33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 191800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 7752 |
| 3 | 20240509 | 191700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20240509 | 191600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20240509 | 191500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20240509 | 191400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20240509 | 191300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20240509 | 191200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20240509 | 191100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20240509 | 191000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20240509 | 190900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20240509 | 190800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20240509 | 190700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20240509 | 190600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20240509 | 190500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20240509 | 190400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20240509 | 190300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20240509 | 190200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20240509 | 190100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20240509 | 190000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20240509 | 185900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20240509 | 185800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20240509 | 185700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20240509 | 185600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20240509 | 185500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20240509 | 185400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20240509 | 185300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20240509 | 185200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20240509 | 185100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20240509 | 185000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20240509 | 184900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20240509 | 184800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 7752 |
| 33 | 20240509 | 184700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20240509 | 184600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20240509 | 184500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20240509 | 184400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20240509 | 184300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20240509 | 184200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20240509 | 184100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20240509 | 184000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20240509 | 183900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20240509 | 183800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20240509 | 183700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20240509 | 183600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20240509 | 183500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20240509 | 183400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20240509 | 183300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20240509 | 183200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20240509 | 183100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20240509 | 183000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20240509 | 182900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20240509 | 182800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20240509 | 182700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20240509 | 182600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20240509 | 182500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20240509 | 182400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20240509 | 182300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20240509 | 182200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20240509 | 182100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20240509 | 182000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20240509 | 181900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20240509 | 181800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 7752 |
| 63 | 20240509 | 181700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20240509 | 181600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20240509 | 181500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20240509 | 181400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20240509 | 181300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20240509 | 181200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20240509 | 181100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20240509 | 181000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20240509 | 180900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20240509 | 180800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20240509 | 180700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20240509 | 180600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20240509 | 180500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20240509 | 180400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20240509 | 180300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20240509 | 180200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20240509 | 180100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20240509 | 180000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20240509 | 175900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20240509 | 175800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20240509 | 175700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20240509 | 175600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20240509 | 175500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20240509 | 175400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20240509 | 175300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20240509 | 175200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20240509 | 175100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20240509 | 175000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20240509 | 174900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20240509 | 174800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 7752 |
