37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 193000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 14118 |
| 3 | 20240509 | 192900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 4 | 20240509 | 192800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 5 | 20240509 | 192700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 6 | 20240509 | 192600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 7 | 20240509 | 192500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 8 | 20240509 | 192400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 9 | 20240509 | 192300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 10 | 20240509 | 192200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 11 | 20240509 | 192100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 12 | 20240509 | 192000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 13 | 20240509 | 191900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 14 | 20240509 | 191800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 15 | 20240509 | 191700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 16 | 20240509 | 191600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 17 | 20240509 | 191500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 18 | 20240509 | 191400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 19 | 20240509 | 191300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 20 | 20240509 | 191200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 21 | 20240509 | 191100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 22 | 20240509 | 191000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 23 | 20240509 | 190900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 24 | 20240509 | 190800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 25 | 20240509 | 190700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 26 | 20240509 | 190600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 27 | 20240509 | 190500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 28 | 20240509 | 190400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 29 | 20240509 | 190300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 30 | 20240509 | 190200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 31 | 20240509 | 190100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 32 | 20240509 | 190000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 14118 |
| 33 | 20240509 | 185900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 34 | 20240509 | 185800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 35 | 20240509 | 185700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 36 | 20240509 | 185600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 37 | 20240509 | 185500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 38 | 20240509 | 185400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 39 | 20240509 | 185300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 40 | 20240509 | 185200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 41 | 20240509 | 185100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 42 | 20240509 | 185000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 43 | 20240509 | 184900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 44 | 20240509 | 184800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 45 | 20240509 | 184700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 46 | 20240509 | 184600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 47 | 20240509 | 184500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 48 | 20240509 | 184400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 49 | 20240509 | 184300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 50 | 20240509 | 184200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 51 | 20240509 | 184100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 52 | 20240509 | 184000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 53 | 20240509 | 183900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 54 | 20240509 | 183800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 55 | 20240509 | 183700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 56 | 20240509 | 183600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 57 | 20240509 | 183500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 58 | 20240509 | 183400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 59 | 20240509 | 183300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 60 | 20240509 | 183200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 61 | 20240509 | 183100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 62 | 20240509 | 183000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 14118 |
| 63 | 20240509 | 182900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 64 | 20240509 | 182800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 65 | 20240509 | 182700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 66 | 20240509 | 182600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 67 | 20240509 | 182500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 68 | 20240509 | 182400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 69 | 20240509 | 182300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 70 | 20240509 | 182200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 71 | 20240509 | 182100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 72 | 20240509 | 182000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 73 | 20240509 | 181900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 74 | 20240509 | 181800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 75 | 20240509 | 181700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 76 | 20240509 | 181600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 77 | 20240509 | 181500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 78 | 20240509 | 181400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 79 | 20240509 | 181300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 80 | 20240509 | 181200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 81 | 20240509 | 181100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 82 | 20240509 | 181000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 83 | 20240509 | 180900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 84 | 20240509 | 180800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 85 | 20240509 | 180700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 86 | 20240509 | 180600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 87 | 20240509 | 180500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 88 | 20240509 | 180400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 89 | 20240509 | 180300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 90 | 20240509 | 180200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 91 | 20240509 | 180100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 92 | 20240509 | 180000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 14118 |
