32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 185700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 6899 |
| 3 | 20240508 | 185600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 4 | 20240508 | 185500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 5 | 20240508 | 185400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 6 | 20240508 | 185300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 7 | 20240508 | 185200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 8 | 20240508 | 185100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 9 | 20240508 | 185000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 10 | 20240508 | 184900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 11 | 20240508 | 184800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 12 | 20240508 | 184700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 13 | 20240508 | 184600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 14 | 20240508 | 184500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 15 | 20240508 | 184400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 16 | 20240508 | 184300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 17 | 20240508 | 184200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 18 | 20240508 | 184100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 19 | 20240508 | 184000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 20 | 20240508 | 183900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 21 | 20240508 | 183800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 22 | 20240508 | 183700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 23 | 20240508 | 183600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 24 | 20240508 | 183500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 25 | 20240508 | 183400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 26 | 20240508 | 183300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 27 | 20240508 | 183200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 28 | 20240508 | 183100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 29 | 20240508 | 183000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 30 | 20240508 | 182900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 31 | 20240508 | 182800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 32 | 20240508 | 182700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 6899 |
| 33 | 20240508 | 182600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 34 | 20240508 | 182500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 35 | 20240508 | 182400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 36 | 20240508 | 182300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 37 | 20240508 | 182200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 38 | 20240508 | 182100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 39 | 20240508 | 182000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 40 | 20240508 | 181900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 41 | 20240508 | 181800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 42 | 20240508 | 181700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 43 | 20240508 | 181600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 44 | 20240508 | 181500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 45 | 20240508 | 181400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 46 | 20240508 | 181300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 47 | 20240508 | 181200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 48 | 20240508 | 181100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 49 | 20240508 | 181000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 50 | 20240508 | 180900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 51 | 20240508 | 180800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 52 | 20240508 | 180700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 53 | 20240508 | 180600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 54 | 20240508 | 180500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 55 | 20240508 | 180400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 56 | 20240508 | 180300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 57 | 20240508 | 180200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 58 | 20240508 | 180100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 59 | 20240508 | 180000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 60 | 20240508 | 175900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 61 | 20240508 | 175800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 62 | 20240508 | 175700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 6899 |