| 93 | 20240509 | 174700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20240509 | 174600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20240509 | 174500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20240509 | 174400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20240509 | 174300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20240509 | 174200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20240509 | 174100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20240509 | 174000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20240509 | 173900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20240509 | 173800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20240509 | 173700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20240509 | 173600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20240509 | 173500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20240509 | 173400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20240509 | 173300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20240509 | 173200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20240509 | 173100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20240509 | 173000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20240509 | 172900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20240509 | 172800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20240509 | 172700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20240509 | 172600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20240509 | 172500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20240509 | 172400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20240509 | 172300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20240509 | 172200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20240509 | 172100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20240509 | 172000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20240509 | 171900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20240509 | 171800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 7752 |
| 123 | 20240509 | 171700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20240509 | 171600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20240509 | 171500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20240509 | 171400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20240509 | 171300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20240509 | 171200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20240509 | 171100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20240509 | 171000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20240509 | 170900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20240509 | 170800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20240509 | 170700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20240509 | 170600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20240509 | 170500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20240509 | 170400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20240509 | 170300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20240509 | 170200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20240509 | 170100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20240509 | 170000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20240509 | 165900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20240509 | 165800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20240509 | 165700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20240509 | 165600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20240509 | 165500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20240509 | 165400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20240509 | 165300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20240509 | 165200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20240509 | 165100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20240509 | 165000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20240509 | 164900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20240509 | 164800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 7752 |
| 153 | 20240509 | 164700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20240509 | 164600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20240509 | 164500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20240509 | 164400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20240509 | 164300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20240509 | 164200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20240509 | 164100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20240509 | 164000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20240509 | 163900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20240509 | 163800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20240509 | 163700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20240509 | 163600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20240509 | 163500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20240509 | 163400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20240509 | 163300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20240509 | 163200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20240509 | 163100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20240509 | 163000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20240509 | 162900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20240509 | 162800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20240509 | 162700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20240509 | 162600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20240509 | 162500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20240509 | 162400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20240509 | 162300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20240509 | 162200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20240509 | 162100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20240509 | 162000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20240509 | 161900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20240509 | 161800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 7752 |
| 183 | 20240509 | 161700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20240509 | 161600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20240509 | 161500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20240509 | 161400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20240509 | 161300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20240509 | 161200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20240509 | 161100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20240509 | 161000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20240509 | 160900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20240509 | 160800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20240509 | 160700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20240509 | 160600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20240509 | 160500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20240509 | 160400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20240509 | 160300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20240509 | 160200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20240509 | 160100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20240509 | 160000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20240509 | 155900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20240509 | 155800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20240509 | 155700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20240509 | 155600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20240509 | 155500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20240509 | 155400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20240509 | 155300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20240509 | 155200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20240509 | 155100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20240509 | 155000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20240509 | 154900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20240509 | 154800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 7752 |
| 213 | 20240509 | 154700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20240509 | 154600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20240509 | 154500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20240509 | 154400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20240509 | 154300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20240509 | 154200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20240509 | 154100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20240509 | 154000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20240509 | 153900 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20240509 | 153800 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20240509 | 153700 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20240509 | 153600 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20240509 | 153500 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20240509 | 153400 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 227 | 20240509 | 153300 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20240509 | 153200 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20240509 | 153100 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 230 | 20240509 | 153000 | 13419904500 | 31950 | 31950 | 31950 | 31950 | 7752 |
| 231 | 20240509 | 152900 | 13172228100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20240509 | 152800 | 13172228100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20240509 | 152700 | 13172228100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20240509 | 152600 | 13172228100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20240509 | 152500 | 13172228100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20240509 | 152400 | 13172228100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20240509 | 152300 | 13172228100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20240509 | 152200 | 13172228100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20240509 | 152100 | 13172228100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20240509 | 152000 | 13172228100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20240509 | 151900 | 13172228100 | 32150 | 32050 | 32150 | 32000 | 5681 |
| 242 | 20240509 | 151800 | 12989956050 | 32100 | 32100 | 32100 | 32050 | 466 |
| 243 | 20240509 | 151700 | 12975010850 | 32100 | 32150 | 32150 | 32100 | 2045 |
| 244 | 20240509 | 151600 | 12909358250 | 32150 | 32150 | 32150 | 32100 | 368 |
| 245 | 20240509 | 151500 | 12897532650 | 32150 | 32100 | 32150 | 32100 | 1187 |
| 246 | 20240509 | 151400 | 12859370950 | 32100 | 32050 | 32150 | 32050 | 1303 |
| 247 | 20240509 | 151300 | 12817554000 | 32050 | 32100 | 32100 | 32050 | 1556 |
| 248 | 20240509 | 151200 | 12767666100 | 32100 | 32050 | 32100 | 32000 | 369 |
