 | 2731969950 | 28400 | 28400 | 28400 | 28300 | 17 |
| 543 | 20240509 | 102000 | 2731488550 | 28300 | 28400 | 28400 | 28300 | 170 |
| 544 | 20240509 | 101900 | 2726677250 | 28400 | 28300 | 28400 | 28250 | 107 |
| 545 | 20240509 | 101800 | 2723653400 | 28250 | 28250 | 28250 | 28250 | 268 |
| 546 | 20240509 | 101700 | 2716082400 | 28250 | 28400 | 28450 | 28250 | 5349 |
| 547 | 20240509 | 101600 | 2564597650 | 28450 | 28450 | 28450 | 28450 | 1 |
| 548 | 20240509 | 101500 | 2564569200 | 28450 | 28400 | 28500 | 28350 | 1119 |
| 549 | 20240509 | 101400 | 2532726000 | 28400 | 28350 | 28400 | 28350 | 650 |
| 550 | 20240509 | 101300 | 2514268850 | 28350 | 28350 | 28350 | 28350 | 135 |
| 551 | 20240509 | 101200 | 2510441600 | 28350 | 28300 | 28400 | 28300 | 90 |
| 552 | 20240509 | 101100 | 2507890400 | 28300 | 28350 | 28350 | 28300 | 1105 |
| 553 | 20240509 | 101000 | 2476608900 | 28350 | 28350 | 28350 | 28350 | 215 |
| 554 | 20240509 | 100900 | 2470513650 | 28350 | 28350 | 28350 | 28300 | 439 |
| 555 | 20240509 | 100800 | 2458074200 | 28350 | 28250 | 28350 | 28250 | 285 |
| 556 | 20240509 | 100700 | 2450015950 | 28250 | 28250 | 28250 | 28250 | 278 |
| 557 | 20240509 | 100600 | 2442162450 | 28250 | 28300 | 28300 | 28250 | 97 |
| 558 | 20240509 | 100500 | 2439421350 | 28300 | 28300 | 28300 | 28250 | 488 |
| 559 | 20240509 | 100400 | 2425624850 | 28300 | 28300 | 28300 | 28300 | 22 |
| 560 | 20240509 | 100300 | 2425002250 | 28300 | 28350 | 28350 | 28250 | 1365 |
| 561 | 20240509 | 100200 | 2386307950 | 28300 | 28250 | 28300 | 28250 | 211 |
| 562 | 20240509 | 100100 | 2380337250 | 28250 | 28250 | 28250 | 28250 | 114 |
| 563 | 20240509 | 100000 | 2377116750 | 28250 | 28300 | 28350 | 28250 | 2375 |
| 564 | 20240509 | 095900 | 2309914800 | 28350 | 28300 | 28350 | 28300 | 411 |
| 565 | 20240509 | 095800 | 2298263800 | 28300 | 28300 | 28350 | 28300 | 252 |
| 566 | 20240509 | 095700 | 2291131950 | 28350 | 28400 | 28400 | 28350 | 729 |
| 567 | 20240509 | 095600 | 2270464700 | 28400 | 28350 | 28400 | 28350 | 162 |
| 568 | 20240509 | 095500 | 2265865850 | 28350 | 28400 | 28400 | 28350 | 238 |
| 569 | 20240509 | 095400 | 2259115100 | 28400 | 28400 | 28400 | 28350 | 65 |
| 570 | 20240509 | 095300 | 2257269750 | 28350 | 28400 | 28450 | 28350 | 364 |
| 571 | 20240509 | 095200 | 2246933600 | 28400 | 28350 | 28400 | 28350 | 423 |
| 572 | 20240509 | 095100 | 2234921900 | 28350 | 28200 | 28400 | 28200 | 417 |
| 573 | 20240509 | 095000 | 2223106600 | 28200 | 28250 | 28300 | 28200 | 786 |
| 574 | 20240509 | 094900 | 2200872000 | 28250 | 28100 | 28250 | 28100 | 5101 |
| 575 | 20240509 | 094800 | 2057285000 | 28100 | 28150 | 28200 | 28100 | 313 |
| 576 | 20240509 | 094700 | 2048475650 | 28100 | 28100 | 28150 | 28100 | 907 |
| 577 | 20240509 | 094600 | 2022972650 | 28150 | 28100 | 28150 | 28100 | 292 |
| 578 | 20240509 | 094500 | 2014756400 | 28100 | 28050 | 28150 | 28050 | 561 |
| 579 | 20240509 | 094400 | 1998997250 | 28100 | 28050 | 28100 | 28000 | 721 |
| 580 | 20240509 | 094300 | 1978750300 | 28000 | 28050 | 28100 | 28000 | 3442 |
| 581 | 20240509 | 094200 | 1882349150 | 28050 | 28050 | 28100 | 28000 | 674 |
| 582 | 20240509 | 094100 | 1863436250 | 28050 | 28000 | 28050 | 28000 | 1644 |
