37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 202300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 3 | 20240509 | 202200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240509 | 202100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240509 | 202000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240509 | 201900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240509 | 201800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240509 | 201700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240509 | 201600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240509 | 201500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240509 | 201400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240509 | 201300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240509 | 201200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240509 | 201100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240509 | 201000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240509 | 200900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240509 | 200800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240509 | 200700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240509 | 200600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240509 | 200500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240509 | 200400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240509 | 200300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240509 | 200200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240509 | 200100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240509 | 200000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240509 | 195900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240509 | 195800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240509 | 195700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240509 | 195600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240509 | 195500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240509 | 195400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240509 | 195300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 33 | 20240509 | 195200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240509 | 195100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240509 | 195000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240509 | 194900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240509 | 194800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240509 | 194700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240509 | 194600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240509 | 194500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240509 | 194400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240509 | 194300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240509 | 194200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240509 | 194100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240509 | 194000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240509 | 193900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240509 | 193800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240509 | 193700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240509 | 193600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240509 | 193500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240509 | 193400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240509 | 193300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240509 | 193200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240509 | 193100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240509 | 193000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240509 | 192900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240509 | 192800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240509 | 192700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240509 | 192600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240509 | 192500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240509 | 192400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240509 | 192300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 63 | 20240509 | 192200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240509 | 192100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240509 | 192000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240509 | 191900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240509 | 191800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240509 | 191700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240509 | 191600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240509 | 191500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240509 | 191400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240509 | 191300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240509 | 191200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240509 | 191100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240509 | 191000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240509 | 190900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240509 | 190800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240509 | 190700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240509 | 190600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240509 | 190500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240509 | 190400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240509 | 190300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240509 | 190200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240509 | 190100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240509 | 190000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240509 | 185900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240509 | 185800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240509 | 185700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240509 | 185600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240509 | 185500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240509 | 185400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240509 | 185300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 93 | 20240509 | 185200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240509 | 185100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240509 | 185000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240509 | 