| 63 | 20240508 | 175600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 64 | 20240508 | 175500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 65 | 20240508 | 175400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 66 | 20240508 | 175300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 67 | 20240508 | 175200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 68 | 20240508 | 175100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 69 | 20240508 | 175000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 70 | 20240508 | 174900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 71 | 20240508 | 174800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 72 | 20240508 | 174700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 73 | 20240508 | 174600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 74 | 20240508 | 174500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 75 | 20240508 | 174400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 76 | 20240508 | 174300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 77 | 20240508 | 174200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 78 | 20240508 | 174100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 79 | 20240508 | 174000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 80 | 20240508 | 173900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 81 | 20240508 | 173800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 82 | 20240508 | 173700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 83 | 20240508 | 173600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 84 | 20240508 | 173500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 85 | 20240508 | 173400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 86 | 20240508 | 173300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 87 | 20240508 | 173200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 88 | 20240508 | 173100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 89 | 20240508 | 173000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 90 | 20240508 | 172900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 91 | 20240508 | 172800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 92 | 20240508 | 172700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 6899 |
| 93 | 20240508 | 172600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 94 | 20240508 | 172500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 95 | 20240508 | 172400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 96 | 20240508 | 172300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 97 | 20240508 | 172200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 98 | 20240508 | 172100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 99 | 20240508 | 172000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 100 | 20240508 | 171900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 101 | 20240508 | 171800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 102 | 20240508 | 171700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 103 | 20240508 | 171600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 104 | 20240508 | 171500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 105 | 20240508 | 171400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 106 | 20240508 | 171300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 107 | 20240508 | 171200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 108 | 20240508 | 171100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 109 | 20240508 | 171000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 110 | 20240508 | 170900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 111 | 20240508 | 170800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 112 | 20240508 | 170700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 113 | 20240508 | 170600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 114 | 20240508 | 170500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 115 | 20240508 | 170400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 116 | 20240508 | 170300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 117 | 20240508 | 170200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 118 | 20240508 | 170100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 119 | 20240508 | 170000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 120 | 20240508 | 165900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 121 | 20240508 | 165800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 122 | 20240508 | 165700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 6899 |