| 249 | 20240509 | 151100 | 12755835300 | 32000 | 32100 | 32100 | 32000 | 130 |
| 250 | 20240509 | 151000 | 12751668650 | 32000 | 32000 | 32100 | 32000 | 1519 |
| 251 | 20240509 | 150900 | 12702974350 | 32050 | 32000 | 32050 | 32000 | 482 |
| 252 | 20240509 | 150800 | 12687533300 | 32050 | 31950 | 32050 | 31950 | 922 |
| 253 | 20240509 | 150700 | 12658025450 | 31950 | 32000 | 32050 | 31950 | 383 |
| 254 | 20240509 | 150600 | 12645775400 | 31950 | 32000 | 32000 | 31950 | 248 |
| 255 | 20240509 | 150500 | 12637844850 | 32000 | 32000 | 32050 | 32000 | 1351 |
| 256 | 20240509 | 150400 | 12594612750 | 32000 | 32000 | 32050 | 32000 | 179 |
| 257 | 20240509 | 150300 | 12588883900 | 32000 | 32050 | 32050 | 32000 | 172 |
| 258 | 20240509 | 150200 | 12583378150 | 32050 | 32050 | 32050 | 32000 | 76 |
| 259 | 20240509 | 150100 | 12580942850 | 32000 | 32000 | 32050 | 32000 | 287 |
| 260 | 20240509 | 150000 | 12571753800 | 32050 | 32050 | 32050 | 31950 | 280 |
| 261 | 20240509 | 145900 | 12562797250 | 32050 | 32000 | 32100 | 31950 | 475 |
| 262 | 20240509 | 145800 | 12547574000 | 31950 | 32000 | 32000 | 31950 | 393 |
| 263 | 20240509 | 145700 | 12535016400 | 31950 | 32000 | 32050 | 31900 | 800 |
| 264 | 20240509 | 145600 | 12509448450 | 31950 | 32000 | 32050 | 31950 | 125 |
| 265 | 20240509 | 145500 | 12505452950 | 31950 | 31950 | 32100 | 31950 | 378 |
| 266 | 20240509 | 145400 | 12493371700 | 32100 | 32000 | 32100 | 31900 | 144 |
| 267 | 20240509 | 145300 | 12488772400 | 31900 | 32000 | 32000 | 31900 | 705 |
| 268 | 20240509 | 145200 | 12466256200 | 32000 | 32000 | 32050 | 32000 | 396 |
| 269 | 20240509 | 145100 | 12453576800 | 32000 | 32050 | 32100 | 32000 | 2185 |
| 270 | 20240509 | 145000 | 12383556300 | 32100 | 32100 | 32100 | 32050 | 334 |
| 271 | 20240509 | 144900 | 12372835550 | 32100 | 32100 | 32150 | 32100 | 316 |
| 272 | 20240509 | 144800 | 12362687850 | 32100 | 32150 | 32150 | 32100 | 938 |
| 273 | 20240509 | 144700 | 12332573050 | 32150 | 32100 | 32150 | 32100 | 114 |
| 274 | 20240509 | 144600 | 12328910050 | 32150 | 32100 | 32150 | 32100 | 29 |
| 275 | 20240509 | 144500 | 12327978150 | 32100 | 32100 | 32150 | 32100 | 228 |
| 276 | 20240509 | 144400 | 12320658400 | 32100 | 32100 | 32100 | 32050 | 405 |
| 277 | 20240509 | 144300 | 12307662550 | 32050 | 32050 | 32100 | 32050 | 1025 |
| 278 | 20240509 | 144200 | 12274806250 | 32050 | 32100 | 32150 | 32050 | 526 |
| 279 | 20240509 | 144100 | 12257933900 | 32100 | 32100 | 32150 | 32100 | 1251 |
| 280 | 20240509 | 144000 | 12217767150 | 32050 | 32000 | 32150 | 32000 | 54 |
| 281 | 20240509 | 143900 | 12216034400 | 32000 | 32100 | 32200 | 31950 | 2054 |
| 282 | 20240509 | 143800 | 12150259650 | 32100 | 32250 | 32250 | 32050 | 669 |
| 283 | 20240509 | 143700 | 12128705950 | 32250 | 31850 | 32250 | 31850 | 4016 |
| 284 | 20240509 | 143600 | 11999614400 | 31850 | 32000 | 32000 | 31850 | 681 |
| 285 | 20240509 | 143500 | 11977900850 | 31900 | 32000 | 32000 | 31900 | 64 |
| 286 | 20240509 | 143400 | 11975853750 | 31900 | 32000 | 32000 | 31850 | 783 |
| 287 | 20240509 | 143300 | 11950813550 | 32000 | 31950 | 32000 | 31900 | 240 |
| 288 | 20240509 | 143200 | 11943152600 | 31900 | 31850 | 31900 | 31850 | 201 |
| 289 | 20240509 | 143100 | 11936747050 | 31850 | 31850 | 31900 | 31850 | 287 |
| 290 | 20240509 | 143000 | 11927597550 | 31850 | 31850 | 31900 | 31800 | 1620 |
| 291 | 20240509 | 142900 | 11876033350 | 31850 | 31850 | 31900 | 31850 | 1449 |
| 292 | 20240509 | 142800 | 11829878250 | 31900 | 31900 | 31900 | 31850 | 624 |
| 293 | 20240509 | 142700 | 11809975150 | 31900 | 31950 | 32000 | 31900 | 212 |
| 294 | 20240509 | 142600 | 11803202350 | 31950 | 31950 | 31950 | 31950 | 342 |
| 295 | 20240509 | 142500 | 11792275450 | 31950 | 32000 | 32000 | 31950 | 29 |
| 296 | 20240509 | 142400 | 11791347650 | 31950 | 31950 | 32000 | 31950 | 186 |
| 297 | 20240509 | 142300 | 11785404900 | 31950 | 31950 | 32050 | 31950 | 107 |
| 298 | 20240509 | 142200 | 11781985750 | 32000 | 31950 | 32000 | 31950 | 263 |
| 299 | 20240509 | 142100 | 11773580000 | 31950 | 31950 | 31950 | 31950 | 169 |
| 300 | 20240509 | 142000 | 11768180450 | 32050 | 32050 | 32050 | 32050 | 82 |
| 301 | 20240509 | 141900 | 11765552350 | 32050 | 31900 | 32050 | 31900 | 318 |
| 302 | 20240509 | 141800 | 11755379350 | 31900 | 31950 | 32050 | 31900 | 303 |
| 303 | 20240509 | 141700 | 11745701850 | 31950 | 32050 | 32050 | 31950 | 4 |
| 304 | 20240509 | 141600 | 11745573950 | 31900 | 32050 | 32050 | 31900 | 223 |
| 305 | 20240509 | 141500 | 11738448000 | 31900 | 32050 | 32050 | 31900 | 159 |
| 306 | 20240509 | 141400 | 11733371600 | 32050 | 32000 | 32050 | 32000 | 90 |
| 307 | 20240509 | 141300 | 11730487200 | 32000 | 32000 | 32000 | 32000 | 134 |
| 308 | 20240509 | 141200 | 11726199200 | 32000 | 32050 | 32050 | 32000 | 211 |
| 309 | 20240509 | 141100 | 11719442150 | 32050 | 32050 | 32100 | 32050 | 590 |
| 310 | 20240509 | 141000 | 11700532550 | 32050 | 32050 | 32050 | 32000 | 964 |
| 311 | 20240509 | 140900 | 11669636500 | 32050 | 31900 | 32050 | 31900 | 1196 |
| 312 | 20240509 | 140800 | 11631347300 | 31950 | 31950 | 31950 | 31950 | 161 |
| 313 | 20240509 | 140700 | 11626203350 | 31950 | 31950 | 32000 | 31950 | 72 |
| 314 | 20240509 | 140600 | 11623900700 | 31950 | 32050 | 32050 | 31900 | 137 |
| 315 | 20240509 | 140500 | 11619529200 | 32050 | 31850 | 32050 | 31850 | 7463 |
| 316 | 20240509 | 140400 | 11381322200 | 31800 | 31850 | 31850 | 31750 | 1223 |
| 317 | 20240509 | 140300 | 11342421100 | 31850 | 31900 | 31900 | 31800 | 260 |
| 318 | 20240509 | 140200 | 11334144000 | 31850 | 31850 | 31850 | 31850 | 13 |
| 319 | 20240509 | 140100 | 11333729950 | 31900 | 31800 | 31900 | 31800 | 41 |
| 320 | 20240509 | 140000 | 11332422150 | 31800 | 31900 | 31900 | 31800 | 343 |
| 321 | 20240509 | 135900 | 11321508950 | 31850 | 31850 | 31850 | 31850 | 43 |
| 322 | 20240509 | 135800 | 11320139400 | 31850 | 31850 | 31850 | 31850 | 24 |