184900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240509 | 184800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240509 | 184700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240509 | 184600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240509 | 184500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240509 | 184400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240509 | 184300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240509 | 184200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240509 | 184100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240509 | 184000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240509 | 183900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240509 | 183800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240509 | 183700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240509 | 183600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240509 | 183500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240509 | 183400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240509 | 183300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240509 | 183200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240509 | 183100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240509 | 183000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240509 | 182900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240509 | 182800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240509 | 182700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240509 | 182600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240509 | 182500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240509 | 182400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240509 | 182300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 123 | 20240509 | 182200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240509 | 182100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240509 | 182000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240509 | 181900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240509 | 181800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240509 | 181700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240509 | 181600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240509 | 181500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240509 | 181400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240509 | 181300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240509 | 181200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240509 | 181100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240509 | 181000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240509 | 180900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240509 | 180800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240509 | 180700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240509 | 180600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240509 | 180500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240509 | 180400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240509 | 180300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240509 | 180200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240509 | 180100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240509 | 180000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240509 | 175900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240509 | 175800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240509 | 175700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240509 | 175600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240509 | 175500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240509 | 175400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240509 | 175300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 153 | 20240509 | 175200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240509 | 175100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240509 | 175000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240509 | 174900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240509 | 174800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240509 | 174700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240509 | 174600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240509 | 174500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240509 | 174400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240509 | 174300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240509 | 174200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240509 | 174100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240509 | 174000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240509 | 173900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240509 | 173800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240509 | 173700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240509 | 173600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240509 | 173500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240509 | 173400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240509 | 173300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240509 | 173200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240509 | 173100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240509 | 173000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240509 | 172900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240509 | 172800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240509 | 172700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240509 | 172600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240509 | 172500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240509 | 172400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240509 | 172300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 183 | 20240509 | 172200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240509 | 172100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240509 | 172000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240509 | 171900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240509 | 171800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240509 | 171700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240509 | 171600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240509 | 171500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240509 | 171400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240509 | 171300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240509 | 171200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240509 | 171100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240509 | 171000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240509 | 170900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240509 | 170800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240509 | 170700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20240509 | 170600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20240509 | 170500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20240509 | 170400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20240509 | 170300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20240509 | 170200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20240509 | 170100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20240509 | 170000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240509 | 165900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240509 | 165800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240509 | 165700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240509 | 165600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240509 | 165500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240509 | 165400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240509 | 165300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 213 | 20240509 | 165200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240509 | 165100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240509 | 165000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20240509 | 164900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20240509 | 164800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20240509 | 164700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20240509 | 164600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20240509 | 164500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20240509 | 164400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20240509 | 164300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20240509 | 164200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20240509 | 164100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20240509 | 164000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20240509 | 163900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20240509 | 163800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20240509 | 163700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20240509 | 163600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20240509 | 163500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20240509 | 163400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20240509 | 163300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20240509 | 163200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20240509 | 163100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20240509 | 163000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20240509 | 162900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20240509 | 162800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20240509 | 162700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20240509 | 162600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20240509 | 162500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20240509 | 162400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20240509 | 162300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 243 | 20240509 | 162200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20240509 | 162100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20240509 | 162000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20240509 | 161900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20240509 | 161800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20240509 | 161700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20240509 | 161600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20240509 | 161500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20240509 | 161400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20240509 | 161300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20240509 | 161200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20240509 | 161100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20240509 | 161000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20240509 | 160900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20240509 | 160800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20240509 | 160700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20240509 | 160600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20240509 | 160500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20240509 | 160400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20240509 | 160300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20240509 | 160200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20240509 | 160100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20240509 | 160000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20240509 | 155900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20240509 | 155800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20240509 | 155700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20240509 | 155600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20240509 | 155500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20240509 | 155400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20240509 | 155300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 273 | 20240509 | 155200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20240509 | 155100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20240509 | 155000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20240509 | 154900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20240509 | 154800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20240509 | 154700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20240509 | 154600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20240509 | 154500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20240509 | 154400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20240509 | 154300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20240509 | 154200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20240509 | 154100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20240509 | 154000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20240509 | 153900 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20240509 | 153800 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20240509 | 153700 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20240509 | 153600 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20240509 | 153500 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20240509 | 153400 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20240509 | 153300 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20240509 | 153200 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20240509 | 153100 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20240509 | 153000 | 46916049650 | 43700 | 43700 | 43700 | 43700 | 148735 |