| 583 | 20240509 | 094000 | 1817332250 | 28000 | 28000 | 28050 | 28000 | 837 |
| 584 | 20240509 | 093900 | 1793878050 | 28000 | 28050 | 28050 | 28000 | 1568 |
| 585 | 20240509 | 093800 | 1749945550 | 28050 | 28050 | 28050 | 28000 | 1587 |
| 586 | 20240509 | 093700 | 1705437200 | 28050 | 28050 | 28100 | 28000 | 1234 |
| 587 | 20240509 | 093600 | 1670858400 | 28050 | 28050 | 28150 | 28050 | 2478 |
| 588 | 20240509 | 093500 | 1601301200 | 28150 | 28150 | 28200 | 28050 | 3682 |
| 589 | 20240509 | 093400 | 1497776350 | 28150 | 28250 | 28250 | 28150 | 5599 |
| 590 | 20240509 | 093300 | 1339927800 | 28250 | 28250 | 28300 | 28250 | 4074 |
| 591 | 20240509 | 093200 | 1224819800 | 28250 | 28300 | 28350 | 28250 | 1436 |
| 592 | 20240509 | 093100 | 1184184700 | 28300 | 28350 | 28350 | 28300 | 455 |
| 593 | 20240509 | 093000 | 1171308150 | 28350 | 28400 | 28450 | 28350 | 1089 |
| 594 | 20240509 | 092900 | 1140412100 | 28400 | 28450 | 28450 | 28400 | 286 |
| 595 | 20240509 | 092800 | 1132275900 | 28450 | 28500 | 28500 | 28450 | 290 |
| 596 | 20240509 | 092700 | 1124017500 | 28500 | 28500 | 28500 | 28400 | 193 |
| 597 | 20240509 | 092600 | 1118528600 | 28450 | 28450 | 28450 | 28450 | 422 |
| 598 | 20240509 | 092500 | 1106522700 | 28450 | 28400 | 28450 | 28400 | 1469 |
| 599 | 20240509 | 092400 | 1064752900 | 28400 | 28300 | 28400 | 28300 | 2033 |
| 600 | 20240509 | 092300 | 1007110550 | 28300 | 28350 | 28350 | 28300 | 741 |
| 601 | 20240509 | 092200 | 986139550 | 28300 | 28350 | 28350 | 28300 | 62 |
| 602 | 20240509 | 092100 | 984384600 | 28350 | 28350 | 28350 | 28300 | 1201 |
| 603 | 20240509 | 092000 | 950354000 | 28300 | 28400 | 28400 | 28300 | 335 |
| 604 | 20240509 | 091900 | 940872350 | 28300 | 28250 | 28300 | 28250 | 1380 |
| 605 | 20240509 | 091800 | 901875550 | 28250 | 28300 | 28300 | 28250 | 303 |
| 606 | 20240509 | 091700 | 893308150 | 28300 | 28250 | 28300 | 28250 | 663 |
| 607 | 20240509 | 091600 | 874564800 | 28250 | 28300 | 28300 | 28250 | 2078 |
| 608 | 20240509 | 091500 | 815856700 | 28300 | 28400 | 28400 | 28250 | 1708 |
| 609 | 20240509 | 091400 | 767522550 | 28450 | 28450 | 28450 | 28300 | 5561 |
| 610 | 20240509 | 091300 | 609584950 | 28400 | 28450 | 28500 | 28400 | 855 |
| 611 | 20240509 | 091200 | 585258550 | 28500 | 28450 | 28500 | 28450 | 681 |
| 612 | 20240509 | 091100 | 565874500 | 28500 | 28450 | 28500 | 28450 | 764 |
| 613 | 20240509 | 091000 | 544134350 | 28450 | 28500 | 28550 | 28450 | 611 |
| 614 | 20240509 | 090900 | 526721300 | 28450 | 28500 | 28500 | 28450 | 1217 |
| 615 | 20240509 | 090800 | 492073800 | 28500 | 28450 | 28500 | 28450 | 1615 |
| 616 | 20240509 | 090700 | 446119300 | 28450 | 28500 | 28600 | 28450 | 1759 |
| 617 | 20240509 | 090600 | 396019100 | 28550 | 28700 | 28700 | 28550 | 572 |
| 618 | 20240509 | 090500 | 379658650 | 28700 | 28550 | 28700 | 28550 | 456 |
| 619 | 20240509 | 090400 | 366593050 | 28550 | 28550 | 28650 | 28500 | 1978 |
| 620 | 20240509 | 090300 | 310169300 | 28500 | 28650 | 28650 | 28500 | 5892 |
| 621 | 20240509 | 090200 | 142103450 | 28700 | 28600 | 28700 | 28600 | 569 |
| 622 | 20240509 | 090100 | 125805100 | 28600 | 28650 | 28850 | 28600 | 947 |
| 623 | 20240509 | 090000 | 98641300 | 28650 | 28500 | 28650 | 28450 | 3351 |