| 323 | 20240509 | 135700 | 11319375000 | 31850 | 31850 | 31850 | 31800 | 311 |
| 324 | 20240509 | 135600 | 11309477500 | 31850 | 31800 | 31900 | 31800 | 265 |
| 325 | 20240509 | 135500 | 11301027400 | 31800 | 31800 | 31800 | 31800 | 38 |
| 326 | 20240509 | 135400 | 11299819000 | 31800 | 31900 | 31900 | 31800 | 165 |
| 327 | 20240509 | 135300 | 11294569400 | 31900 | 31900 | 31900 | 31900 | 339 |
| 328 | 20240509 | 135200 | 11283755300 | 31900 | 31850 | 31900 | 31850 | 52 |
| 329 | 20240509 | 135100 | 11282096800 | 31850 | 31850 | 31850 | 31800 | 239 |
| 330 | 20240509 | 135000 | 11274492750 | 31850 | 31850 | 31850 | 31850 | 50 |
| 331 | 20240509 | 134900 | 11272900250 | 31850 | 31850 | 31850 | 31850 | 42 |
| 332 | 20240509 | 134800 | 11271562550 | 31850 | 31850 | 31850 | 31800 | 176 |
| 333 | 20240509 | 134700 | 11265957950 | 31850 | 31850 | 31850 | 31850 | 383 |
| 334 | 20240509 | 134600 | 11253759400 | 31850 | 31800 | 31850 | 31800 | 415 |
| 335 | 20240509 | 134500 | 11240547900 | 31800 | 31800 | 31850 | 31800 | 969 |
| 336 | 20240509 | 134400 | 11209732450 | 31850 | 31850 | 31850 | 31850 | 73 |
| 337 | 20240509 | 134300 | 11207407400 | 31850 | 31850 | 31850 | 31850 | 273 |
| 338 | 20240509 | 134200 | 11198712350 | 31850 | 31850 | 31850 | 31850 | 133 |
| 339 | 20240509 | 134100 | 11194476300 | 31900 | 31900 | 31950 | 31900 | 324 |
| 340 | 20240509 | 134000 | 11184140450 | 31850 | 31850 | 31850 | 31850 | 2 |
| 341 | 20240509 | 133900 | 11184076750 | 31850 | 31900 | 31900 | 31850 | 276 |
| 342 | 20240509 | 133800 | 11175284000 | 31900 | 31900 | 32000 | 31900 | 222 |
| 343 | 20240509 | 133700 | 11168202100 | 31900 | 31950 | 32000 | 31900 | 200 |
| 344 | 20240509 | 133600 | 11161807250 | 31900 | 31900 | 31950 | 31900 | 696 |
| 345 | 20240509 | 133500 | 11139603500 | 31900 | 31950 | 31950 | 31900 | 56 |
| 346 | 20240509 | 133400 | 11137816200 | 31950 | 31900 | 32000 | 31900 | 20 |
| 347 | 20240509 | 133300 | 11137176350 | 31850 | 31900 | 31950 | 31850 | 561 |
| 348 | 20240509 | 133200 | 11119289150 | 31900 | 31950 | 32000 | 31900 | 952 |
| 349 | 20240509 | 133100 | 11088907450 | 32000 | 32000 | 32000 | 32000 | 132 |
| 350 | 20240509 | 133000 | 11084683450 | 32000 | 32000 | 32050 | 32000 | 164 |
| 351 | 20240509 | 132900 | 11079435200 | 32050 | 32050 | 32050 | 32050 | 595 |
| 352 | 20240509 | 132800 | 11060365450 | 32100 | 32100 | 32100 | 32100 | 60 |
| 353 | 20240509 | 132700 | 11058439450 | 32050 | 32050 | 32100 | 32050 | 209 |
| 354 | 20240509 | 132600 | 11051737600 | 32050 | 32100 | 32100 | 32050 | 8 |
| 355 | 20240509 | 132500 | 11051480850 | 32100 | 32000 | 32100 | 32000 | 234 |
| 356 | 20240509 | 132400 | 11043980400 | 32000 | 32000 | 32000 | 31950 | 436 |
| 357 | 20240509 | 132300 | 11030044150 | 32000 | 31950 | 32000 | 31950 | 260 |
| 358 | 20240509 | 132200 | 11021726550 | 31900 | 32000 | 32000 | 31900 | 52 |
| 359 | 20240509 | 132100 | 11020065150 | 32000 | 31950 | 32000 | 31900 | 318 |
| 360 | 20240509 | 132000 | 11009913600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 361 | 20240509 | 131900 | 11009913600 | 31900 | 31950 | 32000 | 31900 | 175 |
| 362 | 20240509 | 131800 | 11004323250 | 31950 | 31950 | 31950 | 31900 | 286 |
| 363 | 20240509 | 131700 | 10995192050 | 31950 | 31900 | 31950 | 31900 | 41 |
| 364 | 20240509 | 131600 | 10993883650 | 31900 | 31850 | 31900 | 31850 | 72 |
| 365 | 20240509 | 131500 | 10991587800 | 31850 | 31850 | 31900 | 31850 | 362 |
| 366 | 20240509 | 131400 | 10980056750 | 31850 | 31950 | 31950 | 31850 | 641 |
| 367 | 20240509 | 131300 | 10959611700 | 31950 | 31950 | 31950 | 31900 | 65 |
| 368 | 20240509 | 131200 | 10957535400 | 32000 | 31900 | 32000 | 31900 | 249 |
| 369 | 20240509 | 131100 | 10949586100 | 31950 | 31950 | 31950 | 31950 | 15 |
| 370 | 20240509 | 131000 | 10949106850 | 31950 | 31950 | 31950 | 31950 | 55 |
| 371 | 20240509 | 130900 | 10947349600 | 31950 | 31950 | 31950 | 31900 | 198 |
| 372 | 20240509 | 130800 | 10941026300 | 31950 | 31950 | 32000 | 31900 | 201 |
| 373 | 20240509 | 130700 | 10934603450 | 31950 | 31900 | 31950 | 31900 | 123 |
| 374 | 20240509 | 130600 | 10930677600 | 31950 | 31900 | 31950 | 31900 | 343 |
| 375 | 20240509 | 130500 | 10919735600 | 31900 | 31950 | 31950 | 31900 | 46 |
| 376 | 20240509 | 130400 | 10918267950 | 31950 | 31950 | 31950 | 31950 | 9 |
| 377 | 20240509 | 130300 | 10917980400 | 31950 | 31950 | 32000 | 31950 | 403 |
| 378 | 20240509 | 130200 | 10905104300 | 31950 | 31950 | 32000 | 31950 | 28 |
| 379 | 20240509 | 130100 | 10904209200 | 31900 | 31900 | 31900 | 31900 | 19 |
| 380 | 20240509 | 130000 | 10903603100 | 31900 | 32000 | 32000 | 31900 | 151 |
| 381 | 20240509 | 125900 | 10898780300 | 32000 | 32050 | 32050 | 32000 | 103 |
| 382 | 20240509 | 125800 | 10895483250 | 32100 | 32000 | 32100 | 32000 | 381 |
| 383 | 20240509 | 125700 | 10883284150 | 32000 | 32100 | 32100 | 32000 | 427 |
| 384 | 20240509 | 125600 | 10869613500 | 32100 | 32100 | 32100 | 32100 | 37 |
| 385 | 20240509 | 125500 | 10868425800 | 32100 | 32050 | 32100 | 32050 | 9 |
| 386 | 20240509 | 125400 | 10868136950 | 32050 | 32150 | 32150 | 32050 | 496 |
| 387 | 20240509 | 125300 | 10852233950 | 32150 | 32200 | 32200 | 32100 | 299 |
| 388 | 20240509 | 125200 | 10842623450 | 32150 | 32100 | 32200 | 32050 | 62 |
| 389 | 20240509 | 125100 | 10840628450 | 32100 | 32150 | 32150 | 32100 | 326 |
| 390 | 20240509 | 125000 | 10830159350 | 32150 | 32200 | 32200 | 32150 | 41 |
| 391 | 20240509 | 124900 | 10828840950 | 32150 | 32150 | 32200 | 32150 | 47 |
| 392 | 20240509 | 124800 | 10827329600 | 32150 | 32100 | 32150 | 32050 | 1155 |
| 393 | 20240509 | 124700 | 10790204850 | 32150 | 32150 | 32150 | 32050 | 241 |
| 394 | 20240509 | 124600 | 10782457200 | 32200 | 32200 | 32200 | 32050 | 333 |
| 395 | 20240509 | 124500 | 10771753500 | 32200 | 32050 | 32200 | 32050 | 450 |
| 396 | 20240509 | 124400 | 10757321300 | 32050 | 32100 | 32150 | 32050 | 22 |
| 397 | 20240509 | 124300 | 10756614350 | 32200 | 32100 | 32200 | 32100 | 1438 |