| 296 | 20240509 | 152900 | 40416330150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 297 | 20240509 | 152800 | 40416330150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 298 | 20240509 | 152700 | 40416330150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 299 | 20240509 | 152600 | 40416330150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 300 | 20240509 | 152500 | 40416330150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 301 | 20240509 | 152400 | 40416330150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 302 | 20240509 | 152300 | 40416330150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 303 | 20240509 | 152200 | 40416330150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 304 | 20240509 | 152100 | 40416330150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 305 | 20240509 | 152000 | 40416330150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 306 | 20240509 | 151900 | 40416330150 | 43900 | 43900 | 43900 | 43850 | 3807 |
| 307 | 20240509 | 151800 | 40249248000 | 43900 | 43850 | 43900 | 43800 | 1902 |
| 308 | 20240509 | 151700 | 40165803850 | 43850 | 43800 | 43850 | 43800 | 3725 |
| 309 | 20240509 | 151600 | 40002575050 | 43800 | 43900 | 43900 | 43800 | 2535 |
| 310 | 20240509 | 151500 | 39891408600 | 43900 | 43800 | 43900 | 43800 | 2769 |
| 311 | 20240509 | 151400 | 39769969700 | 43800 | 43850 | 43850 | 43800 | 2704 |
| 312 | 20240509 | 151300 | 39651478150 | 43800 | 43850 | 43850 | 43800 | 1335 |
| 313 | 20240509 | 151200 | 39592982200 | 43800 | 43850 | 43900 | 43800 | 3784 |
| 314 | 20240509 | 151100 | 39426990150 | 43850 | 43850 | 43900 | 43850 | 3411 |
| 315 | 20240509 | 151000 | 39277369000 | 43850 | 43850 | 43900 | 43850 | 480 |
| 316 | 20240509 | 150900 | 39256310650 | 43900 | 43900 | 43950 | 43850 | 1479 |
| 317 | 20240509 | 150800 | 39191403450 | 43950 | 43950 | 43950 | 43900 | 1931 |
| 318 | 20240509 | 150700 | 39106603850 | 43950 | 43900 | 43950 | 43900 | 415 |
| 319 | 20240509 | 150600 | 39088377850 | 43950 | 43950 | 43950 | 43900 | 1684 |
| 320 | 20240509 | 150500 | 39014404150 | 43950 | 43900 | 43950 | 43900 | 1496 |
| 321 | 20240509 | 150400 | 38948700950 | 43950 | 43900 | 43950 | 43900 | 882 |
| 322 | 20240509 | 150300 | 38909953050 | 43950 | 43900 | 43950 | 43850 | 3268 |
| 323 | 20240509 | 150200 | 38766498700 | 43900 | 43900 | 43900 | 43850 | 2113 |
| 324 | 20240509 | 150100 | 38673800700 | 43900 | 43850 | 43900 | 43850 | 917 |
| 325 | 20240509 | 150000 | 38633575900 | 43850 | 43900 | 43900 | 43850 | 1781 |
| 326 | 20240509 | 145900 | 38555451950 | 43900 | 43850 | 43900 | 43850 | 2067 |
| 327 | 20240509 | 145800 | 38464732500 | 43850 | 43850 | 43900 | 43850 | 1918 |
| 328 | 20240509 | 145700 | 38380584150 | 43850 | 43900 | 43900 | 43850 | 1072 |
| 329 | 20240509 | 145600 | 38333541800 | 43850 | 43850 | 43900 | 43850 | 1897 |
| 330 | 20240509 | 145500 | 38250325650 | 43850 | 43900 | 43900 | 43850 | 443 |
| 331 | 20240509 | 145400 | 38230894700 | 43850 | 43850 | 43900 | 43850 | 1340 |
| 332 | 20240509 | 145300 | 38172115700 | 43850 | 43900 | 43900 | 43850 | 1545 |
| 333 | 20240509 | 145200 | 38104342700 | 43850 | 43850 | 43900 | 43850 | 852 |
| 334 | 20240509 | 145100 | 38066970550 | 43850 | 43850 | 43900 | 43850 | 832 |
| 335 | 20240509 | 145000 | 38030467600 | 43850 | 43900 | 43950 | 43850 | 1340 |
| 336 | 20240509 | 144900 | 37971655700 | 43950 | 43950 | 43950 | 43800 | 1753 |
| 337 | 20240509 | 144800 | 37894728550 | 43900 | 43800 | 44000 | 43750 | 9635 |
| 338 | 20240509 | 144700 | 37472424150 | 43750 | 43800 | 43800 | 43750 | 1142 |
| 339 | 20240509 | 144600 | 37422414750 | 43750 | 43800 | 43800 | 43750 | 840 |
| 340 | 20240509 | 144500 | 37385658000 | 43750 | 43750 | 43800 | 43750 | 1253 |
| 341 | 20240509 | 144400 | 37330824250 | 43750 | 43750 | 43800 | 43700 | 1660 |
| 342 | 20240509 | 144300 | 37258202100 | 43750 | 43750 | 43800 | 43750 | 1085 |
| 343 | 20240509 | 144200 | 37210728800 | 43750 | 43800 | 43800 | 43750 | 1225 |
| 344 | 20240509 | 144100 | 37157125450 | 43750 | 43750 | 43800 | 43750 | 1225 |
| 345 | 20240509 | 144000 | 37103524050 | 43750 | 43750 | 43800 | 43700 | 666 |
| 346 | 20240509 | 143900 | 37074396750 | 43750 | 43750 | 43800 | 43700 | 1745 |
| 347 | 20240509 | 143800 | 36998046250 | 43750 | 43750 | 43800 | 43700 | 2539 |
| 348 | 20240509 | 143700 | 36886976050 | 43750 | 43800 | 43800 | 43750 | 493 |
| 349 | 20240509 | 143600 | 36865402450 | 43750 | 43800 | 43800 | 43750 | 1744 |
| 350 | 20240509 | 143500 | 36789093200 | 43750 | 43750 | 43800 | 43750 | 2876 |
| 351 | 20240509 | 143400 | 36663256650 | 43750 | 43750 | 43800 | 43750 | 605 |
| 352 | 20240509 | 143300 | 36636782850 | 43750 | 43800 | 43800 | 43750 | 436 |
| 353 | 20240509 | 143200 | 36617696900 | 43750 | 43750 | 43800 | 43700 | 1482 |
| 354 | 20240509 | 143100 | 36552835500 | 43700 | 43750 | 43800 | 43700 | 2348 |
| 355 | 20240509 | 143000 | 36450179500 | 43750 | 43700 | 43750 | 43700 | 980 |
| 356 | 20240509 | 142900 | 36407328900 | 43700 | 43750 | 43750 | 43700 | 1407 |
| 357 | 20240509 | 142800 | 36345809900 | 43750 | 43750 | 43800 | 43700 | 2346 |
| 358 | 20240509 | 142700 | 36243220300 | 43800 | 43750 | 43800 | 43750 | 2882 |
| 359 | 20240509 | 142600 | 36117120400 | 43750 | 43800 | 43800 | 43750 | 926 |
| 360 | 20240509 | 142500 | 36076598650 | 43750 | 43750 | 43800 | 43750 | 1120 |
| 361 | 20240509 | 142400 | 36027589050 | 43800 | 43750 | 43800 | 43750 | 937 |
| 362 | 20240509 | 142300 | 35986558450 | 43750 | 43750 | 43800 | 43700 | 2012 |
| 363 | 20240509 | 142200 | 35898524900 | 43750 | 43750 | 43800 | 43700 | 1830 |