| 93 | 20240509 | 175900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 94 | 20240509 | 175800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 95 | 20240509 | 175700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 96 | 20240509 | 175600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 97 | 20240509 | 175500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 98 | 20240509 | 175400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 99 | 20240509 | 175300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 100 | 20240509 | 175200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 101 | 20240509 | 175100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 102 | 20240509 | 175000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 103 | 20240509 | 174900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 104 | 20240509 | 174800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 105 | 20240509 | 174700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 106 | 20240509 | 174600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 107 | 20240509 | 174500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 108 | 20240509 | 174400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 109 | 20240509 | 174300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 110 | 20240509 | 174200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 111 | 20240509 | 174100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 112 | 20240509 | 174000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 113 | 20240509 | 173900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 114 | 20240509 | 173800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 115 | 20240509 | 173700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 116 | 20240509 | 173600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 117 | 20240509 | 173500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 118 | 20240509 | 173400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 119 | 20240509 | 173300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 120 | 20240509 | 173200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 121 | 20240509 | 173100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 122 | 20240509 | 173000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 14118 |
| 123 | 20240509 | 172900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 124 | 20240509 | 172800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 125 | 20240509 | 172700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 126 | 20240509 | 172600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 127 | 20240509 | 172500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 128 | 20240509 | 172400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 129 | 20240509 | 172300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 130 | 20240509 | 172200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 131 | 20240509 | 172100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 132 | 20240509 | 172000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 133 | 20240509 | 171900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 134 | 20240509 | 171800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 135 | 20240509 | 171700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 136 | 20240509 | 171600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 137 | 20240509 | 171500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 138 | 20240509 | 171400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 139 | 20240509 | 171300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 140 | 20240509 | 171200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 141 | 20240509 | 171100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 142 | 20240509 | 171000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 143 | 20240509 | 170900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 144 | 20240509 | 170800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 145 | 20240509 | 170700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 146 | 20240509 | 170600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 147 | 20240509 | 170500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 148 | 20240509 | 170400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 149 | 20240509 | 170300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 150 | 20240509 | 170200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 151 | 20240509 | 170100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 152 | 20240509 | 170000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 14118 |
| 153 | 20240509 | 165900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 154 | 20240509 | 165800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 155 | 20240509 | 165700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 156 | 20240509 | 165600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 157 | 20240509 | 165500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 158 | 20240509 | 165400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 159 | 20240509 | 165300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 160 | 20240509 | 165200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 161 | 20240509 | 165100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 162 | 20240509 | 165000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 163 | 20240509 | 164900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 164 | 20240509 | 164800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 165 | 20240509 | 164700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 166 | 20240509 | 164600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 167 | 20240509 | 164500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 168 | 20240509 | 164400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 