| 398 | 20240509 | 124200 | 10710318250 | 32200 | 32200 | 32200 | 32050 | 274 |
| 399 | 20240509 | 124100 | 10701525500 | 32200 | 32150 | 32250 | 32150 | 14593 |
| 400 | 20240509 | 124000 | 10231217050 | 32100 | 32050 | 32150 | 32000 | 3888 |
| 401 | 20240509 | 123900 | 10106699000 | 32100 | 32000 | 32100 | 32000 | 1714 |
| 402 | 20240509 | 123800 | 10051733050 | 32000 | 31900 | 32000 | 31900 | 1768 |
| 403 | 20240509 | 123700 | 9995224300 | 31900 | 31900 | 31900 | 31850 | 405 |
| 404 | 20240509 | 123600 | 9982304850 | 31900 | 31850 | 31900 | 31800 | 428 |
| 405 | 20240509 | 123500 | 9968673350 | 31900 | 31950 | 31950 | 31900 | 24 |
| 406 | 20240509 | 123400 | 9967907700 | 31800 | 31900 | 31900 | 31800 | 148 |
| 407 | 20240509 | 123300 | 9963198950 | 31800 | 32050 | 32050 | 31800 | 647 |
| 408 | 20240509 | 123200 | 9942505500 | 32050 | 31700 | 32050 | 31700 | 5353 |
| 409 | 20240509 | 123100 | 9771715700 | 31700 | 31900 | 31900 | 31700 | 1343 |
| 410 | 20240509 | 123000 | 9728930500 | 31900 | 31800 | 31900 | 31700 | 578 |
| 411 | 20240509 | 122900 | 9710572400 | 31850 | 31800 | 31850 | 31800 | 447 |
| 412 | 20240509 | 122800 | 9696342200 | 31800 | 31750 | 31800 | 31750 | 393 |
| 413 | 20240509 | 122700 | 9683860650 | 31700 | 31800 | 31800 | 31700 | 134 |
| 414 | 20240509 | 122600 | 9679606200 | 31800 | 31750 | 31800 | 31750 | 62 |
| 415 | 20240509 | 122500 | 9677635600 | 31750 | 31700 | 31750 | 31700 | 99 |
| 416 | 20240509 | 122400 | 9674494200 | 31700 | 31750 | 31750 | 31700 | 2205 |
| 417 | 20240509 | 122300 | 9604567050 | 31750 | 31750 | 31750 | 31750 | 30 |
| 418 | 20240509 | 122200 | 9603614550 | 31750 | 31750 | 31750 | 31750 | 204 |
| 419 | 20240509 | 122100 | 9597137550 | 31750 | 31800 | 31800 | 31750 | 164 |
| 420 | 20240509 | 122000 | 9591926250 | 31900 | 31850 | 31900 | 31800 | 110 |
| 421 | 20240509 | 121900 | 9588421750 | 31850 | 31850 | 31850 | 31850 | 10 |
| 422 | 20240509 | 121800 | 9588103250 | 31850 | 31850 | 31850 | 31700 | 324 |
| 423 | 20240509 | 121700 | 9577825400 | 31850 | 31900 | 31900 | 31850 | 512 |
| 424 | 20240509 | 121600 | 9561514600 | 31700 | 31900 | 31900 | 31700 | 85 |
| 425 | 20240509 | 121500 | 9558815550 | 31700 | 31700 | 31900 | 31650 | 1448 |
| 426 | 20240509 | 121400 | 9512822550 | 31750 | 31700 | 31750 | 31700 | 169 |
| 427 | 20240509 | 121300 | 9507464650 | 31700 | 31700 | 31700 | 31700 | 1057 |
| 428 | 20240509 | 121200 | 9473957750 | 31700 | 31750 | 31750 | 31700 | 158 |
| 429 | 20240509 | 121100 | 9468947350 | 31750 | 31750 | 31750 | 31700 | 266 |
| 430 | 20240509 | 121000 | 9460506200 | 31700 | 31700 | 31700 | 31700 | 20 |
| 431 | 20240509 | 120900 | 9459872200 | 31700 | 31700 | 31700 | 31700 | 1312 |
| 432 | 20240509 | 120800 | 9418281800 | 31700 | 31700 | 31750 | 31700 | 141 |
| 433 | 20240509 | 120700 | 9413812050 | 31750 | 31750 | 31750 | 31750 | 314 |
| 434 | 20240509 | 120600 | 9403842550 | 31750 | 31750 | 31750 | 31750 | 160 |
| 435 | 20240509 | 120500 | 9398762550 | 31750 | 31750 | 31750 | 31750 | 52 |
| 436 | 20240509 | 120400 | 9397111550 | 31750 | 31800 | 31800 | 31750 | 356 |
| 437 | 20240509 | 120300 | 9385807650 | 31800 | 31750 | 31800 | 31750 | 183 |
| 438 | 20240509 | 120200 | 9379994950 | 31850 | 31850 | 31850 | 31850 | 200 |
| 439 | 20240509 | 120100 | 9373624950 | 31750 | 31750 | 31850 | 31750 | 38 |
| 440 | 20240509 | 120000 | 9372417450 | 31750 | 31800 | 31800 | 31750 | 164 |
| 441 | 20240509 | 115900 | 9367207800 | 31800 | 31800 | 31800 | 31800 | 79 |
| 442 | 20240509 | 115800 | 9364695600 | 31800 | 31750 | 31800 | 31750 | 222 |
| 443 | 20240509 | 115700 | 9357641350 | 31750 | 31800 | 31800 | 31750 | 293 |
| 444 | 20240509 | 115600 | 9348336700 | 31800 | 31850 | 31850 | 31800 | 84 |
| 445 | 20240509 | 115500 | 9345663000 | 31750 | 31750 | 31850 | 31750 | 485 |
| 446 | 20240509 | 115400 | 9330257900 | 31750 | 31750 | 31750 | 31750 | 185 |
| 447 | 20240509 | 115300 | 9324384150 | 31750 | 31800 | 31850 | 31750 | 1932 |
| 448 | 20240509 | 115200 | 9262893600 | 31800 | 31800 | 31850 | 31800 | 133 |
| 449 | 20240509 | 115100 | 9258657950 | 31850 | 31800 | 31900 | 31800 | 205 |
| 450 | 20240509 | 115000 | 9252134400 | 31900 | 31900 | 31900 | 31800 | 234 |
| 451 | 20240509 | 114900 | 9244670000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 452 | 20240509 | 114800 | 9244670000 | 31900 | 31800 | 31900 | 31700 | 283 |
| 453 | 20240509 | 114700 | 9235680900 | 31800 | 31700 | 31800 | 31700 | 96 |
| 454 | 20240509 | 114600 | 9232630000 | 31700 | 31750 | 31750 | 31700 | 605 |
| 455 | 20240509 | 114500 | 9213434200 | 31700 | 31700 | 31750 | 31700 | 346 |
| 456 | 20240509 | 114400 | 9202463500 | 31700 | 31700 | 31700 | 31700 | 508 |
| 457 | 20240509 | 114300 | 9186359900 | 31700 | 31700 | 31700 | 31700 | 351 |
| 458 | 20240509 | 114200 | 9175233200 | 31700 | 31700 | 31700 | 31700 | 146 |
| 459 | 20240509 | 114100 | 9170605000 | 31700 | 31700 | 31700 | 31700 | 431 |
| 460 | 20240509 | 114000 | 9156942300 | 31750 | 31750 | 31800 | 31750 | 83 |
| 461 | 20240509 | 113900 | 9154307000 | 31700 | 31750 | 31750 | 31700 | 379 |
| 462 | 20240509 | 113800 | 9142286250 | 31750 | 31800 | 31800 | 31750 | 210 |
| 463 | 20240509 | 113700 | 9135618250 | 31800 | 31750 | 31800 | 31750 | 361 |
| 464 | 20240509 | 113600 | 9124141350 | 31800 | 31750 | 31800 | 31750 | 184 |
| 465 | 20240509 | 113500 | 9118298050 | 31750 | 31800 | 31800 | 31750 | 133 |
| 466 | 20240509 | 113400 | 9114071750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 467 | 20240509 | 113300 | 9114071750 | 31750 | 31700 | 31750 | 31700 | 276 |
| 468 | 20240509 | 113200 | 9105313750 | 31700 | 31700 | 31750 | 31700 | 359 |
| 469 | 20240509 | 113100 | 9093931950 | 31750 | 31750 | 31800 | 31750 | 364 |
| 470 | 20240509 | 113000 | 9082374450 | 31750 | 31800 | 31800 | 31750 | 350 |
| 471 | 20240509 | 112900 | 9071261400 | 31750 | 31800 | 31800 | 31750 | 1771 |