| 364 | 20240509 | 142100 | 35818480400 | 43750 | 43800 | 43850 | 43750 | 9410 |
| 365 | 20240509 | 142000 | 35406715050 | 43850 | 43800 | 43850 | 43800 | 1892 |
| 366 | 20240509 | 141900 | 35323813300 | 43800 | 43800 | 43850 | 43800 | 480 |
| 367 | 20240509 | 141800 | 35302781600 | 43800 | 43950 | 43950 | 43800 | 2298 |
| 368 | 20240509 | 141700 | 35202041700 | 43950 | 43900 | 43950 | 43900 | 1070 |
| 369 | 20240509 | 141600 | 35155058550 | 43950 | 43900 | 43950 | 43850 | 717 |
| 370 | 20240509 | 141500 | 35123575750 | 43900 | 43900 | 43900 | 43800 | 621 |
| 371 | 20240509 | 141400 | 35096337850 | 43900 | 43850 | 43950 | 43850 | 5666 |
| 372 | 20240509 | 141300 | 34847791850 | 43850 | 43850 | 43850 | 43800 | 565 |
| 373 | 20240509 | 141200 | 34823025400 | 43800 | 43850 | 43850 | 43800 | 982 |
| 374 | 20240509 | 141100 | 34780004850 | 43800 | 43800 | 43850 | 43800 | 595 |
| 375 | 20240509 | 141000 | 34753937050 | 43800 | 43850 | 43850 | 43800 | 644 |
| 376 | 20240509 | 140900 | 34725716350 | 43800 | 43850 | 43850 | 43800 | 705 |
| 377 | 20240509 | 140800 | 34694828200 | 43800 | 43750 | 43850 | 43750 | 1360 |
| 378 | 20240509 | 140700 | 34635249150 | 43800 | 43850 | 43850 | 43750 | 2520 |
| 379 | 20240509 | 140600 | 34524866400 | 43800 | 43800 | 43850 | 43800 | 1155 |
| 380 | 20240509 | 140500 | 34474261350 | 43800 | 43850 | 43850 | 43800 | 2723 |
| 381 | 20240509 | 140400 | 34354971350 | 43850 | 43800 | 43850 | 43800 | 626 |
| 382 | 20240509 | 140300 | 34327541550 | 43850 | 43850 | 43850 | 43800 | 1383 |
| 383 | 20240509 | 140200 | 34266950750 | 43800 | 43800 | 43850 | 43800 | 917 |
| 384 | 20240509 | 140100 | 34226762750 | 43800 | 43850 | 43850 | 43800 | 5505 |
| 385 | 20240509 | 140000 | 33985591300 | 43800 | 43800 | 43850 | 43800 | 1646 |
| 386 | 20240509 | 135900 | 33913477600 | 43850 | 43800 | 43850 | 43800 | 1707 |
| 387 | 20240509 | 135800 | 33838682900 | 43850 | 43850 | 43850 | 43800 | 8099 |
| 388 | 20240509 | 135700 | 33483929500 | 43850 | 43850 | 43900 | 43800 | 2365 |
| 389 | 20240509 | 135600 | 33380242150 | 43850 | 43850 | 43900 | 43850 | 2297 |
| 390 | 20240509 | 135500 | 33279507150 | 43900 | 43900 | 43900 | 43850 | 1017 |
| 391 | 20240509 | 135400 | 33234873200 | 43900 | 43850 | 43950 | 43850 | 1720 |
| 392 | 20240509 | 135300 | 33159405600 | 43850 | 43900 | 43950 | 43850 | 915 |
| 393 | 20240509 | 135200 | 33119247100 | 43950 | 43950 | 43950 | 43900 | 1156 |
| 394 | 20240509 | 135100 | 33068460950 | 43900 | 43900 | 43950 | 43900 | 1437 |
| 395 | 20240509 | 135000 | 33005375400 | 43900 | 43950 | 43950 | 43900 | 1233 |
| 396 | 20240509 | 134900 | 32951235200 | 43900 | 43900 | 43950 | 43900 | 2573 |
| 397 | 20240509 | 134800 | 32838272050 | 43900 | 43950 | 44000 | 43900 | 3922 |
| 398 | 20240509 | 134700 | 32666043600 | 43950 | 43950 | 44000 | 43950 | 2273 |
| 399 | 20240509 | 134600 | 32566132850 | 43950 | 44000 | 44000 | 43950 | 1730 |
| 400 | 20240509 | 134500 | 32490082900 | 43950 | 44000 | 44050 | 43950 | 4735 |
| 401 | 20240509 | 134400 | 32281748600 | 44000 | 44050 | 44050 | 44000 | 885 |
| 402 | 20240509 | 134300 | 32242794100 | 44000 | 44000 | 44050 | 44000 | 1341 |
| 403 | 20240509 | 134200 | 32183779750 | 44000 | 44050 | 44050 | 44000 | 640 |
| 404 | 20240509 | 134100 | 32155602250 | 44050 | 44050 | 44050 | 44000 | 482 |
| 405 | 20240509 | 134000 | 32134384500 | 44050 | 44050 | 44050 | 43950 | 473 |
| 406 | 20240509 | 133900 | 32113577650 | 44000 | 44050 | 44050 | 43950 | 1306 |
| 407 | 20240509 | 133800 | 32056109550 | 44000 | 44000 | 44050 | 43950 | 1969 |
| 408 | 20240509 | 133700 | 31969461400 | 43950 | 43950 | 44000 | 43950 | 1160 |
| 409 | 20240509 | 133600 | 31918457050 | 43950 | 44000 | 44000 | 43950 | 665 |
| 410 | 20240509 | 133500 | 31889210850 | 43950 | 44000 | 44050 | 43950 | 3758 |
| 411 | 20240509 | 133400 | 31723906700 | 44000 | 44000 | 44050 | 44000 | 623 |
| 412 | 20240509 | 133300 | 31696489200 | 44050 | 44000 | 44050 | 44000 | 438 |
| 413 | 20240509 | 133200 | 31677213150 | 44050 | 44000 | 44050 | 44000 | 543 |
| 414 | 20240509 | 133100 | 31653298400 | 44000 | 44000 | 44050 | 44000 | 784 |
| 415 | 20240509 | 133000 | 31618788700 | 44050 | 44050 | 44050 | 44000 | 831 |
| 416 | 20240509 | 132900 | 31582216950 | 44000 | 44000 | 44050 | 43950 | 646 |
| 417 | 20240509 | 132800 | 31553783200 | 43950 | 44000 | 44050 | 43950 | 1440 |
| 418 | 20240509 | 132700 | 31490443250 | 43950 | 44000 | 44050 | 43950 | 1479 |
| 419 | 20240509 | 132600 | 31425363800 | 44000 | 44000 | 44050 | 44000 | 1448 |
| 420 | 20240509 | 132500 | 31361644300 | 44050 | 44050 | 44050 | 44000 | 635 |
| 421 | 20240509 | 132400 | 31333685300 | 44050 | 44050 | 44050 | 44000 | 546 |
| 422 | 20240509 | 132300 | 31309643500 | 44050 | 44000 | 44050 | 44000 | 502 |
| 423 | 20240509 | 132200 | 31287545550 | 44000 | 44000 | 44050 | 44000 | 374 |
| 424 | 20240509 | 132100 | 31271080600 | 44000 | 44000 | 44050 | 43950 | 1070 |
| 425 | 20240509 | 132000 | 31224000350 | 44000 | 44000 | 44050 | 43950 | 4601 |
| 426 | 20240509 | 131900 | 31021559400 | 44000 | 44000 | 44050 | 44000 | 375 |
| 427 | 20240509 | 131800 | 31005050500 | 44050 | 44050 | 44050 | 44000 | 1133 |
| 428 | 20240509 | 131700 | 30955176550 | 44050 | 44000 | 44050 | 44000 | 631 |
| 429 | 20240509 | 131600 | 30927392800 | 44050 | 44000 | 44050 | 44000 | 474 |
| 430 | 20240509 | 131500 | 30906520900 | 44000 | 44050 | 44100 | 44000 | 2121 |
| 431 | 20240509 | 131400 | 30813116350 | 44050 | 44100 | 44100 | 44050 | 398 |
| 432 | 20240509 | 131300 | 30795578950 | 44100 | 44050 | 44100 | 44050 | 443 |
| 433 | 20240509 | 131200 | 30776055500 | 44050 | 44050 | 44100 | 44050 | 1564 |
| 434 | 20240509 | 131100 | 30707144600 | 44100 | 44050 | 44100 | 44050 | 381 |
| 435 | 20240509 | 131000 | 30690351200 | 44100 | 44100 | 44100 | 44050 | 404 |
| 436 | 20240509 | 130900 | 30672542950 | 44050 | 44100 | 44100 | 44050 | 402 |
| 437 | 20240509 | 130800 | 30654829750 | 44100 | 44050 | 44100 | 44050 | 812 |
| 438 | 20240509 | 130700 | 30619048700 | 44100 | 44050 | 44100 | 44050 | 1402 |
| 439 | 20240509 | 130600 | 30557284050 | 44100 | 44100 | 44100 | 44050 | 408 |
| 440 | 20240509 | 130500 | 30539299750 | 44050 | 44100 | 44100 | 44050 | 1612 |
| 441 | 20240509 | 130400 | 30468222200 | 44100 | 44050 | 44100 | 44050 | 310 |
| 442 | 20240509 | 130300 | 30454556800 | 44100 | 44050 | 44100 | 44050 | 443 |
| 443 | 20240509 | 130200 | 30435039100 | 44050 | 44050 | 44100 | 44050 | 1195 |
| 444 | 20240509 | 130100 | 30382382600 | 44100 | 44050 | 44100 | 44050 | 375 |