169 | 20240509 | 164300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 170 | 20240509 | 164200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 171 | 20240509 | 164100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 172 | 20240509 | 164000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 173 | 20240509 | 163900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 174 | 20240509 | 163800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 175 | 20240509 | 163700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 176 | 20240509 | 163600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 177 | 20240509 | 163500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 178 | 20240509 | 163400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 179 | 20240509 | 163300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 180 | 20240509 | 163200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 181 | 20240509 | 163100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 182 | 20240509 | 163000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 14118 |
| 183 | 20240509 | 162900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 184 | 20240509 | 162800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 185 | 20240509 | 162700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 186 | 20240509 | 162600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 187 | 20240509 | 162500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 188 | 20240509 | 162400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 189 | 20240509 | 162300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 190 | 20240509 | 162200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 191 | 20240509 | 162100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 192 | 20240509 | 162000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 193 | 20240509 | 161900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 194 | 20240509 | 161800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 195 | 20240509 | 161700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 196 | 20240509 | 161600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 197 | 20240509 | 161500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 198 | 20240509 | 161400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 199 | 20240509 | 161300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 200 | 20240509 | 161200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 201 | 20240509 | 161100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 202 | 20240509 | 161000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 203 | 20240509 | 160900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 204 | 20240509 | 160800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 205 | 20240509 | 160700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 206 | 20240509 | 160600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 207 | 20240509 | 160500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 208 | 20240509 | 160400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 209 | 20240509 | 160300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 210 | 20240509 | 160200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 211 | 20240509 | 160100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 212 | 20240509 | 160000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 14118 |
| 213 | 20240509 | 155900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 214 | 20240509 | 155800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 215 | 20240509 | 155700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 216 | 20240509 | 155600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 217 | 20240509 | 155500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 218 | 20240509 | 155400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 219 | 20240509 | 155300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 220 | 20240509 | 155200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 221 | 20240509 | 155100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 222 | 20240509 | 155000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 223 | 20240509 | 154900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 224 | 20240509 | 154800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 225 | 20240509 | 154700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 226 | 20240509 | 154600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 227 | 20240509 | 154500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 228 | 20240509 | 154400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 229 | 20240509 | 154300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 230 | 20240509 | 154200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 231 | 20240509 | 154100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 232 | 20240509 | 154000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 233 | 20240509 | 153900 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 234 | 20240509 | 153800 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 235 | 20240509 | 153700 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 236 | 20240509 | 153600 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 237 | 20240509 | 153500 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 238 | 20240509 | 153400 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 239 | 20240509 | 153300 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 240 | 20240509 | 153200 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 241 | 20240509 | 153100 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 242 | 20240509 | 153000 | 86485911000 | 459000 | 459000 | 459000 | 459000 | 28236 |
| 243 | 20240509 | 152900 | 80005749000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 244 | 20240509 | 152800 | 80005749000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 245 | 20240509 | 152700 | 80005749000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 246 | 20240509 | 152600 | 80005749000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 247 | 20240509 | 152500 | 80005749000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 248 | 20240509 | 152400 | 80005749000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 249 | 20240509 | 152300 | 80005749000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 250 | 20240509 | 152200 | 80005749000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 251 | 20240509 | 152100 | 80005749000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 252 | 20240509 | 152000 | 80005749000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 253 | 20240509 | 151900 | 80005749000 | 454500 | 455000 | 456000 | 453500 | 222 |