| 123 | 20240508 | 165600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 124 | 20240508 | 165500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 125 | 20240508 | 165400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 126 | 20240508 | 165300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 127 | 20240508 | 165200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 128 | 20240508 | 165100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 129 | 20240508 | 165000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 130 | 20240508 | 164900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 131 | 20240508 | 164800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 132 | 20240508 | 164700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 133 | 20240508 | 164600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 134 | 20240508 | 164500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 135 | 20240508 | 164400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 136 | 20240508 | 164300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 137 | 20240508 | 164200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 138 | 20240508 | 164100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 139 | 20240508 | 164000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 140 | 20240508 | 163900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 141 | 20240508 | 163800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 142 | 20240508 | 163700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 143 | 20240508 | 163600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 144 | 20240508 | 163500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 145 | 20240508 | 163400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 146 | 20240508 | 163300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 147 | 20240508 | 163200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 148 | 20240508 | 163100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 149 | 20240508 | 163000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 150 | 20240508 | 162900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 151 | 20240508 | 162800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 152 | 20240508 | 162700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 6899 |
| 153 | 20240508 | 162600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 154 | 20240508 | 162500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 155 | 20240508 | 162400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 156 | 20240508 | 162300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 157 | 20240508 | 162200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 158 | 20240508 | 162100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 159 | 20240508 | 162000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 160 | 20240508 | 161900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 161 | 20240508 | 161800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 162 | 20240508 | 161700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 163 | 20240508 | 161600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 164 | 20240508 | 161500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 165 | 20240508 | 161400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 166 | 20240508 | 161300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 167 | 20240508 | 161200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 168 | 20240508 | 161100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 169 | 20240508 | 161000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 170 | 20240508 | 160900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 171 | 20240508 | 160800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 172 | 20240508 | 160700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 173 | 20240508 | 160600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 174 | 20240508 | 160500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 175 | 20240508 | 160400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 176 | 20240508 | 160300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 177 | 20240508 | 160200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 178 | 20240508 | 160100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 179 | 20240508 | 160000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 180 | 20240508 | 155900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 181 | 20240508 | 155800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 182 | 20240508 | 155700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 6899 |