| 445 | 20240509 | 130000 | 30365851350 | 44100 | 44050 | 44100 | 44050 | 796 |
| 446 | 20240509 | 125900 | 30330758400 | 44050 | 44050 | 44100 | 44050 | 690 |
| 447 | 20240509 | 125800 | 30300337850 | 44100 | 44100 | 44150 | 44050 | 1568 |
| 448 | 20240509 | 125700 | 30231181500 | 44100 | 44100 | 44150 | 44100 | 375 |
| 449 | 20240509 | 125600 | 30214641550 | 44150 | 44100 | 44150 | 44100 | 396 |
| 450 | 20240509 | 125500 | 30197171000 | 44150 | 44150 | 44150 | 44100 | 1183 |
| 451 | 20240509 | 125400 | 30144983000 | 44150 | 44150 | 44150 | 44100 | 372 |
| 452 | 20240509 | 125300 | 30128574600 | 44100 | 44150 | 44150 | 44100 | 1162 |
| 453 | 20240509 | 125200 | 30077309000 | 44100 | 44150 | 44150 | 44100 | 537 |
| 454 | 20240509 | 125100 | 30053614900 | 44100 | 44150 | 44150 | 44100 | 437 |
| 455 | 20240509 | 125000 | 30034332800 | 44100 | 44100 | 44150 | 44100 | 326 |
| 456 | 20240509 | 124900 | 30019950750 | 44100 | 44100 | 44150 | 44100 | 703 |
| 457 | 20240509 | 124800 | 29988938950 | 44100 | 44100 | 44150 | 44100 | 403 |
| 458 | 20240509 | 124700 | 29971161000 | 44100 | 44150 | 44150 | 44100 | 2382 |
| 459 | 20240509 | 124600 | 29866104150 | 44150 | 44050 | 44150 | 44050 | 3306 |
| 460 | 20240509 | 124500 | 29720310150 | 44100 | 44050 | 44100 | 44050 | 987 |
| 461 | 20240509 | 124400 | 29676825750 | 44100 | 44050 | 44100 | 44050 | 533 |
| 462 | 20240509 | 124300 | 29653335300 | 44100 | 44050 | 44100 | 44050 | 398 |
| 463 | 20240509 | 124200 | 29635793550 | 44050 | 44100 | 44100 | 44050 | 2781 |
| 464 | 20240509 | 124100 | 29513282600 | 44050 | 44100 | 44100 | 44050 | 626 |
| 465 | 20240509 | 124000 | 29485687050 | 44100 | 44050 | 44100 | 44050 | 527 |
| 466 | 20240509 | 123900 | 29462458450 | 44050 | 44050 | 44100 | 44050 | 367 |
| 467 | 20240509 | 123800 | 29446287750 | 44100 | 44050 | 44100 | 44050 | 547 |
| 468 | 20240509 | 123700 | 29422173150 | 44050 | 44100 | 44100 | 44050 | 999 |
| 469 | 20240509 | 123600 | 29378155300 | 44100 | 44050 | 44100 | 44050 | 1091 |
| 470 | 20240509 | 123500 | 29330086800 | 44100 | 44100 | 44100 | 44050 | 410 |
| 471 | 20240509 | 123400 | 29312014850 | 44050 | 44100 | 44100 | 44050 | 675 |
| 472 | 20240509 | 123300 | 29282262950 | 44100 | 44100 | 44100 | 44050 | 1500 |
| 473 | 20240509 | 123200 | 29216168100 | 44050 | 44100 | 44100 | 44050 | 313 |
| 474 | 20240509 | 123100 | 29202371450 | 44050 | 44150 | 44150 | 44050 | 1001 |
| 475 | 20240509 | 123000 | 29158221550 | 44150 | 44100 | 44150 | 44050 | 2098 |
| 476 | 20240509 | 122900 | 29065701050 | 44050 | 44100 | 44100 | 44050 | 864 |
| 477 | 20240509 | 122800 | 29027626600 | 44100 | 44050 | 44150 | 44050 | 788 |
| 478 | 20240509 | 122700 | 28992888350 | 44100 | 44100 | 44100 | 44050 | 764 |
| 479 | 20240509 | 122600 | 28959210250 | 44050 | 44050 | 44100 | 44050 | 354 |
| 480 | 20240509 | 122500 | 28943606300 | 44100 | 44050 | 44100 | 44050 | 626 |
| 481 | 20240509 | 122400 | 28916009800 | 44100 | 44100 | 44100 | 44050 | 448 |
| 482 | 20240509 | 122300 | 28896266100 | 44100 | 44050 | 44100 | 44000 | 1668 |
| 483 | 20240509 | 122200 | 28822792950 | 44000 | 44050 | 44050 | 44000 | 712 |
| 484 | 20240509 | 122100 | 28791452350 | 44000 | 44050 | 44050 | 44000 | 759 |
| 485 | 20240509 | 122000 | 28758049100 | 44050 | 44000 | 44050 | 44000 | 1443 |
| 486 | 20240509 | 121900 | 28694503700 | 44000 | 44000 | 44050 | 43950 | 903 |
| 487 | 20240509 | 121800 | 28654771150 | 44000 | 44000 | 44050 | 43950 | 1005 |
| 488 | 20240509 | 121700 | 28610552950 | 43950 | 44000 | 44050 | 43950 | 3753 |
| 489 | 20240509 | 121600 | 28445440050 | 44000 | 44000 | 44050 | 44000 | 452 |
| 490 | 20240509 | 121500 | 28425546050 | 44050 | 44000 | 44050 | 43950 | 2363 |
| 491 | 20240509 | 121400 | 28321561700 | 44000 | 44100 | 44100 | 44000 | 3210 |
| 492 | 20240509 | 121300 | 28180206900 | 44100 | 44100 | 44100 | 44050 | 1043 |
| 493 | 20240509 | 121200 | 28134229450 | 44100 | 44100 | 44100 | 44050 | 2286 |
| 494 | 20240509 | 121100 | 28033449500 | 44100 | 44050 | 44100 | 44050 | 1400 |
| 495 | 20240509 | 121000 | 27971754200 | 44100 | 44050 | 44100 | 44050 | 636 |
| 496 | 20240509 | 120900 | 27943717600 | 44050 | 44050 | 44100 | 44050 | 623 |
| 497 | 20240509 | 120800 | 27916262000 | 44100 | 44100 | 44100 | 44050 | 880 |
| 498 | 20240509 | 120700 | 27877463150 | 44100 | 44050 | 44100 | 44050 | 707 |
| 499 | 20240509 | 120600 | 27846290900 | 44100 | 44050 | 44100 | 44000 | 1361 |
| 500 | 20240509 | 120500 | 27786332250 | 44050 | 44050 | 44050 | 44000 | 2122 |
| 501 | 20240509 | 120400 | 27692874500 | 44050 | 44000 | 44050 | 43950 | 777 |
| 502 | 20240509 | 120300 | 27658692100 | 44000 | 43900 | 44000 | 43900 | 3539 |
| 503 | 20240509 | 120200 | 27503199300 | 43900 | 43900 | 43950 | 43900 | 749 |
| 504 | 20240509 | 120100 | 27470311300 | 43950 | 43850 | 43950 | 43850 | 7051 |
| 505 | 20240509 | 120000 | 27160708750 | 43900 | 43850 | 43900 | 43800 | 6131 |
| 506 | 20240509 | 115900 | 26891837550 | 43850 | 44050 | 44050 | 43850 | 16066 |
| 507 | 20240509 | 115800 | 26185616400 | 44050 | 44050 | 44050 | 44000 | 2034 |
| 508 | 20240509 | 115700 | 26096091350 | 44050 | 44050 | 44050 | 44000 | 1148 |
| 509 | 20240509 | 115600 | 26045564900 | 44050 | 44050 | 44100 | 44000 | 5224 |
| 510 | 20240509 | 115500 | 25815477400 | 44100 | 44150 | 44150 | 44050 | 4219 |
| 511 | 20240509 | 115400 | 25629461900 | 44100 | 44200 | 44250 | 44100 | 8291 |
| 512 | 20240509 | 115300 | 25263393200 | 44200 | 44200 | 44250 | 44200 | 567 |
| 513 | 20240509 | 115200 | 25238319550 | 44250 | 44250 | 44250 | 44200 | 753 |
| 514 | 20240509 | 115100 | 25205017650 | 44250 | 44250 | 44250 | 44200 | 608 |
| 515 | 20240509 | 115000 | 25178130800 | 44250 | 44200 | 44250 | 44150 | 2664 |
| 516 | 20240509 | 114900 | 25060395350 | 44150 | 44200 | 44200 | 44150 | 1635 |
| 517 | 20240509 | 114800 | 24988177550 | 44200 | 44200 | 44200 | 44150 | 584 |
| 518 | 20240509 | 114700 | 24962377950 | 44150 | 44200 | 44200 | 44150 | 926 |
| 519 | 20240509 | 114600 | 24921464800 | 44200 | 44200 | 44200 | 44150 | 1590 |
| 520 | 20240509 | 114500 | 24851199150 | 44150 | 44150 | 44200 | 44150 | 1423 |
| 521 | 20240509 | 114400 | 24788323650 | 44200 | 44200 | 44200 | 44150 | 1278 |
| 522 | 20240509 | 114300 | 24731865150 | 44150 | 44150 | 44200 | 44150 | 968 |
| 523 | 20240509 | 114200 | 24689105850 | 44150 | 44150 | 44200 | 44150 | 1385 |
| 524 | 20240509 | 114100 | 24627943000 | 44200 | 44300 | 44300 | 44150 | 3025 |