| 254 | 20240509 | 151800 | 79904741000 | 455000 | 455500 | 455500 | 454500 | 257 |
| 255 | 20240509 | 151700 | 79787827500 | 455500 | 455000 | 455500 | 454500 | 523 |
| 256 | 20240509 | 151600 | 79549819000 | 455000 | 454000 | 456000 | 454000 | 440 |
| 257 | 20240509 | 151500 | 79349811500 | 454000 | 455000 | 455000 | 454000 | 460 |
| 258 | 20240509 | 151400 | 79140692500 | 455000 | 455000 | 456000 | 454500 | 621 |
| 259 | 20240509 | 151300 | 78858200000 | 455000 | 455500 | 456000 | 454500 | 253 |
| 260 | 20240509 | 151200 | 78743023500 | 455500 | 456000 | 456000 | 455000 | 604 |
| 261 | 20240509 | 151100 | 78467824500 | 456000 | 456000 | 457000 | 456000 | 517 |
| 262 | 20240509 | 151000 | 78231842000 | 456000 | 456000 | 456500 | 456000 | 308 |
| 263 | 20240509 | 150900 | 78091318000 | 456000 | 456000 | 456500 | 455500 | 567 |
| 264 | 20240509 | 150800 | 77832724500 | 456000 | 456000 | 457000 | 455000 | 422 |
| 265 | 20240509 | 150700 | 77640298000 | 456500 | 455500 | 456500 | 455000 | 502 |
| 266 | 20240509 | 150600 | 77411443500 | 456000 | 456000 | 456500 | 455500 | 612 |
| 267 | 20240509 | 150500 | 77132387000 | 455500 | 455500 | 456000 | 455500 | 504 |
| 268 | 20240509 | 150400 | 76902677000 | 456000 | 455500 | 456000 | 455000 | 294 |
| 269 | 20240509 | 150300 | 76768693500 | 455000 | 455000 | 455500 | 454500 | 347 |
| 270 | 20240509 | 150200 | 76610697500 | 455000 | 455000 | 456000 | 455000 | 536 |
| 271 | 20240509 | 150100 | 76366615000 | 454500 | 455000 | 455000 | 454500 | 261 |
| 272 | 20240509 | 150000 | 76247918500 | 455500 | 454000 | 455500 | 454000 | 431 |
| 273 | 20240509 | 145900 | 76051898500 | 454500 | 455500 | 455500 | 454000 | 384 |
| 274 | 20240509 | 145800 | 75877253500 | 455000 | 455000 | 455500 | 454000 | 584 |
| 275 | 20240509 | 145700 | 75611610000 | 454500 | 455500 | 456000 | 454500 | 828 |
| 276 | 20240509 | 145600 | 75234716500 | 455500 | 455500 | 456500 | 455500 | 504 |
| 277 | 20240509 | 145500 | 75004968000 | 455500 | 455500 | 456000 | 455000 | 392 |
| 278 | 20240509 | 145400 | 74826411000 | 455500 | 456000 | 456500 | 455500 | 490 |
| 279 | 20240509 | 145300 | 74602967000 | 456000 | 457000 | 457000 | 455500 | 321 |
| 280 | 20240509 | 145200 | 74456639500 | 457500 | 456000 | 457500 | 456000 | 742 |
| 281 | 20240509 | 145100 | 74118035500 | 456000 | 456000 | 456500 | 455500 | 601 |
| 282 | 20240509 | 145000 | 73844015000 | 456000 | 456500 | 457000 | 456000 | 563 |
| 283 | 20240509 | 144900 | 73586942500 | 456500 | 457000 | 457500 | 456500 | 441 |
| 284 | 20240509 | 144800 | 73385492500 | 457000 | 457500 | 458500 | 456500 | 713 |
| 285 | 20240509 | 144700 | 73059438000 | 457500 | 457500 | 458000 | 457000 | 573 |
| 286 | 20240509 | 144600 | 72797288000 | 457500 | 458000 | 458500 | 457500 | 556 |
| 287 | 20240509 | 144500 | 72542656500 | 457500 | 458500 | 458500 | 457500 | 400 |
| 288 | 20240509 | 144400 | 72359350000 | 458000 | 458500 | 459000 | 457500 | 355 |
| 289 | 20240509 | 144300 | 72196704000 | 458500 | 458000 | 458500 | 457500 | 683 |
| 290 | 20240509 | 144200 | 71883909000 | 457500 | 458000 | 458500 | 457500 | 754 |
| 291 | 20240509 | 144100 | 71538639000 | 458000 | 458000 | 459000 | 457500 | 815 |
| 292 | 20240509 | 144000 | 71165276000 | 458000 | 458000 | 459000 | 458000 | 427 |
| 293 | 20240509 | 143900 | 70969461000 | 459000 | 458500 | 459000 | 458000 | 646 |
| 294 | 20240509 | 143800 | 70673215000 | 458500 | 458000 | 458500 | 458000 | 255 |
| 295 | 20240509 | 143700 | 70556305000 | 458000 | 458000 | 459000 | 458000 | 639 |
| 296 | 20240509 | 143600 | 70263391500 | 458500 | 458000 | 458500 | 457500 | 228 |
| 297 | 20240509 | 143500 | 70158934500 | 457500 | 457500 | 458000 | 457500 | 449 |
| 298 | 20240509 | 143400 | 69953348500 | 458000 | 458000 | 458500 | 457500 | 722 |
| 299 | 20240509 | 143300 | 69622550500 | 458000 | 458000 | 458500 | 457500 | 356 |
| 300 | 20240509 | 143200 | 69459464500 | 458000 | 457500 | 458500 | 457500 | 294 |
| 301 | 20240509 | 143100 | 69324812500 | 458000 | 458500 | 458500 | 458000 | 648 |
| 302 | 20240509 | 143000 | 69027936500 | 458500 | 458500 | 459000 | 458000 | 428 |
| 303 | 20240509 | 142900 | 68831638500 | 458500 | 459000 | 459000 | 458500 | 355 |
| 304 | 20240509 | 142800 | 68668843500 | 458500 | 459000 | 459500 | 458500 | 882 |
| 305 | 20240509 | 142700 | 68264057000 | 459500 | 459500 | 459500 | 459000 | 325 |
| 306 | 20240509 | 142600 | 68114737500 | 459500 | 459000 | 459500 | 458500 | 405 |
| 307 | 20240509 | 142500 | 67928747000 | 459000 | 459000 | 459500 | 458500 | 367 |
| 308 | 20240509 | 142400 | 67760247500 | 459000 | 459500 | 460000 | 459000 | 712 |
| 309 | 20240509 | 142300 | 67433172500 | 460000 | 460000 | 460000 | 459500 | 859 |
| 310 | 20240509 | 142200 | 67038257500 | 459500 | 460000 | 460000 | 459500 | 418 |
| 311 | 20240509 | 142100 | 66846000500 | 460000 | 459500 | 460000 | 459000 | 464 |
| 312 | 20240509 | 142000 | 66632614000 | 459500 | 459500 | 460000 | 459000 | 412 |
| 313 | 20240509 | 141900 | 66443214500 | 460000 | 459500 | 460000 | 459000 | 466 |
| 314 | 20240509 | 141800 | 66229045500 | 460000 | 459500 | 460000 | 459500 | 417 |
| 315 | 20240509 | 141700 | 66037279000 | 459500 | 460000 | 460000 | 459500 | 518 |
| 316 | 20240509 | 141600 | 65799140000 | 459500 | 459500 | 460500 | 459500 | 308 |
| 317 | 20240509 | 141500 | 65657433000 | 460000 | 460000 | 460500 | 459500 | 346 |
| 318 | 20240509 | 141400 | 65498287500 | 460500 | 460000 | 460500 | 459500 | 529 |
| 319 | 20240509 | 141300 | 65254932500 | 460000 | 460000 | 460500 | 459500 | 927 |
| 320 | 20240509 | 141200 | 64828454000 | 460000 | 460500 | 460500 | 460000 | 582 |
| 321 | 20240509 | 141100 | 64560587500 | 460500 | 459500 | 460500 | 459000 | 694 |
| 322 | 20240509 | 141000 | 64241256500 | 459500 | 458000 | 460000 | 457500 | 10775 |
| 323 | 20240509 | 140900 | 59294536500 | 457500 | 457500 | 458000 | 457000 | 1273 |
| 324 | 20240509 | 140800 | 58712126000 | 457000 | 457500 | 457500 | 457000 | 365 |
| 325 | 20240509 | 140700 | 58545155000 | 457500 | 457500 | 457500 | 457000 | 261 |
| 326 | 20240509 | 140600 | 58425790000 | 457500 | 456500 | 457500 | 456000 | 944 |