| 472 | 20240509 | 112800 | 9014978150 | 31800 | 31850 | 31850 | 31800 | 193 |
| 473 | 20240509 | 112700 | 9008833700 | 31850 | 31850 | 31900 | 31850 | 2353 |
| 474 | 20240509 | 112600 | 8933890600 | 31900 | 31900 | 31900 | 31850 | 98 |
| 475 | 20240509 | 112500 | 8930767150 | 31900 | 31900 | 31900 | 31900 | 195 |
| 476 | 20240509 | 112400 | 8924546650 | 31900 | 31900 | 31950 | 31850 | 812 |
| 477 | 20240509 | 112300 | 8898652800 | 31950 | 31950 | 31950 | 31950 | 44 |
| 478 | 20240509 | 112200 | 8897247000 | 31900 | 31950 | 31950 | 31900 | 66 |
| 479 | 20240509 | 112100 | 8895138350 | 31900 | 31950 | 31950 | 31900 | 693 |
| 480 | 20240509 | 112000 | 8873030350 | 31950 | 31950 | 32000 | 31950 | 850 |
| 481 | 20240509 | 111900 | 8845871050 | 31900 | 31950 | 31950 | 31900 | 10 |
| 482 | 20240509 | 111800 | 8845551600 | 31900 | 31950 | 32000 | 31900 | 556 |
| 483 | 20240509 | 111700 | 8827792600 | 31950 | 31850 | 31950 | 31800 | 2954 |
| 484 | 20240509 | 111600 | 8733447450 | 31800 | 31850 | 31850 | 31700 | 17687 |
| 485 | 20240509 | 111500 | 8172657100 | 31800 | 31800 | 31950 | 31800 | 937 |
| 486 | 20240509 | 111400 | 8142793550 | 31800 | 31950 | 31950 | 31800 | 13927 |
| 487 | 20240509 | 111300 | 7698007650 | 31950 | 31850 | 31950 | 31850 | 2397 |
| 488 | 20240509 | 111200 | 7621497100 | 31850 | 31800 | 31850 | 31750 | 3745 |
| 489 | 20240509 | 111100 | 7502366550 | 31800 | 31650 | 31800 | 31600 | 4736 |
| 490 | 20240509 | 111000 | 7352005050 | 31650 | 31650 | 31700 | 31650 | 326 |
| 491 | 20240509 | 110900 | 7341686550 | 31650 | 31700 | 31700 | 31600 | 302 |
| 492 | 20240509 | 110800 | 7332127000 | 31650 | 31650 | 31700 | 31600 | 531 |
| 493 | 20240509 | 110700 | 7315318450 | 31600 | 31600 | 31650 | 31600 | 507 |
| 494 | 20240509 | 110600 | 7299297200 | 31600 | 31650 | 31650 | 31600 | 260 |
| 495 | 20240509 | 110500 | 7291080000 | 31650 | 31600 | 31650 | 31600 | 910 |
| 496 | 20240509 | 110400 | 7262321500 | 31600 | 31500 | 31600 | 31500 | 521 |
| 497 | 20240509 | 110300 | 7245884650 | 31500 | 31550 | 31550 | 31500 | 259 |
| 498 | 20240509 | 110200 | 7237724750 | 31550 | 31500 | 31550 | 31500 | 334 |
| 499 | 20240509 | 110100 | 7227191900 | 31500 | 31550 | 31550 | 31500 | 85 |
| 500 | 20240509 | 110000 | 7224510250 | 31500 | 31500 | 31550 | 31500 | 262 |
| 501 | 20240509 | 105900 | 7216255000 | 31550 | 31550 | 31550 | 31500 | 159 |
| 502 | 20240509 | 105800 | 7211243650 | 31500 | 31450 | 31550 | 31400 | 983 |
| 503 | 20240509 | 105700 | 7180294350 | 31450 | 31550 | 31550 | 31450 | 275 |
| 504 | 20240509 | 105600 | 7171639900 | 31550 | 31400 | 31550 | 31400 | 1115 |
| 505 | 20240509 | 105500 | 7136568900 | 31400 | 31300 | 31400 | 31300 | 51 |
| 506 | 20240509 | 105400 | 7134967600 | 31300 | 31400 | 31400 | 31250 | 1503 |
| 507 | 20240509 | 105300 | 7087923500 | 31400 | 31450 | 31500 | 31400 | 1066 |
| 508 | 20240509 | 105200 | 7054415300 | 31450 | 31250 | 31450 | 31200 | 2591 |
| 509 | 20240509 | 105100 | 6973258700 | 31250 | 31250 | 31300 | 31250 | 569 |
| 510 | 20240509 | 105000 | 6955476950 | 31250 | 31300 | 31300 | 31250 | 240 |
| 511 | 20240509 | 104900 | 6947976600 | 31200 | 31250 | 31300 | 31200 | 1682 |
| 512 | 20240509 | 104800 | 6895405100 | 31250 | 31200 | 31300 | 31150 | 13466 |
| 513 | 20240509 | 104700 | 6475217700 | 31200 | 31300 | 31300 | 31150 | 7465 |
| 514 | 20240509 | 104600 | 6242173000 | 31250 | 31300 | 31300 | 31250 | 329 |
| 515 | 20240509 | 104500 | 6231887850 | 31250 | 31350 | 31350 | 31250 | 3120 |
| 516 | 20240509 | 104400 | 6134237450 | 31350 | 31350 | 31350 | 31300 | 458 |
| 517 | 20240509 | 104300 | 6119894150 | 31350 | 31350 | 31350 | 31350 | 238 |
| 518 | 20240509 | 104200 | 6112432850 | 31350 | 31300 | 31350 | 31300 | 159 |
| 519 | 20240509 | 104100 | 6107455200 | 31300 | 31350 | 31400 | 31300 | 1057 |
| 520 | 20240509 | 104000 | 6074333100 | 31350 | 31300 | 31350 | 31300 | 641 |
| 521 | 20240509 | 103900 | 6054250500 | 31300 | 31350 | 31350 | 31300 | 940 |
| 522 | 20240509 | 103800 | 6024810500 | 31300 | 31350 | 31400 | 31300 | 811 |
| 523 | 20240509 | 103700 | 5999422750 | 31350 | 31400 | 31400 | 31350 | 664 |
| 524 | 20240509 | 103600 | 5978603600 | 31350 | 31350 | 31350 | 31350 | 701 |
| 525 | 20240509 | 103500 | 5956627250 | 31350 | 31450 | 31450 | 31350 | 394 |
| 526 | 20240509 | 103400 | 5944267050 | 31450 | 31350 | 31450 | 31350 | 3647 |
| 527 | 20240509 | 103300 | 5829917650 | 31350 | 31450 | 31450 | 31350 | 4651 |
| 528 | 20240509 | 103200 | 5683904450 | 31400 | 31450 | 31500 | 31400 | 3802 |
| 529 | 20240509 | 103100 | 5564333800 | 31500 | 31500 | 31500 | 31450 | 265 |
| 530 | 20240509 | 103000 | 5555986800 | 31450 | 31500 | 31500 | 31450 | 1298 |
| 531 | 20240509 | 102900 | 5515156600 | 31500 | 31500 | 31500 | 31450 | 1863 |
| 532 | 20240509 | 102800 | 5456478200 | 31500 | 31500 | 31500 | 31450 | 746 |
| 533 | 20240509 | 102700 | 5432993250 | 31450 | 31500 | 31500 | 31450 | 1109 |
| 534 | 20240509 | 102600 | 5398107050 | 31500 | 31450 | 31500 | 31450 | 343 |
| 535 | 20240509 | 102500 | 5387311850 | 31500 | 31450 | 31500 | 31450 | 798 |
| 536 | 20240509 | 102400 | 5362183000 | 31450 | 31550 | 31550 | 31450 | 3233 |
| 537 | 20240509 | 102300 | 5260337950 | 31600 | 31600 | 31650 | 31550 | 525 |
| 538 | 20240509 | 102200 | 5243753800 | 31550 | 31550 | 31550 | 31500 | 676 |
| 539 | 20240509 | 102100 | 5222427850 | 31550 | 31550 | 31550 | 31550 | 207 |
| 540 | 20240509 | 102000 | 5215897000 | 31550 | 31550 | 31600 | 31550 | 208 |
| 541 | 20240509 | 101900 | 5209333400 | 31550 | 31550 | 31550 | 31500 | 685 |
| 542 | 20240509 | 101800 | 5187724550 | 31550 | 31500 | 31550 | 31500 | 396 |
| 543 | 20240509 | 101700 | 5175250400 | 31500 | 31450 | 31550 | 31450 | 572 |
| 544 | 20240509 | 101600 | 5157235150 | 31500 | 31500 | 31500 | 31450 | 440 |
| 545 | 20240509 | 101500 | 5143385250 | 31450 | 31450 | 31450 | 31400 | 741 |
| 546 | 20240509 | 101400 | 5120107200 | 31450 | 31450 | 31500 | 31350 | 352 |