| 525 | 20240509 | 114000 | 24494146900 | 44300 | 44250 | 44300 | 44250 | 580 |
| 526 | 20240509 | 113900 | 24468473400 | 44300 | 44350 | 44350 | 44250 | 873 |
| 527 | 20240509 | 113800 | 24429811300 | 44350 | 44200 | 44350 | 44200 | 2317 |
| 528 | 20240509 | 113700 | 24327263800 | 44200 | 44250 | 44250 | 44150 | 1103 |
| 529 | 20240509 | 113600 | 24278495450 | 44200 | 44250 | 44250 | 44150 | 1347 |
| 530 | 20240509 | 113500 | 24218938950 | 44250 | 44200 | 44250 | 44150 | 642 |
| 531 | 20240509 | 113400 | 24190568400 | 44200 | 44200 | 44200 | 44150 | 882 |
| 532 | 20240509 | 113300 | 24151597350 | 44150 | 44200 | 44200 | 44150 | 510 |
| 533 | 20240509 | 113200 | 24129074400 | 44200 | 44150 | 44200 | 44100 | 1110 |
| 534 | 20240509 | 113100 | 24080097250 | 44200 | 44150 | 44200 | 44100 | 1084 |
| 535 | 20240509 | 113000 | 24032227800 | 44150 | 44150 | 44200 | 44100 | 1637 |
| 536 | 20240509 | 112900 | 23959957400 | 44150 | 44200 | 44200 | 44150 | 539 |
| 537 | 20240509 | 112800 | 23936148150 | 44150 | 44200 | 44200 | 44150 | 655 |
| 538 | 20240509 | 112700 | 23907211000 | 44150 | 44200 | 44200 | 44150 | 792 |
| 539 | 20240509 | 112600 | 23872221450 | 44150 | 44200 | 44250 | 44150 | 764 |
| 540 | 20240509 | 112500 | 23838457450 | 44200 | 44250 | 44250 | 44200 | 729 |
| 541 | 20240509 | 112400 | 23806227100 | 44250 | 44250 | 44250 | 44150 | 1180 |
| 542 | 20240509 | 112300 | 23754065400 | 44250 | 44200 | 44250 | 44200 | 1199 |
| 543 | 20240509 | 112200 | 23701061450 | 44200 | 44150 | 44250 | 44150 | 620 |
| 544 | 20240509 | 112100 | 23673646650 | 44150 | 44150 | 44250 | 44150 | 1266 |
| 545 | 20240509 | 112000 | 23617692600 | 44150 | 44200 | 44200 | 44150 | 1328 |
| 546 | 20240509 | 111900 | 23559056850 | 44150 | 44100 | 44200 | 44100 | 2586 |
| 547 | 20240509 | 111800 | 23444835800 | 44150 | 44200 | 44200 | 44100 | 3092 |
| 548 | 20240509 | 111700 | 23308302100 | 44200 | 44150 | 44200 | 44150 | 480 |
| 549 | 20240509 | 111600 | 23287108750 | 44150 | 44150 | 44250 | 44100 | 2925 |
| 550 | 20240509 | 111500 | 23157971650 | 44150 | 44250 | 44250 | 44150 | 1171 |
| 551 | 20240509 | 111400 | 23106216700 | 44200 | 44200 | 44250 | 44150 | 1505 |
| 552 | 20240509 | 111300 | 23039688550 | 44200 | 44200 | 44200 | 44150 | 577 |
| 553 | 20240509 | 111200 | 23014205250 | 44200 | 44200 | 44200 | 44100 | 3708 |
| 554 | 20240509 | 111100 | 22850434400 | 44200 | 44150 | 44200 | 44100 | 1493 |
| 555 | 20240509 | 111000 | 22784523100 | 44150 | 44250 | 44250 | 44100 | 6253 |
| 556 | 20240509 | 110900 | 22508255350 | 44250 | 44250 | 44250 | 44200 | 961 |
| 557 | 20240509 | 110800 | 22465750850 | 44250 | 44250 | 44250 | 44200 | 656 |
| 558 | 20240509 | 110700 | 22436739500 | 44250 | 44250 | 44300 | 44200 | 907 |
| 559 | 20240509 | 110600 | 22396606300 | 44200 | 44250 | 44350 | 44200 | 2306 |
| 560 | 20240509 | 110500 | 22294589950 | 44300 | 44200 | 44300 | 44200 | 1709 |
| 561 | 20240509 | 110400 | 22218975500 | 44250 | 44300 | 44300 | 44200 | 3247 |
| 562 | 20240509 | 110300 | 22075327000 | 44350 | 44350 | 44350 | 44300 | 1544 |
| 563 | 20240509 | 110200 | 22006916550 | 44300 | 44300 | 44350 | 44300 | 1463 |
| 564 | 20240509 | 110100 | 21942078250 | 44350 | 44350 | 44350 | 44300 | 831 |
| 565 | 20240509 | 110000 | 21905255750 | 44350 | 44400 | 44400 | 44300 | 429 |
| 566 | 20240509 | 105900 | 21886224800 | 44400 | 44450 | 44450 | 44350 | 1224 |
| 567 | 20240509 | 105800 | 21831882000 | 44450 | 44400 | 44450 | 44400 | 1393 |
| 568 | 20240509 | 105700 | 21769999650 | 44400 | 44400 | 44450 | 44350 | 2029 |
| 569 | 20240509 | 105600 | 21679938100 | 44350 | 44400 | 44400 | 44350 | 2073 |
| 570 | 20240509 | 105500 | 21587912750 | 44350 | 44300 | 44400 | 44300 | 1034 |
| 571 | 20240509 | 105400 | 21542067850 | 44350 | 44400 | 44400 | 44350 | 1409 |
| 572 | 20240509 | 105300 | 21479557850 | 44400 | 44350 | 44400 | 44300 | 1588 |
| 573 | 20240509 | 105200 | 21409167250 | 44300 | 44350 | 44350 | 44300 | 575 |
| 574 | 20240509 | 105100 | 21383680850 | 44350 | 44300 | 44350 | 44300 | 672 |
| 575 | 20240509 | 105000 | 21353898600 | 44300 | 44350 | 44350 | 44300 | 591 |
| 576 | 20240509 | 104900 | 21327694700 | 44300 | 44350 | 44400 | 44300 | 2918 |
| 577 | 20240509 | 104800 | 21198285050 | 44300 | 44250 | 44350 | 44250 | 1585 |
| 578 | 20240509 | 104700 | 21128073000 | 44300 | 44250 | 44300 | 44250 | 792 |
| 579 | 20240509 | 104600 | 21093013900 | 44300 | 44300 | 44300 | 44250 | 1551 |
| 580 | 20240509 | 104500 | 21024355750 | 44300 | 44300 | 44300 | 44250 | 712 |
| 581 | 20240509 | 104400 | 20992835800 | 44250 | 44250 | 44300 | 44250 | 1539 |
| 582 | 20240509 | 104300 | 20924711500 | 44250 | 44300 | 44300 | 44250 | 713 |
| 583 | 20240509 | 104200 | 20893149400 | 44250 | 44300 | 44300 | 44250 | 3060 |
| 584 | 20240509 | 104100 | 20757615300 | 44300 | 44250 | 44300 | 44250 | 2156 |
| 585 | 20240509 | 104000 | 20662186200 | 44250 | 44250 | 44300 | 44250 | 1609 |
| 586 | 20240509 | 103900 | 20590976750 | 44250 | 44350 | 44350 | 44250 | 2445 |
| 587 | 20240509 | 103800 | 20482701050 | 44300 | 44350 | 44350 | 44300 | 1422 |
| 588 | 20240509 | 103700 | 20419693300 | 44300 | 44300 | 44400 | 44300 | 1990 |
| 589 | 20240509 | 103600 | 20331517400 | 44350 | 44400 | 44400 | 44300 | 1971 |
| 590 | 20240509 | 103500 | 20244093400 | 44400 | 44400 | 44450 | 44350 | 2016 |
| 591 | 20240509 | 103400 | 20154650300 | 44400 | 44350 | 44450 | 44300 | 2071 |
| 592 | 20240509 | 103300 | 20062797650 | 44350 | 44400 | 44450 | 44350 | 1357 |
| 593 | 20240509 | 103200 | 20002576700 | 44450 | 44400 | 44450 | 44350 | 1335 |
| 594 | 20240509 | 103100 | 19943319100 | 44400 | 44500 | 44500 | 44400 | 1355 |
| 595 | 20240509 | 103000 | 19883136050 | 44450 | 44450 | 44500 | 44400 | 824 |
| 596 | 20240509 | 102900 | 19846504250 | 44450 | 44450 | 44500 | 44400 | 1966 |
| 597 | 20240509 | 102800 | 19759108350 | 44450 | 44400 | 44450 | 44400 | 363 |
| 598 | 20240509 | 102700 | 19742987550 | 44450 | 44400 | 44450 | 44400 | 620 |
| 599 | 20240509 | 102600 | 19715445500 | 44400 | 44450 | 44450 | 44350 | 1789 |
| 600 | 20240509 | 102500 | 19635995650 | 44400 | 44450 | 44450 | 44350 | 773 |
| 601 | 20240509 | 102400 | 19601664350 | 44450 | 44450 | 44450 | 44350 | 1731 |
| 602 | 20240509 | 102300 | 19524807600 | 44450 | 44400 | 44450 | 44350 | 1345 |
| 603 | 20240509 | 102200 | 19465092800 | 44450 | 44450 | 44500 | 44400 | 1078 |
| 604 | 20240509 | 102100 | 19417201500 | 44450 | 44450 | 44500 | 44400 | 2371 |
| 605 | 20240509 | 102000 | 19311886500 | 44450 | 44400 | 44450 | 44400 | 1281 |