| 327 | 20240509 | 140500 | 57994509000 | 456000 | 456500 | 456500 | 456000 | 401 |
| 328 | 20240509 | 140400 | 57811510500 | 456500 | 456500 | 457000 | 456000 | 977 |
| 329 | 20240509 | 140300 | 57365580000 | 457000 | 457000 | 457000 | 456500 | 264 |
| 330 | 20240509 | 140200 | 57244941000 | 457000 | 457000 | 457000 | 456500 | 283 |
| 331 | 20240509 | 140100 | 57115693500 | 457000 | 456500 | 457000 | 456500 | 262 |
| 332 | 20240509 | 140000 | 56995980500 | 456500 | 456500 | 457000 | 456500 | 366 |
| 333 | 20240509 | 135900 | 56828786000 | 457000 | 456500 | 457000 | 456000 | 281 |
| 334 | 20240509 | 135800 | 56700457000 | 456500 | 456500 | 457000 | 456500 | 257 |
| 335 | 20240509 | 135700 | 56583119000 | 456500 | 457000 | 457000 | 456500 | 554 |
| 336 | 20240509 | 135600 | 56330105500 | 456500 | 456500 | 457000 | 456000 | 294 |
| 337 | 20240509 | 135500 | 56195877500 | 456000 | 456000 | 456500 | 456000 | 142 |
| 338 | 20240509 | 135400 | 56131067000 | 456500 | 456500 | 456500 | 456000 | 281 |
| 339 | 20240509 | 135300 | 56002802500 | 456000 | 456500 | 456500 | 456000 | 336 |
| 340 | 20240509 | 135200 | 55849465000 | 456000 | 456000 | 456000 | 455500 | 423 |
| 341 | 20240509 | 135100 | 55656581000 | 455500 | 456000 | 456000 | 455500 | 203 |
| 342 | 20240509 | 135000 | 55564041500 | 456000 | 456000 | 456000 | 455500 | 203 |
| 343 | 20240509 | 134900 | 55471476500 | 456000 | 456000 | 456000 | 455500 | 424 |
| 344 | 20240509 | 134800 | 55278218500 | 456000 | 455500 | 456000 | 455000 | 115 |
| 345 | 20240509 | 134700 | 55225828000 | 456000 | 455500 | 456000 | 455000 | 164 |
| 346 | 20240509 | 134600 | 55151130500 | 455500 | 455000 | 455500 | 455000 | 335 |
| 347 | 20240509 | 134500 | 54998616500 | 455500 | 455500 | 455500 | 455000 | 159 |
| 348 | 20240509 | 134400 | 54926215500 | 455500 | 455500 | 456000 | 455000 | 72 |
| 349 | 20240509 | 134300 | 54893419000 | 455500 | 455500 | 455500 | 455000 | 328 |
| 350 | 20240509 | 134200 | 54744073500 | 455000 | 456000 | 456000 | 455000 | 666 |
| 351 | 20240509 | 134100 | 54440681500 | 456000 | 455500 | 456000 | 455500 | 317 |
| 352 | 20240509 | 134000 | 54296171000 | 455500 | 456000 | 456000 | 455500 | 141 |
| 353 | 20240509 | 133900 | 54231905500 | 455500 | 456000 | 456000 | 455500 | 79 |
| 354 | 20240509 | 133800 | 54195890000 | 455500 | 456000 | 456000 | 455500 | 156 |
| 355 | 20240509 | 133700 | 54124758000 | 455500 | 455500 | 456000 | 455000 | 191 |
| 356 | 20240509 | 133600 | 54037734500 | 455000 | 455500 | 455500 | 455000 | 41 |
| 357 | 20240509 | 133500 | 54019067500 | 455500 | 455500 | 455500 | 455000 | 87 |
| 358 | 20240509 | 133400 | 53979453000 | 455500 | 455500 | 455500 | 455000 | 131 |
| 359 | 20240509 | 133300 | 53919795500 | 455000 | 456500 | 456500 | 455000 | 323 |
| 360 | 20240509 | 133200 | 53772538000 | 456000 | 455500 | 456000 | 455500 | 421 |
| 361 | 20240509 | 133100 | 53580576000 | 456000 | 455000 | 456000 | 455000 | 229 |
| 362 | 20240509 | 133000 | 53476269500 | 455000 | 455500 | 455500 | 455000 | 35 |
| 363 | 20240509 | 132900 | 53460337000 | 455000 | 454500 | 455500 | 454000 | 184 |
| 364 | 20240509 | 132800 | 53376710000 | 454500 | 454000 | 454500 | 454000 | 36 |
| 365 | 20240509 | 132700 | 53360351500 | 454000 | 455500 | 455500 | 454000 | 335 |
| 366 | 20240509 | 132600 | 53207944500 | 455500 | 454500 | 455500 | 454000 | 1011 |
| 367 | 20240509 | 132500 | 52747982500 | 454500 | 454000 | 454500 | 453500 | 131 |
| 368 | 20240509 | 132400 | 52688487500 | 454000 | 454000 | 454000 | 453500 | 202 |
| 369 | 20240509 | 132300 | 52596784500 | 453500 | 453500 | 454000 | 453500 | 83 |
| 370 | 20240509 | 132200 | 52559130500 | 453500 | 454000 | 454000 | 453500 | 122 |
| 371 | 20240509 | 132100 | 52503760500 | 453500 | 454000 | 454000 | 453500 | 21 |
| 372 | 20240509 | 132000 | 52494229000 | 454000 | 453500 | 454000 | 453500 | 40 |
| 373 | 20240509 | 131900 | 52476078500 | 453500 | 453500 | 454000 | 453500 | 79 |
| 374 | 20240509 | 131800 | 52440230500 | 454000 | 454000 | 454000 | 453500 | 51 |
| 375 | 20240509 | 131700 | 52417087000 | 454000 | 454000 | 454000 | 453500 | 57 |
| 376 | 20240509 | 131600 | 52391217000 | 454000 | 454000 | 454000 | 453500 | 111 |
| 377 | 20240509 | 131500 | 52340838000 | 454000 | 453000 | 454000 | 453000 | 142 |
| 378 | 20240509 | 131400 | 52276431500 | 453500 | 453500 | 453500 | 453500 | 22 |
| 379 | 20240509 | 131300 | 52266454500 | 453500 | 453500 | 453500 | 453000 | 46 |
| 380 | 20240509 | 131200 | 52245599000 | 453500 | 454000 | 454000 | 453500 | 59 |
| 381 | 20240509 | 131100 | 52218832500 | 453500 | 453500 | 454000 | 453500 | 38 |
| 382 | 20240509 | 131000 | 52201598000 | 454000 | 454000 | 454000 | 453000 | 164 |
| 383 | 20240509 | 130900 | 52127218500 | 454000 | 455000 | 455000 | 453500 | 1087 |
| 384 | 20240509 | 130800 | 51633552500 | 455000 | 455000 | 455000 | 454500 | 33 |
| 385 | 20240509 | 130700 | 51618540500 | 454500 | 455000 | 455000 | 454500 | 77 |
| 386 | 20240509 | 130600 | 51583513500 | 454500 | 455000 | 455000 | 454500 | 17 |
| 387 | 20240509 | 130500 | 51575780500 | 455000 | 455000 | 455000 | 454500 | 38 |
| 388 | 20240509 | 130400 | 51558494500 | 454500 | 455000 | 455000 | 454500 | 213 |
| 389 | 20240509 | 130300 | 51461666000 | 455000 | 455000 | 455500 | 454500 | 1047 |
| 390 | 20240509 | 130200 | 50985336500 | 455000 | 455000 | 455000 | 454500 | 184 |
| 391 | 20240509 | 130100 | 50901642500 | 455000 | 454500 | 455000 | 454500 | 50 |
| 392 | 20240509 | 130000 | 50878894500 | 454500 | 454000 | 455000 | 454000 | 462 |
| 393 | 20240509 | 125900 | 50668873500 | 454000 | 454000 | 454500 | 454000 | 134 |
| 394 | 20240509 | 125800 | 50607974000 | 454500 | 454500 | 454500 | 454000 | 327 |
| 395 | 20240509 | 125700 | 50459492000 | 454500 | 454500 | 454500 | 454000 | 149 |
| 396 | 20240509 | 125600 | 50391776000 | 454000 | 453500 | 454500 | 453500 | 1447 |
| 397 | 20240509 | 125500 | 49734403000 | 453500 | 453500 | 454000 | 453500 | 137 |
| 398 | 20240509 | 125400 | 49672263500 | 453500 | 453000 | 453500 | 453000 | 132 |
| 399 | 20240509 | 125300 | 49612415500 | 453000 | 453000 | 453500 | 452500 | 76 |
| 400 | 20240509 | 125200 | 49577971500 | 453000 | 453000 | 453000 | 452500 | 197 |
| 401 | 20240509 | 125100 | 49488743000 | 453000 | 453000 | 453000 | 452500 | 89 |
| 402 | 20240509 | 125000 | 49448431500 | 453000 | 452500 | 453000 | 452500 | 173 |