| 183 | 20240508 | 155600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 184 | 20240508 | 155500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 185 | 20240508 | 155400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 186 | 20240508 | 155300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 187 | 20240508 | 155200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 188 | 20240508 | 155100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 189 | 20240508 | 155000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 190 | 20240508 | 154900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 191 | 20240508 | 154800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 192 | 20240508 | 154700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 193 | 20240508 | 154600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 194 | 20240508 | 154500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 195 | 20240508 | 154400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 196 | 20240508 | 154300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 197 | 20240508 | 154200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 198 | 20240508 | 154100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 199 | 20240508 | 154000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 200 | 20240508 | 153900 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 201 | 20240508 | 153800 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 202 | 20240508 | 153700 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 203 | 20240508 | 153600 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 204 | 20240508 | 153500 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 205 | 20240508 | 153400 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 206 | 20240508 | 153300 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 207 | 20240508 | 153200 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 208 | 20240508 | 153100 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 209 | 20240508 | 153000 | 7466424900 | 28600 | 28600 | 28600 | 28600 | 6899 |
| 210 | 20240508 | 152900 | 7269113500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20240508 | 152800 | 7269113500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20240508 | 152700 | 7269113500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 213 | 20240508 | 152600 | 7269113500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20240508 | 152500 | 7269113500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20240508 | 152400 | 7269113500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 216 | 20240508 | 152300 | 7269113500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 217 | 20240508 | 152200 | 7269113500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20240508 | 152100 | 7269113500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 219 | 20240508 | 152000 | 7269113500 | 28550 | 28550 | 28550 | 28550 | 0 |
| 220 | 20240508 | 151900 | 7269113500 | 28550 | 28550 | 28600 | 28550 | 432 |
| 221 | 20240508 | 151800 | 7256767450 | 28500 | 28550 | 28550 | 28500 | 219 |
| 222 | 20240508 | 151700 | 7250515900 | 28550 | 28500 | 28600 | 28400 | 1631 |
| 223 | 20240508 | 151600 | 7204006450 | 28450 | 28450 | 28550 | 28450 | 228 |
| 224 | 20240508 | 151500 | 7197507650 | 28450 | 28450 | 28500 | 28400 | 391 |
| 225 | 20240508 | 151400 | 7186387350 | 28450 | 28500 | 28600 | 28400 | 1126 |
| 226 | 20240508 | 151300 | 7154268000 | 28450 | 28500 | 28600 | 28450 | 399 |
| 227 | 20240508 | 151200 | 7142877850 | 28500 | 28500 | 28550 | 28450 | 311 |
| 228 | 20240508 | 151100 | 7134012200 | 28500 | 28450 | 28550 | 28450 | 838 |
| 229 | 20240508 | 151000 | 7110097800 | 28450 | 28350 | 28500 | 28350 | 1115 |
| 230 | 20240508 | 150900 | 7078356350 | 28450 | 28400 | 28450 | 28350 | 815 |
| 231 | 20240508 | 150800 | 7055185250 | 28400 | 28350 | 28450 | 28350 | 392 |
| 232 | 20240508 | 150700 | 7044048400 | 28400 | 28400 | 28450 | 28350 | 193 |
| 233 | 20240508 | 150600 | 7038569350 | 28400 | 28350 | 28400 | 28350 | 96 |
| 234 | 20240508 | 150500 | 7035845850 | 28350 | 28400 | 28400 | 28350 | 552 |
| 235 | 20240508 | 150400 | 7020169250 | 28400 | 28450 | 28450 | 28400 | 244 |
| 236 | 20240508 | 150300 | 7013239000 | 28400 | 28400 | 28450 | 28400 | 385 |
| 237 | 20240508 | 150200 | 7002290250 | 28400 | 28400 | 28450 | 28400 | 674 |
| 238 | 20240508 | 150100 | 6983147800 | 28400 | 28400 | 28450 | 28400 | 1075 |