| 606 | 20240509 | 101900 | 19254963350 | 44450 | 44450 | 44500 | 44400 | 2884 |
| 607 | 20240509 | 101800 | 19126820550 | 44450 | 44500 | 44500 | 44450 | 1143 |
| 608 | 20240509 | 101700 | 19075990800 | 44450 | 44550 | 44550 | 44400 | 2930 |
| 609 | 20240509 | 101600 | 18945665850 | 44550 | 44550 | 44550 | 44500 | 2174 |
| 610 | 20240509 | 101500 | 18848845300 | 44550 | 44450 | 44550 | 44350 | 19806 |
| 611 | 20240509 | 101400 | 17968212550 | 44400 | 44450 | 44450 | 44350 | 5325 |
| 612 | 20240509 | 101300 | 17731771500 | 44400 | 44450 | 44450 | 44400 | 1626 |
| 613 | 20240509 | 101200 | 17659536350 | 44400 | 44450 | 44450 | 44400 | 1123 |
| 614 | 20240509 | 101100 | 17609655800 | 44450 | 44400 | 44500 | 44350 | 2057 |
| 615 | 20240509 | 101000 | 17518251550 | 44400 | 44400 | 44450 | 44400 | 1481 |
| 616 | 20240509 | 100900 | 17452463550 | 44450 | 44450 | 44450 | 44400 | 2826 |
| 617 | 20240509 | 100800 | 17326895950 | 44400 | 44450 | 44450 | 44400 | 924 |
| 618 | 20240509 | 100700 | 17285856750 | 44450 | 44450 | 44450 | 44400 | 626 |
| 619 | 20240509 | 100600 | 17258038200 | 44450 | 44350 | 44450 | 44350 | 908 |
| 620 | 20240509 | 100500 | 17217742600 | 44350 | 44350 | 44400 | 44350 | 1214 |
| 621 | 20240509 | 100400 | 17163853450 | 44400 | 44450 | 44500 | 44350 | 1284 |
| 622 | 20240509 | 100300 | 17106813000 | 44450 | 44450 | 44500 | 44450 | 1227 |
| 623 | 20240509 | 100200 | 17052249650 | 44500 | 44500 | 44500 | 44450 | 2343 |
| 624 | 20240509 | 100100 | 16948083500 | 44500 | 44500 | 44500 | 44450 | 2785 |
| 625 | 20240509 | 100000 | 16824175950 | 44450 | 44350 | 44500 | 44350 | 1789 |
| 626 | 20240509 | 095900 | 16744686950 | 44400 | 44350 | 44400 | 44300 | 1563 |
| 627 | 20240509 | 095800 | 16675327550 | 44300 | 44350 | 44400 | 44250 | 2450 |
| 628 | 20240509 | 095700 | 16566749100 | 44350 | 44300 | 44350 | 44250 | 1918 |
| 629 | 20240509 | 095600 | 16481730150 | 44300 | 44250 | 44400 | 44250 | 3917 |
| 630 | 20240509 | 095500 | 16308178800 | 44250 | 44350 | 44350 | 44250 | 2177 |
| 631 | 20240509 | 095400 | 16211723400 | 44350 | 44450 | 44500 | 44350 | 4875 |
| 632 | 20240509 | 095300 | 15995233150 | 44500 | 44500 | 44550 | 44450 | 2642 |
| 633 | 20240509 | 095200 | 15877672050 | 44500 | 44550 | 44600 | 44500 | 2401 |
| 634 | 20240509 | 095100 | 15770715650 | 44550 | 44500 | 44600 | 44450 | 2008 |
| 635 | 20240509 | 095000 | 15681303450 | 44450 | 44500 | 44550 | 44400 | 3750 |
| 636 | 20240509 | 094900 | 15514484300 | 44500 | 44550 | 44600 | 44500 | 3078 |
| 637 | 20240509 | 094800 | 15377330800 | 44550 | 44650 | 44650 | 44500 | 5552 |
| 638 | 20240509 | 094700 | 15129823750 | 44700 | 44650 | 44750 | 44600 | 8759 |
| 639 | 20240509 | 094600 | 14738428150 | 44600 | 44550 | 44650 | 44550 | 7717 |
| 640 | 20240509 | 094500 | 14394300700 | 44550 | 44550 | 44650 | 44500 | 9462 |
| 641 | 20240509 | 094400 | 13972369050 | 44550 | 44250 | 44550 | 44200 | 17133 |
| 642 | 20240509 | 094300 | 13211428900 | 44250 | 44350 | 44400 | 44200 | 7461 |
| 643 | 20240509 | 094200 | 12880901600 | 44400 | 44400 | 44400 | 44350 | 2777 |
| 644 | 20240509 | 094100 | 12757703550 | 44400 | 44400 | 44400 | 44350 | 1734 |
| 645 | 20240509 | 094000 | 12680764150 | 44350 | 44400 | 44450 | 44350 | 4495 |
| 646 | 20240509 | 093900 | 12481210000 | 44450 | 44400 | 44450 | 44400 | 2474 |
| 647 | 20240509 | 093800 | 12371297600 | 44400 | 44400 | 44450 | 44400 | 2797 |
| 648 | 20240509 | 093700 | 12247002550 | 44400 | 44450 | 44450 | 44350 | 3439 |
| 649 | 20240509 | 093600 | 12094265250 | 44400 | 44350 | 44450 | 44350 | 5530 |
| 650 | 20240509 | 093500 | 11848632350 | 44400 | 44250 | 44400 | 44250 | 7962 |
| 651 | 20240509 | 093400 | 11495696900 | 44250 | 44250 | 44300 | 44200 | 2317 |
| 652 | 20240509 | 093300 | 11393200350 | 44250 | 44250 | 44300 | 44200 | 2701 |
| 653 | 20240509 | 093200 | 11273649150 | 44200 | 44300 | 44350 | 44200 | 2462 |
| 654 | 20240509 | 093100 | 11164647750 | 44300 | 44300 | 44350 | 44250 | 2648 |
| 655 | 20240509 | 093000 | 11047307200 | 44300 | 44300 | 44350 | 44250 | 5164 |
| 656 | 20240509 | 092900 | 10818566400 | 44350 | 44050 | 44350 | 44050 | 12957 |
| 657 | 20240509 | 092800 | 10246232350 | 44050 | 44050 | 44100 | 44000 | 1761 |
| 658 | 20240509 | 092700 | 10168642000 | 44050 | 44050 | 44100 | 44000 | 2410 |
| 659 | 20240509 | 092600 | 10062448950 | 44050 | 44150 | 44150 | 44000 | 5095 |
| 660 | 20240509 | 092500 | 9837871400 | 44150 | 44150 | 44200 | 44100 | 2570 |
| 661 | 20240509 | 092400 | 9724468450 | 44150 | 44250 | 44250 | 44150 | 3935 |
| 662 | 20240509 | 092300 | 9550520200 | 44250 | 44150 | 44300 | 44150 | 7754 |
| 663 | 20240509 | 092200 | 9207633050 | 44200 | 44050 | 44200 | 44050 | 6524 |
| 664 | 20240509 | 092100 | 8919739900 | 44100 | 44050 | 44150 | 44050 | 2672 |
| 665 | 20240509 | 092000 | 8801962800 | 44050 | 43900 | 44050 | 43850 | 5397 |
| 666 | 20240509 | 091900 | 8564727500 | 43900 | 43950 | 43950 | 43850 | 1672 |
| 667 | 20240509 | 091800 | 8491338900 | 43900 | 44000 | 44000 | 43900 | 3516 |
| 668 | 20240509 | 091700 | 8336801750 | 43950 | 44050 | 44100 | 43950 | 5343 |
| 669 | 20240509 | 091600 | 8101615450 | 44050 | 43900 | 44050 | 43850 | 5890 |
| 670 | 20240509 | 091500 | 7842703800 | 43900 | 43850 | 43900 | 43800 | 3071 |
| 671 | 20240509 | 091400 | 7708087850 | 43850 | 43800 | 43850 | 43800 | 5782 |
| 672 | 20240509 | 091300 | 7454631000 | 43750 | 43800 | 43850 | 43750 | 2498 |
| 673 | 20240509 | 091200 | 7345223400 | 43850 | 43800 | 43850 | 43800 | 2473 |
| 674 | 20240509 | 091100 | 7236895200 | 43800 | 43850 | 43900 | 43800 | 4276 |
| 675 | 20240509 | 091000 | 7049549500 | 43850 | 43800 | 43850 | 43800 | 5065 |
| 676 | 20240509 | 090900 | 6827533850 | 43800 | 43850 | 43900 | 43800 | 4761 |
| 677 | 20240509 | 090800 | 6618737700 | 43850 | 43800 | 43900 | 43800 | 4986 |
| 678 | 20240509 | 090700 | 6400174000 | 43750 | 43850 | 43850 | 43700 | 8083 |
| 679 | 20240509 | 090600 | 6046298400 | 43850 | 43750 | 43900 | 43650 | 5151 |
| 680 | 20240509 | 090500 | 5820961850 | 43700 | 43650 | 43800 | 43550 | 6249 |
| 681 | 20240509 | 090400 | 5547971150 | 43550 | 43550 | 43600 | 43450 | 10501 |
| 682 | 20240509 | 090300 | 5091116050 | 43500 | 43500 | 43700 | 43500 | 9353 |
| 683 | 20240509 | 090200 | 4683571100 | 43450 | 43700 | 43800 | 43350 | 34125 |
| 684 | 20240509 | 090100 | 3198880300 | 43700 | 43550 | 43750 | 43500 | 16417 |
| 685 | 20240509 | 090000 | 2482880650 | 43550 | 44100 | 44300 | 43550 | 56413 |