| 403 | 20240509 | 124900 | 49370064000 | 452500 | 452500 | 452500 | 452000 | 102 |
| 404 | 20240509 | 124800 | 49323911500 | 452500 | 452500 | 452500 | 452000 | 111 |
| 405 | 20240509 | 124700 | 49273692500 | 452500 | 452500 | 452500 | 452000 | 239 |
| 406 | 20240509 | 124600 | 49165637500 | 452500 | 451500 | 452500 | 451500 | 392 |
| 407 | 20240509 | 124500 | 48988470500 | 451500 | 451500 | 451500 | 451000 | 112 |
| 408 | 20240509 | 124400 | 48937917500 | 451500 | 451500 | 451500 | 451000 | 7 |
| 409 | 20240509 | 124300 | 48934759500 | 451000 | 451500 | 451500 | 451000 | 83 |
| 410 | 20240509 | 124200 | 48897311000 | 451500 | 451500 | 451500 | 451000 | 95 |
| 411 | 20240509 | 124100 | 48854443500 | 451500 | 450500 | 451500 | 450500 | 94 |
| 412 | 20240509 | 124000 | 48812057000 | 450500 | 450500 | 451000 | 450500 | 88 |
| 413 | 20240509 | 123900 | 48772386500 | 450500 | 451000 | 451000 | 450500 | 56 |
| 414 | 20240509 | 123800 | 48747144000 | 451000 | 451000 | 451000 | 450500 | 50 |
| 415 | 20240509 | 123700 | 48724601500 | 451000 | 450500 | 451000 | 450500 | 56 |
| 416 | 20240509 | 123600 | 48699364000 | 450500 | 450500 | 451000 | 450000 | 197 |
| 417 | 20240509 | 123500 | 48610637000 | 450500 | 450500 | 450500 | 450000 | 138 |
| 418 | 20240509 | 123400 | 48548471500 | 450500 | 450500 | 450500 | 449500 | 395 |
| 419 | 20240509 | 123300 | 48370650500 | 450500 | 450500 | 451000 | 450500 | 127 |
| 420 | 20240509 | 123200 | 48313420000 | 450500 | 449500 | 451000 | 449000 | 440 |
| 421 | 20240509 | 123100 | 48115502500 | 449000 | 449000 | 449500 | 449000 | 211 |
| 422 | 20240509 | 123000 | 48020732000 | 449500 | 450000 | 450000 | 449000 | 467 |
| 423 | 20240509 | 122900 | 47810810500 | 450000 | 451500 | 451500 | 450000 | 481 |
| 424 | 20240509 | 122800 | 47594035500 | 451500 | 451500 | 451500 | 451000 | 54 |
| 425 | 20240509 | 122700 | 47569674000 | 451500 | 451000 | 451500 | 450500 | 286 |
| 426 | 20240509 | 122600 | 47440686500 | 450500 | 450500 | 451500 | 450500 | 137 |
| 427 | 20240509 | 122500 | 47378898500 | 450500 | 451500 | 451500 | 450500 | 78 |
| 428 | 20240509 | 122400 | 47343722500 | 451500 | 451000 | 451500 | 451000 | 133 |
| 429 | 20240509 | 122300 | 47283734000 | 451000 | 451500 | 451500 | 451000 | 177 |
| 430 | 20240509 | 122200 | 47203846500 | 451000 | 451500 | 451500 | 451000 | 58 |
| 431 | 20240509 | 122100 | 47177684500 | 451000 | 451500 | 451500 | 451000 | 152 |
| 432 | 20240509 | 122000 | 47109071000 | 451500 | 451500 | 452000 | 451500 | 66 |
| 433 | 20240509 | 121900 | 47079267500 | 451500 | 452000 | 452000 | 451500 | 72 |
| 434 | 20240509 | 121800 | 47046736000 | 452000 | 452000 | 452500 | 452000 | 38 |
| 435 | 20240509 | 121700 | 47029552500 | 452000 | 451500 | 452500 | 451000 | 136 |
| 436 | 20240509 | 121600 | 46968150500 | 451500 | 452000 | 452000 | 450500 | 284 |
| 437 | 20240509 | 121500 | 46839927500 | 452000 | 452000 | 452500 | 452000 | 45 |
| 438 | 20240509 | 121400 | 46819580500 | 452500 | 452500 | 453000 | 452000 | 118 |
| 439 | 20240509 | 121300 | 46766181500 | 453000 | 453000 | 453000 | 452500 | 57 |
| 440 | 20240509 | 121200 | 46740384000 | 452500 | 452500 | 453000 | 452500 | 86 |
| 441 | 20240509 | 121100 | 46701459000 | 453000 | 453000 | 453000 | 452500 | 74 |
| 442 | 20240509 | 121000 | 46667959500 | 453000 | 452000 | 453000 | 451500 | 210 |
| 443 | 20240509 | 120900 | 46573039500 | 451500 | 451500 | 452000 | 451000 | 69 |
| 444 | 20240509 | 120800 | 46541880000 | 451500 | 451500 | 452000 | 451000 | 87 |
| 445 | 20240509 | 120700 | 46502598000 | 451500 | 453000 | 453500 | 450000 | 480 |
| 446 | 20240509 | 120600 | 46286406000 | 453500 | 450500 | 453500 | 450500 | 1152 |
| 447 | 20240509 | 120500 | 45766693500 | 450500 | 453500 | 453500 | 450500 | 4647 |
| 448 | 20240509 | 120400 | 43663243000 | 453500 | 454000 | 454000 | 453500 | 89 |
| 449 | 20240509 | 120300 | 43622868500 | 454000 | 454000 | 454000 | 453500 | 131 |
| 450 | 20240509 | 120200 | 43563417500 | 454000 | 454000 | 454000 | 453500 | 204 |
| 451 | 20240509 | 120100 | 43470816500 | 454000 | 454000 | 454000 | 453500 | 150 |
| 452 | 20240509 | 120000 | 43402754500 | 453500 | 454000 | 454000 | 453500 | 36 |
| 453 | 20240509 | 115900 | 43386411500 | 454000 | 453500 | 454000 | 453500 | 114 |
| 454 | 20240509 | 115800 | 43334683000 | 453500 | 453500 | 454000 | 453500 | 133 |
| 455 | 20240509 | 115700 | 43274319500 | 453500 | 454000 | 454000 | 453500 | 57 |
| 456 | 20240509 | 115600 | 43248449500 | 454000 | 454000 | 454000 | 453500 | 119 |
| 457 | 20240509 | 115500 | 43194435500 | 453500 | 454000 | 454500 | 453500 | 307 |
| 458 | 20240509 | 115400 | 43055048500 | 454000 | 454500 | 454500 | 454000 | 45 |
| 459 | 20240509 | 115300 | 43034604500 | 454000 | 455000 | 455000 | 454000 | 27 |
| 460 | 20240509 | 115200 | 43022336500 | 454500 | 454500 | 455000 | 454000 | 90 |
| 461 | 20240509 | 115100 | 42981433000 | 454500 | 454000 | 455500 | 454000 | 691 |
| 462 | 20240509 | 115000 | 42667342000 | 454000 | 454000 | 454500 | 454000 | 117 |
| 463 | 20240509 | 114900 | 42614218000 | 454000 | 454000 | 454500 | 454000 | 248 |
| 464 | 20240509 | 114800 | 42501619000 | 454000 | 454500 | 454500 | 454000 | 439 |
| 465 | 20240509 | 114700 | 42302167500 | 454500 | 455000 | 455000 | 454500 | 170 |
| 466 | 20240509 | 114600 | 42224897500 | 455000 | 456500 | 457000 | 455000 | 1524 |
| 467 | 20240509 | 114500 | 41529967500 | 456500 | 457000 | 457000 | 456500 | 52 |
| 468 | 20240509 | 114400 | 41506215000 | 456500 | 457000 | 457000 | 456500 | 77 |
| 469 | 20240509 | 114300 | 41471049000 | 457000 | 457000 | 457000 | 456500 | 108 |
| 470 | 20240509 | 114200 | 41421731500 | 456500 | 457000 | 457000 | 456500 | 379 |
| 471 | 20240509 | 114100 | 41248542000 | 457000 | 456500 | 457000 | 456500 | 98 |
| 472 | 20240509 | 114000 | 41203767000 | 456500 | 457000 | 457000 | 456500 | 93 |
| 473 | 20240509 | 113900 | 41161281000 | 457000 | 456500 | 457000 | 456000 | 185 |
| 474 | 20240509 | 113800 | 41076827000 | 456000 | 456000 | 456500 | 456000 | 105 |
| 475 | 20240509 | 113700 | 41028902000 | 456500 | 456500 | 456500 | 456000 | 175 |
| 476 | 20240509 | 113600 | 40949029500 | 456000 | 456500 | 456500 | 456000 | 52 |
| 477 | 20240509 | 113500 | 40925296500 | 456500 | 456500 | 456500 | 456500 | 136 |
| 478 | 20240509 | 113400 | 40863212500 | 456500 | 456500 | 456500 | 456000 | 80 |
| 479 | 20240509 | 113300 | 40826705500 | 456000 | 456000 | 456500 | 455500 | 111 |