| 239 | 20240508 | 150000 | 6952602250 | 28400 | 28400 | 28400 | 28400 | 80 |
| 240 | 20240508 | 145900 | 6950330250 | 28400 | 28350 | 28450 | 28350 | 350 |
| 241 | 20240508 | 145800 | 6940392850 | 28450 | 28400 | 28450 | 28350 | 106 |
| 242 | 20240508 | 145700 | 6937382250 | 28450 | 28350 | 28450 | 28350 | 479 |
| 243 | 20240508 | 145600 | 6923773200 | 28450 | 28350 | 28450 | 28350 | 270 |
| 244 | 20240508 | 145500 | 6916112650 | 28350 | 28350 | 28450 | 28350 | 236 |
| 245 | 20240508 | 145400 | 6909407750 | 28450 | 28350 | 28450 | 28350 | 253 |
| 246 | 20240508 | 145300 | 6902228500 | 28450 | 28400 | 28450 | 28350 | 269 |
| 247 | 20240508 | 145200 | 6894588150 | 28400 | 28400 | 28450 | 28400 | 147 |
| 248 | 20240508 | 145100 | 6890409950 | 28400 | 28400 | 28450 | 28350 | 366 |
| 249 | 20240508 | 145000 | 6880008950 | 28400 | 28400 | 28450 | 28400 | 300 |
| 250 | 20240508 | 144900 | 6871486000 | 28450 | 28350 | 28450 | 28350 | 175 |
| 251 | 20240508 | 144800 | 6866514350 | 28450 | 28350 | 28450 | 28350 | 291 |
| 252 | 20240508 | 144700 | 6858248200 | 28350 | 28350 | 28450 | 28350 | 830 |
| 253 | 20240508 | 144600 | 6834646700 | 28400 | 28450 | 28450 | 28350 | 378 |
| 254 | 20240508 | 144500 | 6823910150 | 28400 | 28400 | 28450 | 28400 | 242 |
| 255 | 20240508 | 144400 | 6817034500 | 28400 | 28400 | 28450 | 28400 | 205 |
| 256 | 20240508 | 144300 | 6811209000 | 28450 | 28450 | 28500 | 28400 | 630 |
| 257 | 20240508 | 144200 | 6793284150 | 28500 | 28450 | 28500 | 28450 | 624 |
| 258 | 20240508 | 144100 | 6775527050 | 28450 | 28400 | 28450 | 28400 | 562 |
| 259 | 20240508 | 144000 | 6759540950 | 28450 | 28400 | 28450 | 28400 | 899 |
| 260 | 20240508 | 143900 | 6733976300 | 28400 | 28350 | 28400 | 28350 | 130 |
| 261 | 20240508 | 143800 | 6730287600 | 28400 | 28300 | 28400 | 28300 | 466 |
| 262 | 20240508 | 143700 | 6717066600 | 28400 | 28300 | 28400 | 28250 | 1388 |
| 263 | 20240508 | 143600 | 6677833650 | 28250 | 28300 | 28400 | 28250 | 311 |
| 264 | 20240508 | 143500 | 6669018300 | 28300 | 28300 | 28400 | 28250 | 324 |
| 265 | 20240508 | 143400 | 6659845750 | 28250 | 28300 | 28350 | 28250 | 268 |
| 266 | 20240508 | 143300 | 6652262200 | 28400 | 28300 | 28400 | 28300 | 222 |
| 267 | 20240508 | 143200 | 6645974150 | 28350 | 28250 | 28400 | 28250 | 2022 |
| 268 | 20240508 | 143100 | 6588641300 | 28250 | 28300 | 28400 | 28250 | 565 |
| 269 | 20240508 | 143000 | 6572649900 | 28400 | 28350 | 28400 | 28300 | 286 |
| 270 | 20240508 | 142900 | 6564551100 | 28400 | 28350 | 28400 | 28300 | 257 |
| 271 | 20240508 | 142800 | 6557268150 | 28400 | 28400 | 28400 | 28300 | 125 |
| 272 | 20240508 | 142700 | 6553725300 | 28400 | 28350 | 28400 | 28300 | 291 |
| 273 | 20240508 | 142600 | 6545483900 | 28400 | 28350 | 28450 | 28300 | 1234 |
| 274 | 20240508 | 142500 | 6510498000 | 28400 | 28400 | 28450 | 28350 | 1184 |
| 275 | 20240508 | 142400 | 6476871650 | 28400 | 28400 | 28450 | 28350 | 274 |
| 276 | 20240508 | 142300 | 6469089900 | 28450 | 28400 | 28450 | 28400 | 282 |
| 277 | 20240508 | 142200 | 6461078350 | 28400 | 28350 | 28450 | 28350 | 327 |
| 278 | 20240508 | 142100 | 6451791150 | 28350 | 28350 | 28400 | 28350 | 325 |
| 279 | 20240508 | 142000 | 6442574600 | 28350 | 28350 | 28400 | 28350 | 462 |
| 280 | 20240508 | 141900 | 6429467950 | 28400 | 28350 | 28400 | 28350 | 570 |
| 281 | 20240508 | 141800 | 6413302100 | 28350 | 28350 | 28450 | 28350 | 254 |
| 282 | 20240508 | 141700 | 6406096450 | 28450 | 28350 | 28450 | 28350 | 275 |
| 283 | 20240508 | 141600 | 6398285300 | 28350 | 28300 | 28450 | 28300 | 1337 |
| 284 | 20240508 | 141500 | 6360366500 | 28300 | 28400 | 28400 | 28250 | 2060 |
| 285 | 20240508 | 141400 | 6302052450 | 28450 | 28350 | 28450 | 28300 | 515 |
| 286 | 20240508 | 141300 | 6287436600 | 28350 | 28250 | 28400 | 28250 | 551 |
| 287 | 20240508 | 141200 | 6271838950 | 28300 | 28300 | 28350 | 28250 | 185 |
| 288 | 20240508 | 141100 | 6266600600 | 28350 | 28350 | 28350 | 28250 | 305 |
| 289 | 20240508 | 141000 | 6257963500 | 28350 | 28300 | 28350 | 28250 | 483 |
| 290 | 20240508 | 140900 | 6244301050 | 28300 | 28300 | 28300 | 28250 | 369 |
| 291 | 20240508 | 140800 | 6233860000 | 28300 | 28300 | 28350 | 28300 | 996 |
| 292 | 20240508 | 140700 | 6205672650 | 28300 | 28350 | 28350 | 28300 | 452 |
| 293 | 20240508 | 140600 | 6192880400 | 28350 | 28350 | 28400 | 28300 | 317 |
| 294 | 20240508 | 140500 | 6183904450 | 28350 | 28300 | 28450 | 28300 | 1295 |
| 295 | 20240508 | 140400 | 6147177000 | 28300 | 28300 | 28350 | 28300 | 232 |
| 296 | 20240508 | 140300 | 6140605850 | 28300 | 28350 | 28350 | 28300 | 472 |