| 547 | 20240509 | 101300 | 5109049550 | 31450 | 31400 | 31450 | 31350 | 1465 |
| 548 | 20240509 | 101200 | 5063049100 | 31400 | 31400 | 31400 | 31350 | 546 |
| 549 | 20240509 | 101100 | 5045918050 | 31400 | 31450 | 31450 | 31350 | 2903 |
| 550 | 20240509 | 101000 | 4954818400 | 31400 | 31450 | 31450 | 31400 | 3930 |
| 551 | 20240509 | 100900 | 4831409700 | 31450 | 31450 | 31450 | 31400 | 3528 |
| 552 | 20240509 | 100800 | 4720492150 | 31450 | 31450 | 31500 | 31450 | 2650 |
| 553 | 20240509 | 100700 | 4637146100 | 31450 | 31500 | 31500 | 31450 | 1662 |
| 554 | 20240509 | 100600 | 4584815900 | 31450 | 31500 | 31550 | 31450 | 2038 |
| 555 | 20240509 | 100500 | 4520699900 | 31500 | 31550 | 31550 | 31500 | 7294 |
| 556 | 20240509 | 100400 | 4290935800 | 31550 | 31550 | 31550 | 31500 | 1416 |
| 557 | 20240509 | 100300 | 4246304650 | 31550 | 31500 | 31550 | 31500 | 302 |
| 558 | 20240509 | 100200 | 4236779000 | 31500 | 31550 | 31550 | 31500 | 941 |
| 559 | 20240509 | 100100 | 4207104450 | 31550 | 31550 | 31550 | 31500 | 3194 |
| 560 | 20240509 | 100000 | 4106436600 | 31550 | 31650 | 31650 | 31500 | 2838 |
| 561 | 20240509 | 095900 | 4016908650 | 31550 | 31650 | 31650 | 31550 | 6631 |
| 562 | 20240509 | 095800 | 3807464250 | 31600 | 31600 | 31650 | 31600 | 796 |
| 563 | 20240509 | 095700 | 3782285000 | 31600 | 31700 | 31700 | 31600 | 2171 |
| 564 | 20240509 | 095600 | 3713595700 | 31700 | 31700 | 31700 | 31650 | 582 |
| 565 | 20240509 | 095500 | 3695174750 | 31700 | 31700 | 31700 | 31700 | 96 |
| 566 | 20240509 | 095400 | 3692131550 | 31700 | 31700 | 31700 | 31650 | 308 |
| 567 | 20240509 | 095300 | 3682375650 | 31750 | 31700 | 31750 | 31650 | 486 |
| 568 | 20240509 | 095200 | 3666970000 | 31650 | 31650 | 31700 | 31650 | 203 |
| 569 | 20240509 | 095100 | 3660544150 | 31650 | 31700 | 31700 | 31650 | 353 |
| 570 | 20240509 | 095000 | 3649371650 | 31700 | 31700 | 31750 | 31600 | 1228 |
| 571 | 20240509 | 094900 | 3610495550 | 31700 | 31750 | 31750 | 31650 | 506 |
| 572 | 20240509 | 094800 | 3594463650 | 31750 | 31700 | 31750 | 31600 | 1336 |
| 573 | 20240509 | 094700 | 3552190950 | 31700 | 31650 | 31700 | 31650 | 649 |
| 574 | 20240509 | 094600 | 3531624950 | 31650 | 31650 | 31700 | 31600 | 1606 |
| 575 | 20240509 | 094500 | 3480780700 | 31600 | 31650 | 31650 | 31600 | 1632 |
| 576 | 20240509 | 094400 | 3429201600 | 31600 | 31600 | 31650 | 31600 | 779 |
| 577 | 20240509 | 094300 | 3404583850 | 31600 | 31600 | 31600 | 31600 | 1955 |
| 578 | 20240509 | 094200 | 3342805850 | 31600 | 31550 | 31600 | 31550 | 1268 |
| 579 | 20240509 | 094100 | 3302743450 | 31600 | 31550 | 31600 | 31550 | 211 |
| 580 | 20240509 | 094000 | 3296078550 | 31550 | 31600 | 31650 | 31550 | 2867 |
| 581 | 20240509 | 093900 | 3205566850 | 31600 | 31600 | 31600 | 31550 | 1810 |
| 582 | 20240509 | 093800 | 3148398250 | 31600 | 31650 | 31650 | 31600 | 724 |
| 583 | 20240509 | 093700 | 3125513950 | 31600 | 31600 | 31600 | 31600 | 2067 |
| 584 | 20240509 | 093600 | 3060196750 | 31600 | 31600 | 31650 | 31600 | 503 |
| 585 | 20240509 | 093500 | 3044300900 | 31650 | 31600 | 31650 | 31600 | 308 |
| 586 | 20240509 | 093400 | 3034568050 | 31600 | 31600 | 31650 | 31550 | 2451 |
| 587 | 20240509 | 093300 | 2957164750 | 31550 | 31600 | 31600 | 31550 | 1997 |
| 588 | 20240509 | 093200 | 2894073200 | 31550 | 31650 | 31650 | 31550 | 2785 |
| 589 | 20240509 | 093100 | 2806009250 | 31650 | 31650 | 31650 | 31600 | 3448 |
| 590 | 20240509 | 093000 | 2696965150 | 31650 | 31700 | 31750 | 31650 | 7004 |
| 591 | 20240509 | 092900 | 2475044150 | 31700 | 31800 | 31800 | 31700 | 3476 |
| 592 | 20240509 | 092800 | 2364645500 | 31800 | 31800 | 31850 | 31800 | 415 |
| 593 | 20240509 | 092700 | 2351445150 | 31800 | 31850 | 31850 | 31800 | 915 |
| 594 | 20240509 | 092600 | 2322343600 | 31850 | 31850 | 31900 | 31800 | 583 |
| 595 | 20240509 | 092500 | 2303778650 | 31850 | 31900 | 31900 | 31750 | 4198 |
| 596 | 20240509 | 092400 | 2170239250 | 31900 | 31850 | 31900 | 31850 | 921 |
| 597 | 20240509 | 092300 | 2140869300 | 31850 | 31950 | 31950 | 31850 | 1727 |
| 598 | 20240509 | 092200 | 2085764800 | 31950 | 31950 | 32000 | 31900 | 333 |
| 599 | 20240509 | 092100 | 2075125250 | 31900 | 32000 | 32000 | 31900 | 1785 |
| 600 | 20240509 | 092000 | 2018079450 | 32000 | 32000 | 32000 | 31950 | 274 |
| 601 | 20240509 | 091900 | 2009318450 | 32000 | 32000 | 32050 | 32000 | 843 |
| 602 | 20240509 | 091800 | 1982333650 | 32000 | 32100 | 32150 | 32000 | 499 |
| 603 | 20240509 | 091700 | 1966338550 | 32200 | 31950 | 32200 | 31850 | 3628 |
| 604 | 20240509 | 091600 | 1850241000 | 31850 | 31800 | 31950 | 31800 | 1584 |
| 605 | 20240509 | 091500 | 1799716800 | 31800 | 31750 | 31850 | 31750 | 1156 |
| 606 | 20240509 | 091400 | 1762976200 | 31750 | 31750 | 31800 | 31700 | 3033 |
| 607 | 20240509 | 091300 | 1666715450 | 31700 | 31850 | 31900 | 31700 | 5578 |
| 608 | 20240509 | 091200 | 1489360550 | 31900 | 31950 | 31950 | 31850 | 1725 |
| 609 | 20240509 | 091100 | 1434333750 | 31950 | 32000 | 32000 | 31900 | 883 |
| 610 | 20240509 | 091000 | 1406157300 | 31950 | 32000 | 32150 | 31950 | 2698 |
| 611 | 20240509 | 090900 | 1319808500 | 32000 | 32000 | 32050 | 31950 | 1395 |
| 612 | 20240509 | 090800 | 1275173650 | 32000 | 32000 | 32050 | 32000 | 510 |
| 613 | 20240509 | 090700 | 1258848800 | 32000 | 32100 | 32150 | 31950 | 4367 |
| 614 | 20240509 | 090600 | 1118865950 | 32200 | 32100 | 32200 | 32050 | 1846 |
| 615 | 20240509 | 090500 | 1059579050 | 32050 | 32000 | 32150 | 32000 | 2512 |
| 616 | 20240509 | 090400 | 978952950 | 31900 | 31800 | 32150 | 31800 | 4132 |
| 617 | 20240509 | 090300 | 847283800 | 31800 | 32050 | 32150 | 31800 | 16546 |
| 618 | 20240509 | 090200 | 318314900 | 32050 | 32150 | 32200 | 32050 | 1574 |
| 619 | 20240509 | 090100 | 267776850 | 32300 | 32250 | 32300 | 32000 | 4252 |
| 620 | 20240509 | 090000 | 131347800 | 32100 | 32200 | 32250 | 32100 | 4043 |