| 480 | 20240509 | 113200 | 40776057500 | 456000 | 456000 | 456000 | 455500 | 84 |
| 481 | 20240509 | 113100 | 40737759000 | 456000 | 455500 | 456000 | 455500 | 131 |
| 482 | 20240509 | 113000 | 40678039000 | 456000 | 456000 | 456000 | 455500 | 39 |
| 483 | 20240509 | 112900 | 40660257500 | 456000 | 456000 | 456000 | 455500 | 231 |
| 484 | 20240509 | 112800 | 40554922500 | 456000 | 455500 | 456000 | 455000 | 291 |
| 485 | 20240509 | 112700 | 40422339000 | 455500 | 455000 | 455500 | 455000 | 49 |
| 486 | 20240509 | 112600 | 40400029000 | 455500 | 455000 | 455500 | 455000 | 77 |
| 487 | 20240509 | 112500 | 40364974000 | 455500 | 455000 | 455500 | 455000 | 156 |
| 488 | 20240509 | 112400 | 40293985500 | 455000 | 455500 | 455500 | 455000 | 86 |
| 489 | 20240509 | 112300 | 40254844500 | 455500 | 455000 | 455500 | 455000 | 102 |
| 490 | 20240509 | 112200 | 40208419500 | 455000 | 455500 | 455500 | 455000 | 43 |
| 491 | 20240509 | 112100 | 40188840000 | 455500 | 455500 | 455500 | 455000 | 350 |
| 492 | 20240509 | 112000 | 40029421500 | 455500 | 456000 | 456500 | 455000 | 350 |
| 493 | 20240509 | 111900 | 39869953500 | 456000 | 456000 | 456500 | 456000 | 306 |
| 494 | 20240509 | 111800 | 39730399000 | 456000 | 456500 | 456500 | 456000 | 374 |
| 495 | 20240509 | 111700 | 39559844000 | 456500 | 456500 | 456500 | 456000 | 146 |
| 496 | 20240509 | 111600 | 39493229000 | 456000 | 456500 | 457000 | 456000 | 160 |
| 497 | 20240509 | 111500 | 39420185500 | 456500 | 456500 | 457000 | 456500 | 108 |
| 498 | 20240509 | 111400 | 39370848000 | 456500 | 457000 | 457000 | 456500 | 285 |
| 499 | 20240509 | 111300 | 39240724000 | 456500 | 456000 | 457000 | 456000 | 203 |
| 500 | 20240509 | 111200 | 39148041500 | 456500 | 456500 | 456500 | 456000 | 140 |
| 501 | 20240509 | 111100 | 39084177500 | 456000 | 456500 | 456500 | 456000 | 41 |
| 502 | 20240509 | 111000 | 39065468000 | 456500 | 457000 | 457000 | 456000 | 55 |
| 503 | 20240509 | 110900 | 39040357000 | 457000 | 456500 | 457000 | 456000 | 173 |
| 504 | 20240509 | 110800 | 38961377500 | 456500 | 457000 | 457000 | 456000 | 348 |
| 505 | 20240509 | 110700 | 38802492500 | 457000 | 457000 | 457000 | 456500 | 228 |
| 506 | 20240509 | 110600 | 38698332000 | 457000 | 457000 | 457000 | 456500 | 86 |
| 507 | 20240509 | 110500 | 38659036500 | 456500 | 456500 | 456500 | 456000 | 81 |
| 508 | 20240509 | 110400 | 38622063500 | 456000 | 455500 | 457000 | 455500 | 94 |
| 509 | 20240509 | 110300 | 38579136000 | 455500 | 457500 | 457500 | 455500 | 1323 |
| 510 | 20240509 | 110200 | 37974732000 | 457000 | 457000 | 457500 | 457000 | 99 |
| 511 | 20240509 | 110100 | 37929443500 | 457000 | 457500 | 457500 | 457000 | 266 |
| 512 | 20240509 | 110000 | 37807750000 | 457500 | 457500 | 457500 | 457000 | 61 |
| 513 | 20240509 | 105900 | 37779846000 | 457000 | 457500 | 457500 | 457000 | 89 |
| 514 | 20240509 | 105800 | 37739145000 | 457500 | 457000 | 457500 | 457000 | 247 |
| 515 | 20240509 | 105700 | 37626167000 | 457000 | 457500 | 457500 | 457000 | 308 |
| 516 | 20240509 | 105600 | 37485276500 | 457500 | 457000 | 457500 | 457000 | 200 |
| 517 | 20240509 | 105500 | 37393832500 | 457500 | 457000 | 457500 | 456500 | 350 |
| 518 | 20240509 | 105400 | 37233881000 | 456500 | 456500 | 457000 | 456500 | 151 |
| 519 | 20240509 | 105300 | 37164877500 | 456500 | 456500 | 457000 | 456500 | 163 |
| 520 | 20240509 | 105200 | 37090390000 | 456500 | 456000 | 457000 | 456000 | 456 |
| 521 | 20240509 | 105100 | 36882238500 | 456500 | 456500 | 456500 | 456000 | 148 |
| 522 | 20240509 | 105000 | 36814720500 | 456500 | 456000 | 456500 | 455500 | 236 |
| 523 | 20240509 | 104900 | 36707040000 | 456000 | 456000 | 456500 | 455500 | 293 |
| 524 | 20240509 | 104800 | 36573427500 | 456000 | 456000 | 456000 | 455500 | 31 |
| 525 | 20240509 | 104700 | 36559297500 | 455500 | 456500 | 456500 | 455500 | 460 |
| 526 | 20240509 | 104600 | 36349536500 | 456000 | 456500 | 456500 | 456000 | 275 |
| 527 | 20240509 | 104500 | 36224035000 | 456500 | 456500 | 456500 | 456000 | 66 |
| 528 | 20240509 | 104400 | 36193922500 | 456000 | 456500 | 456500 | 456000 | 70 |
| 529 | 20240509 | 104300 | 36161974000 | 456500 | 456000 | 456500 | 456000 | 437 |
| 530 | 20240509 | 104200 | 35962612500 | 456000 | 456500 | 456500 | 456000 | 163 |
| 531 | 20240509 | 104100 | 35888274000 | 456500 | 456500 | 456500 | 456000 | 181 |
| 532 | 20240509 | 104000 | 35805714000 | 456500 | 456000 | 456500 | 455500 | 254 |
| 533 | 20240509 | 103900 | 35689892500 | 456000 | 456000 | 456000 | 455500 | 69 |
| 534 | 20240509 | 103800 | 35658436500 | 456000 | 456500 | 456500 | 455500 | 124 |
| 535 | 20240509 | 103700 | 35601893500 | 456500 | 455500 | 456500 | 455500 | 227 |
| 536 | 20240509 | 103600 | 35498355000 | 456000 | 455500 | 456000 | 455000 | 62 |
| 537 | 20240509 | 103500 | 35470116500 | 455500 | 456000 | 456000 | 455000 | 118 |
| 538 | 20240509 | 103400 | 35416381000 | 455500 | 455500 | 456000 | 455500 | 305 |
| 539 | 20240509 | 103300 | 35277403500 | 455500 | 456000 | 456500 | 455500 | 139 |
| 540 | 20240509 | 103200 | 35214025500 | 456000 | 456500 | 456500 | 455500 | 597 |
| 541 | 20240509 | 103100 | 34941789000 | 456000 | 456000 | 457000 | 455500 | 438 |
| 542 | 20240509 | 103000 | 34742054000 | 455500 | 456000 | 456000 | 455500 | 52 |
| 543 | 20240509 | 102900 | 34718355000 | 456000 | 456000 | 456000 | 455500 | 90 |
| 544 | 20240509 | 102800 | 34677316000 | 456000 | 455500 | 456000 | 455500 | 359 |
| 545 | 20240509 | 102700 | 34513645000 | 456000 | 456000 | 456000 | 455500 | 152 |
| 546 | 20240509 | 102600 | 34444363500 | 456000 | 455000 | 456000 | 455000 | 194 |
| 547 | 20240509 | 102500 | 34356019500 | 455000 | 454000 | 455000 | 454000 | 556 |
| 548 | 20240509 | 102400 | 34103490500 | 454000 | 453500 | 454000 | 453500 | 109 |
| 549 | 20240509 | 102300 | 34054024500 | 453500 | 454000 | 454000 | 453500 | 260 |
| 550 | 20240509 | 102200 | 33936099000 | 454000 | 454500 | 455000 | 453500 | 1250 |
| 551 | 20240509 | 102100 | 33368464000 | 454500 | 456500 | 456500 | 454500 | 1097 |
| 552 | 20240509 | 102000 | 32868545500 | 456500 | 456500 | 457000 | 456000 | 127 |
| 553 | 20240509 | 101900 | 32810599000 | 456500 | 457000 | 458500 | 456000 | 883 |
| 554 | 20240509 | 101800 | 32406976500 | 457500 | 458500 | 458500 | 457000 | 1112 |
| 555 | 20240509 | 101700 | 31897729500 | 458500 | 458000 | 458500 | 458000 | 615 |
| 556 | 20240509 | 101600 | 31615881000 | 458000 | 458500 | 458500 | 458000 | 177 |