| 297 | 20240508 | 140200 | 6127233950 | 28350 | 28350 | 28400 | 28350 | 733 |
| 298 | 20240508 | 140100 | 6106438400 | 28350 | 28400 | 28400 | 28350 | 165 |
| 299 | 20240508 | 140000 | 6101760400 | 28450 | 28350 | 28450 | 28350 | 777 |
| 300 | 20240508 | 135900 | 6079682700 | 28350 | 28350 | 28450 | 28350 | 285 |
| 301 | 20240508 | 135800 | 6071598800 | 28350 | 28350 | 28400 | 28300 | 239 |
| 302 | 20240508 | 135700 | 6064821600 | 28350 | 28350 | 28450 | 28300 | 1879 |
| 303 | 20240508 | 135600 | 6011553350 | 28350 | 28400 | 28400 | 28300 | 744 |
| 304 | 20240508 | 135500 | 5990450050 | 28400 | 28400 | 28450 | 28400 | 109 |
| 305 | 20240508 | 135400 | 5987353900 | 28400 | 28350 | 28400 | 28350 | 266 |
| 306 | 20240508 | 135300 | 5979812250 | 28450 | 28350 | 28450 | 28300 | 374 |
| 307 | 20240508 | 135200 | 5969206550 | 28300 | 28300 | 28300 | 28250 | 446 |
| 308 | 20240508 | 135100 | 5956587900 | 28300 | 28350 | 28350 | 28250 | 272 |
| 309 | 20240508 | 135000 | 5948900250 | 28400 | 28300 | 28400 | 28250 | 210 |
| 310 | 20240508 | 134900 | 5942950450 | 28300 | 28350 | 28350 | 28250 | 528 |
| 311 | 20240508 | 134800 | 5928015550 | 28350 | 28300 | 28350 | 28250 | 591 |
| 312 | 20240508 | 134700 | 5911297500 | 28300 | 28300 | 28300 | 28250 | 414 |
| 313 | 20240508 | 134600 | 5899597450 | 28300 | 28250 | 28300 | 28200 | 363 |
| 314 | 20240508 | 134500 | 5889349350 | 28250 | 28300 | 28300 | 28250 | 815 |
| 315 | 20240508 | 134400 | 5866324250 | 28300 | 28350 | 28350 | 28250 | 1163 |
| 316 | 20240508 | 134300 | 5833446450 | 28350 | 28400 | 28450 | 28300 | 982 |
| 317 | 20240508 | 134200 | 5805617750 | 28450 | 28350 | 28450 | 28350 | 575 |
| 318 | 20240508 | 134100 | 5789307600 | 28300 | 28300 | 28350 | 28300 | 532 |
| 319 | 20240508 | 134000 | 5774243800 | 28300 | 28350 | 28350 | 28300 | 1036 |
| 320 | 20240508 | 133900 | 5744907350 | 28400 | 28350 | 28400 | 28300 | 1095 |
| 321 | 20240508 | 133800 | 5713896350 | 28350 | 28400 | 28400 | 28350 | 363 |
| 322 | 20240508 | 133700 | 5703600500 | 28400 | 28400 | 28500 | 28350 | 748 |
| 323 | 20240508 | 133600 | 5682346250 | 28400 | 28350 | 28450 | 28350 | 805 |
| 324 | 20240508 | 133500 | 5659482600 | 28350 | 28400 | 28450 | 28350 | 305 |
| 325 | 20240508 | 133400 | 5650823450 | 28400 | 28400 | 28450 | 28400 | 398 |
| 326 | 20240508 | 133300 | 5639519850 | 28400 | 28500 | 28500 | 28400 | 1971 |
| 327 | 20240508 | 133200 | 5583486200 | 28450 | 28500 | 28550 | 28450 | 1028 |
| 328 | 20240508 | 133100 | 5554188850 | 28500 | 28500 | 28500 | 28450 | 683 |
| 329 | 20240508 | 133000 | 5534747750 | 28450 | 28500 | 28600 | 28450 | 1690 |
| 330 | 20240508 | 132900 | 5486567500 | 28550 | 28600 | 28600 | 28550 | 2033 |
| 331 | 20240508 | 132800 | 5428442200 | 28600 | 28650 | 28700 | 28600 | 390 |
| 332 | 20240508 | 132700 | 5417278250 | 28600 | 28650 | 28700 | 28600 | 681 |
| 333 | 20240508 | 132600 | 5397787200 | 28650 | 28650 | 28650 | 28650 | 238 |
| 334 | 20240508 | 132500 | 5390968500 | 28650 | 28750 | 28750 | 28650 | 1412 |
| 335 | 20240508 | 132400 | 5350476900 | 28700 | 28700 | 28750 | 28700 | 282 |
| 336 | 20240508 | 132300 | 5342382200 | 28700 | 28750 | 28750 | 28700 | 344 |
| 337 | 20240508 | 132200 | 5332503050 | 28700 | 28750 | 28750 | 28700 | 714 |
| 338 | 20240508 | 132100 | 5311986550 | 28700 | 28750 | 28750 | 28700 | 289 |
| 339 | 20240508 | 132000 | 5303678650 | 28750 | 28700 | 28800 | 28650 | 239 |
| 340 | 20240508 | 131900 | 5296816800 | 28700 | 28750 | 28750 | 28650 | 409 |
| 341 | 20240508 | 131800 | 5285069650 | 28750 | 28700 | 28750 | 28650 | 1469 |
| 342 | 20240508 | 131700 | 5242886300 | 28700 | 28750 | 28750 | 28650 | 2259 |
| 343 | 20240508 | 131600 | 5178034650 | 28650 | 28650 | 28750 | 28650 | 1489 |
| 344 | 20240508 | 131500 | 5135321350 | 28650 | 28650 | 28650 | 28600 | 64 |
| 345 | 20240508 | 131400 | 5133487800 | 28700 | 28650 | 28700 | 28600 | 425 |
| 346 | 20240508 | 131300 | 5121323400 | 28600 | 28700 | 28700 | 28600 | 111 |
| 347 | 20240508 | 131200 | 5118145600 | 28700 | 28650 | 28700 | 28650 | 560 |
| 348 | 20240508 | 131100 | 5102075800 | 28650 | 28700 | 28700 | 28600 | 1792 |
| 349 | 20240508 | 131000 | 5050674200 | 28600 | 28600 | 28700 | 28600 | 247 |
| 350 | 20240508 | 130900 | 5043602500 | 28650 | 28650 | 28700 | 28600 | 424 |
| 351 | 20240508 | 130800 | 5031460550 | 28650 | 28650 | 28700 | 28600 | 1076 |
| 352 | 20240508 | 130700 | 5000635200 | 28600 | 28550 | 28600 | 28550 | 490 |
| 353 | 20240508 | 130600 | 4986633550 | 28600 | 28650 | 28650 | 28600 | 294 |