| 557 | 20240509 | 101500 | 31534772000 | 458500 | 458000 | 458500 | 458000 | 172 |
| 558 | 20240509 | 101400 | 31455936500 | 458500 | 458000 | 458500 | 458000 | 170 |
| 559 | 20240509 | 101300 | 31378019000 | 458000 | 458500 | 458500 | 458000 | 192 |
| 560 | 20240509 | 101200 | 31290044000 | 458500 | 458000 | 458500 | 458000 | 175 |
| 561 | 20240509 | 101100 | 31209847500 | 458000 | 458000 | 458500 | 458000 | 320 |
| 562 | 20240509 | 101000 | 31063256500 | 458000 | 458500 | 458500 | 458000 | 403 |
| 563 | 20240509 | 100900 | 30878611500 | 458500 | 457500 | 458500 | 457500 | 847 |
| 564 | 20240509 | 100800 | 30490629500 | 458000 | 456000 | 458000 | 455500 | 4638 |
| 565 | 20240509 | 100700 | 28372426500 | 456000 | 456000 | 456000 | 455500 | 169 |
| 566 | 20240509 | 100600 | 28295376500 | 456000 | 456000 | 456000 | 455500 | 253 |
| 567 | 20240509 | 100500 | 28180058000 | 456000 | 455000 | 456000 | 455000 | 296 |
| 568 | 20240509 | 100400 | 28045222500 | 455000 | 456000 | 456000 | 455000 | 286 |
| 569 | 20240509 | 100300 | 27914920500 | 456000 | 456000 | 456000 | 455500 | 121 |
| 570 | 20240509 | 100200 | 27859770500 | 456000 | 456000 | 456000 | 455500 | 283 |
| 571 | 20240509 | 100100 | 27730784500 | 455500 | 456000 | 456000 | 455500 | 220 |
| 572 | 20240509 | 100000 | 27630545500 | 456000 | 455500 | 456000 | 455000 | 249 |
| 573 | 20240509 | 095900 | 27517100000 | 455000 | 455000 | 455500 | 454500 | 1509 |
| 574 | 20240509 | 095800 | 26830485000 | 454500 | 455000 | 455000 | 454500 | 172 |
| 575 | 20240509 | 095700 | 26752245500 | 455000 | 455000 | 455000 | 454500 | 173 |
| 576 | 20240509 | 095600 | 26673576000 | 454500 | 455500 | 455500 | 454500 | 518 |
| 577 | 20240509 | 095500 | 26437896000 | 455500 | 456000 | 456500 | 455000 | 646 |
| 578 | 20240509 | 095400 | 26143391500 | 456500 | 456000 | 456500 | 456000 | 955 |
| 579 | 20240509 | 095300 | 25707860000 | 456000 | 455000 | 456000 | 455000 | 2864 |
| 580 | 20240509 | 095200 | 24404144500 | 455000 | 454500 | 455000 | 454500 | 258 |
| 581 | 20240509 | 095100 | 24286836500 | 454500 | 454000 | 454500 | 454000 | 1195 |
| 582 | 20240509 | 095000 | 23743978000 | 454500 | 454500 | 454500 | 454000 | 157 |
| 583 | 20240509 | 094900 | 23672634000 | 454500 | 454500 | 454500 | 454000 | 644 |
| 584 | 20240509 | 094800 | 23379944500 | 454500 | 454500 | 454500 | 454000 | 285 |
| 585 | 20240509 | 094700 | 23250497500 | 454500 | 454500 | 454500 | 454000 | 122 |
| 586 | 20240509 | 094600 | 23195068500 | 454500 | 454000 | 454500 | 454000 | 282 |
| 587 | 20240509 | 094500 | 23066929500 | 454000 | 454000 | 454500 | 454000 | 237 |
| 588 | 20240509 | 094400 | 22959234500 | 454500 | 454500 | 454500 | 454000 | 530 |
| 589 | 20240509 | 094300 | 22718464500 | 454500 | 454500 | 454500 | 454000 | 947 |
| 590 | 20240509 | 094200 | 22288249500 | 454000 | 454000 | 454500 | 453500 | 726 |
| 591 | 20240509 | 094100 | 21958534500 | 453500 | 454000 | 454000 | 453500 | 116 |
| 592 | 20240509 | 094000 | 21905885500 | 454000 | 453000 | 454000 | 453000 | 512 |
| 593 | 20240509 | 093900 | 21673534500 | 453500 | 453500 | 453500 | 453000 | 298 |
| 594 | 20240509 | 093800 | 21538398000 | 453000 | 453000 | 453500 | 453000 | 453 |
| 595 | 20240509 | 093700 | 21332983500 | 453500 | 453500 | 453500 | 453000 | 767 |
| 596 | 20240509 | 093600 | 20985432000 | 453500 | 452500 | 453500 | 452000 | 750 |
| 597 | 20240509 | 093500 | 20645716000 | 452500 | 452500 | 452500 | 452000 | 154 |
| 598 | 20240509 | 093400 | 20576037500 | 452500 | 452500 | 453000 | 452000 | 232 |
| 599 | 20240509 | 093300 | 20471078500 | 453000 | 453000 | 453000 | 452000 | 905 |
| 600 | 20240509 | 093200 | 20061288500 | 453000 | 452500 | 453500 | 452500 | 422 |
| 601 | 20240509 | 093100 | 19870114500 | 452500 | 453000 | 453000 | 452500 | 784 |
| 602 | 20240509 | 093000 | 19515011500 | 453000 | 451500 | 453000 | 451500 | 1201 |
| 603 | 20240509 | 092900 | 18971722500 | 452000 | 452000 | 452000 | 451500 | 327 |
| 604 | 20240509 | 092800 | 18824034500 | 451500 | 451500 | 452000 | 451000 | 880 |
| 605 | 20240509 | 092700 | 18426655500 | 451500 | 451500 | 451500 | 451000 | 334 |
| 606 | 20240509 | 092600 | 18275939500 | 451500 | 451500 | 452500 | 451000 | 770 |
| 607 | 20240509 | 092500 | 17928352000 | 451000 | 453000 | 453000 | 451000 | 644 |
| 608 | 20240509 | 092400 | 17637241500 | 452500 | 453500 | 453500 | 452000 | 878 |
| 609 | 20240509 | 092300 | 17239576000 | 453500 | 453000 | 453500 | 452500 | 927 |
| 610 | 20240509 | 092200 | 16819800500 | 453000 | 454500 | 454500 | 453000 | 704 |
| 611 | 20240509 | 092100 | 16500534500 | 454000 | 454000 | 455000 | 453500 | 1957 |
| 612 | 20240509 | 092000 | 15611664000 | 454000 | 452000 | 454000 | 451500 | 2050 |
| 613 | 20240509 | 091900 | 14683374000 | 452000 | 449500 | 452000 | 449500 | 6550 |
| 614 | 20240509 | 091800 | 11732767000 | 450000 | 449500 | 450000 | 449500 | 881 |
| 615 | 20240509 | 091700 | 11336664000 | 449500 | 449000 | 449500 | 448500 | 1986 |
| 616 | 20240509 | 091600 | 10444812500 | 448500 | 448000 | 449000 | 448000 | 651 |
| 617 | 20240509 | 091500 | 10152840500 | 447500 | 447000 | 448000 | 447000 | 579 |
| 618 | 20240509 | 091400 | 9893768000 | 447000 | 446000 | 447500 | 446000 | 438 |
| 619 | 20240509 | 091300 | 9697999000 | 446000 | 445000 | 446000 | 445000 | 687 |
| 620 | 20240509 | 091200 | 9391907500 | 445000 | 445500 | 446000 | 444000 | 1676 |
| 621 | 20240509 | 091100 | 8646336000 | 445500 | 448000 | 448000 | 445500 | 869 |
| 622 | 20240509 | 091000 | 8258296000 | 448000 | 449000 | 449000 | 447500 | 715 |
| 623 | 20240509 | 090900 | 7937557500 | 448500 | 449500 | 449500 | 448500 | 1178 |
| 624 | 20240509 | 090800 | 7408594500 | 449500 | 449000 | 450000 | 448500 | 2873 |
| 625 | 20240509 | 090700 | 6117998000 | 449000 | 448500 | 449000 | 448000 | 1453 |
| 626 | 20240509 | 090600 | 5466646500 | 448500 | 447000 | 449000 | 446500 | 2499 |
| 627 | 20240509 | 090500 | 4347422500 | 446500 | 446500 | 447000 | 446000 | 973 |
| 628 | 20240509 | 090400 | 3912844500 | 446000 | 445000 | 446500 | 444500 | 1863 |
| 629 | 20240509 | 090300 | 3082741500 | 445000 | 444000 | 445500 | 441000 | 2640 |
| 630 | 20240509 | 090200 | 1910813000 | 444000 | 443500 | 445000 | 443500 | 1104 |
| 631 | 20240509 | 090100 | 1420461000 | 443500 | 443000 | 444500 | 442000 | 2008 |
| 632 | 20240509 | 090000 | 529890500 | 442000 | 441500 | 442500 | 441000 | 1197 |