| 354 | 20240508 | 130500 | 4978224950 | 28650 | 28650 | 28650 | 28600 | 452 |
| 355 | 20240508 | 130400 | 4965296050 | 28700 | 28650 | 28700 | 28600 | 279 |
| 356 | 20240508 | 130300 | 4957302700 | 28650 | 28600 | 28650 | 28600 | 613 |
| 357 | 20240508 | 130200 | 4939768200 | 28600 | 28650 | 28700 | 28600 | 1387 |
| 358 | 20240508 | 130100 | 4900031050 | 28600 | 28600 | 28650 | 28550 | 488 |
| 359 | 20240508 | 130000 | 4886076200 | 28550 | 28600 | 28650 | 28550 | 698 |
| 360 | 20240508 | 125900 | 4866113600 | 28650 | 28600 | 28650 | 28600 | 696 |
| 361 | 20240508 | 125800 | 4846193000 | 28600 | 28700 | 28700 | 28550 | 2665 |
| 362 | 20240508 | 125700 | 4769884600 | 28750 | 28750 | 28850 | 28700 | 2779 |
| 363 | 20240508 | 125600 | 4689913750 | 28800 | 28800 | 28800 | 28750 | 650 |
| 364 | 20240508 | 125500 | 4671204750 | 28750 | 28850 | 28850 | 28750 | 2922 |
| 365 | 20240508 | 125400 | 4586976250 | 28800 | 28600 | 28850 | 28600 | 5185 |
| 366 | 20240508 | 125300 | 4437805350 | 28650 | 28450 | 28700 | 28450 | 3329 |
| 367 | 20240508 | 125200 | 4342549900 | 28450 | 28450 | 28550 | 28450 | 338 |
| 368 | 20240508 | 125100 | 4332925500 | 28550 | 28450 | 28550 | 28450 | 361 |
| 369 | 20240508 | 125000 | 4322638350 | 28450 | 28450 | 28500 | 28450 | 310 |
| 370 | 20240508 | 124900 | 4313814350 | 28450 | 28550 | 28550 | 28450 | 1425 |
| 371 | 20240508 | 124800 | 4273158250 | 28500 | 28450 | 28550 | 28450 | 435 |
| 372 | 20240508 | 124700 | 4260775100 | 28550 | 28500 | 28550 | 28450 | 737 |
| 373 | 20240508 | 124600 | 4239754250 | 28550 | 28500 | 28550 | 28500 | 355 |
| 374 | 20240508 | 124500 | 4229636000 | 28550 | 28550 | 28600 | 28500 | 990 |
| 375 | 20240508 | 124400 | 4201372700 | 28550 | 28450 | 28600 | 28450 | 3707 |
| 376 | 20240508 | 124300 | 4095631000 | 28450 | 28400 | 28450 | 28400 | 321 |
| 377 | 20240508 | 124200 | 4086500600 | 28400 | 28350 | 28450 | 28350 | 1705 |
| 378 | 20240508 | 124100 | 4038075850 | 28350 | 28350 | 28400 | 28350 | 157 |
| 379 | 20240508 | 124000 | 4033624700 | 28400 | 28300 | 28400 | 28300 | 679 |
| 380 | 20240508 | 123900 | 4014382750 | 28250 | 28300 | 28300 | 28250 | 744 |
| 381 | 20240508 | 123800 | 3993339600 | 28300 | 28350 | 28400 | 28300 | 479 |
| 382 | 20240508 | 123700 | 3979762250 | 28400 | 28400 | 28400 | 28350 | 164 |
| 383 | 20240508 | 123600 | 3975106700 | 28450 | 28300 | 28450 | 28300 | 326 |
| 384 | 20240508 | 123500 | 3965861650 | 28300 | 28350 | 28450 | 28300 | 507 |
| 385 | 20240508 | 123400 | 3951496900 | 28400 | 28500 | 28500 | 28400 | 861 |
| 386 | 20240508 | 123300 | 3927012650 | 28450 | 28500 | 28550 | 28450 | 1880 |
| 387 | 20240508 | 123200 | 3873413550 | 28500 | 28450 | 28500 | 28400 | 1348 |
| 388 | 20240508 | 123100 | 3834999750 | 28450 | 28450 | 28500 | 28400 | 164 |
| 389 | 20240508 | 123000 | 3830333950 | 28400 | 28500 | 28500 | 28350 | 916 |
| 390 | 20240508 | 122900 | 3804321250 | 28450 | 28450 | 28500 | 28450 | 288 |
| 391 | 20240508 | 122800 | 3796125950 | 28450 | 28500 | 28500 | 28450 | 1023 |
| 392 | 20240508 | 122700 | 3767000850 | 28550 | 28550 | 28550 | 28500 | 148 |
| 393 | 20240508 | 122600 | 3762779150 | 28500 | 28550 | 28550 | 28500 | 1033 |
| 394 | 20240508 | 122500 | 3733302150 | 28550 | 28550 | 28600 | 28500 | 561 |
| 395 | 20240508 | 122400 | 3717285450 | 28550 | 28550 | 28600 | 28550 | 601 |
| 396 | 20240508 | 122300 | 3700122150 | 28550 | 28500 | 28600 | 28500 | 1451 |
| 397 | 20240508 | 122200 | 3658675950 | 28550 | 28550 | 28550 | 28500 | 308 |
| 398 | 20240508 | 122100 | 3649891650 | 28550 | 28500 | 28550 | 28400 | 5299 |
| 399 | 20240508 | 122000 | 3498849800 | 28500 | 28450 | 28500 | 28400 | 2382 |
| 400 | 20240508 | 121900 | 3431032350 | 28450 | 28350 | 28450 | 28350 | 1696 |
| 401 | 20240508 | 121800 | 3382863650 | 28350 | 28300 | 28400 | 28300 | 1770 |
| 402 | 20240508 | 121700 | 3332622750 | 28300 | 28350 | 28350 | 28300 | 472 |
| 403 | 20240508 | 121600 | 3319242550 | 28300 | 28350 | 28400 | 28300 | 503 |
| 404 | 20240508 | 121500 | 3304973150 | 28350 | 28450 | 28450 | 28350 | 1474 |
| 405 | 20240508 | 121400 | 3263051800 | 28400 | 28300 | 28450 | 28300 | 6629 |
| 406 | 20240508 | 121300 | 3075041100 | 28300 | 28150 | 28300 | 28100 | 1290 |
| 407 | 20240508 | 121200 | 3038631700 | 28150 | 28200 | 28250 | 28150 | 1213 |
| 408 | 20240508 | 121100 | 3004448400 | 28200 | 28250 | 28250 | 28200 | 96 |
| 409 | 20240508 | 121000 | 3001737250 | 28250 | 28150 | 28250 | 28150 | 731 |
| 410 | 20240508 | 120900 | 2981099550 | 28150 | 28150 | 28200 | 28150 | 278 |
| 411 | 20240508 | 120800 | 2973271300 | 28150 | 28100 | 28150 | 28100 | 1515 |
| 412 | 20240508 | 120700 | 2930684800 | 28100 | 28100 | 28100 | 28100 | 326 |
| 413 | 20240508 | 120600 | 2921524200 | 28100 | 28100 | 28150 | 28100 | 128 |
| 414 | 20240508 | 120500 | 2917921900 | 28100 | 28150 | 28200 | 28100 | 90 |
| 415 | 20240508 | 120400 | 2915392050 | 28150 | 28150 | 28200 | 28100 | 925 |
| 416 | 20240508 | 120300 | 2889335000 | 28150 | 28150 | 28200 | 28150 | 131 |
| 417 | 20240508 | 120200 | 2885644400 | 28150 | 28150 | 28200 | 28150 | 196 |
| 418 | 20240508 | 120100 | 2880119100 | 28150 | 28200 | 28200 | 28150 | 59 |
| 419 | 20240508 | 120000 | 2878456500 | 28200 | 28100 | 28250 | 28100 | 265 |
| 420 | 20240508 | 115900 | 2870984150 | 28250 | 28150 | 28250 | 28050 | 3207 |
| 421 | 20240508 | 115800 | 2780792200 | 28300 | 28300 | 28300 | 28150 | 740 |
| 422 | 20240508 | 115700 | 2759885650 | 28300 | 28250 | 28300 | 28150 | 2248 |
| 423 | 20240508 | 115600 | 2696407850 | 28200 | 28150 | 28250 | 28150 | 1136 |
| 424 | 20240508 | 115500 | 2664366100 | 28150 | 28100 | 28150 | 28100 | 631 |
| 425 | 20240508 | 115400 | 2646616000 | 28100 | 28150 | 28150 | 28100 | 280 |
| 426 | 20240508 | 115300 | 2638740850 | 28150 | 28150 | 28150 | 28100 | 35 |
| 427 | 20240508 | 115200 | 2637755700 | 28250 | 28150 | 28250 | 28100 | 2606 |
| 428 | 20240508 | 115100 | 2564407300 | 28150 | 28100 | 28150 | 28100 | 996 |
| 429 | 20240508 | 115000 | 2536416650 | 28150 | 28150 | 28200 | 28100 | 486 |
| 430 | 20240508 | 114900 | 2522737400 | 28150 | 28250 | 28300 | 28150 | 970 |
| 431 | 20240508 | 114800 | 2495399200 | 28300 | 28200 | 28350 | 28200 | 865 |
| 432 | 20240508 | 114700 | 2470946800 | 28200 | 28200 | 28300 | 28150 | 1295 |
| 433 | 20240508 | 114600 | 2434391350 | 28200 | 28450 | 28450 | 28150 | 2818 |
| 434 | 20240508 | 114500 | 2354505400 | 28300 | 28150 | 28450 | 28050 | 4358 |
| 435 | 20240508 | 114400 | 2231135350 | 28250 | 28000 | 28250 | 28000 | 2804 |
| 436 | 20240508 | 114300 | 2152275450 | 28100 | 27950 | 28100 | 27950 | 1810 |
| 437 | 20240508 | 114200 | 2101516600 | 27900 | 27850 | 28000 | 27850 | 713 |
| 438 | 20240508 | 114100 | 2081613500 | 27850 | 28000 | 28000 | 27850 | 934 |
| 439 | 20240508 | 114000 | 2055545800 | 28000 | 28000 | 28000 | 27950 | 1791 |
| 440 | 20240508 | 113900 | 2005449650 | 28000 | 28150 | 28200 | 27950 | 1484 |
| 441 | 20240508 | 113800 | 1963883350 | 28150 | 27900 | 28200 | 27850 | 5695 |
| 442 | 20240508 | 113700 | 1804388950 | 27800 | 27700 | 27850 | 27700 | 3500 |
| 443 | 20240508 | 113600 | 1707190100 | 27600 | 27650 | 27750 | 27550 | 2013 |
| 444 | 20240508 | 113500 | 1651535350 | 27600 | 27500 | 27600 | 27400 | 2175 |
| 445 | 20240508 | 113400 | 1591730000 | 27500 | 27600 | 27650 | 27500 | 1092 |
| 446 | 20240508 | 113300 | 1561645300 | 27650 | 27850 | 27850 | 27650 | 773 |
| 447 | 20240508 | 113200 | 1540223700 | 27800 | 27550 | 27900 | 27500 | 8188 |
| 448 | 20240508 | 113100 | 1313415350 | 27550 | 27050 | 27700 | 27050 | 9993 |
| 449 | 20240508 | 113000 | 1039703500 | 27050 | 27050 | 27100 | 27050 | 211 |
| 450 | 20240508 | 112900 | 1033988450 | 27100 | 27050 | 27100 | 27050 | 72 |
| 451 | 20240508 | 112800 | 1032037450 | 27050 | 27050 | 27050 | 27050 | 5 |
| 452 | 20240508 | 112700 | 1031902200 | 27100 | 27050 | 27100 | 27050 | 28 |
| 453 | 20240508 | 112600 | 1031143700 | 27050 | 27050 | 27050 | 27050 | 5 |
| 454 | 20240508 | 112500 | 1031008450 | 27050 | 27050 | 27100 | 27050 | 381 |
| 455 | 20240508 | 112400 | 1020701250 | 27100 | 27100 | 27100 | 27050 | 347 |
| 456 | 20240508 | 112300 | 1011297750 | 27050 | 27050 | 27050 | 27050 | 25 |
| 457 | 20240508 | 112200 | 1010621500 | 27100 | 27050 | 27100 | 27050 | 11 |
| 458 | 20240508 | 112100 | 1010323500 | 27050 | 27050 | 27050 | 27050 | 4 |
| 459 | 20240508 | 112000 | 1010215300 | 27050 | 27100 | 27100 | 27050 | 325 |
| 460 | 20240508 | 111900 | 1001408050 | 27050 | 27000 | 27050 | 27000 | 472 |
| 461 | 20240508 | 111800 | 988640550 | 27050 | 27000 | 27050 | 27000 | 19 |
| 462 | 20240508 | 111700 | 988126750 | 27000 | 27000 | 27000 | 27000 | 42 |
| 463 | 20240508 | 111600 | 986992750 | 27050 | 27000 | 27050 | 27000 | 114 |
| 464 | 20240508 | 111500 | 983914300 | 27000 | 27000 | 27000 | 26950 | 111 |
| 465 | 20240508 | 111400 | 980917600 | 26950 | 26950 | 26950 | 26950 | 2 |
| 466 | 20240508 | 111300 | 980863700 | 26950 | 26950 | 27000 | 26950 | 14 |
| 467 | 20240508 | 111200 | 980485950 | 26950 | 26950 | 26950 | 26950 | 5 |
| 468 | 20240508 | 111100 | 980351200 | 27000 | 26950 | 27000 | 26950 | 11 |
| 469 | 20240508 | 111000 | 980054350 | 26950 | 26900 | 26950 | 26900 | 4 |
| 470 | 20240508 | 110900 | 979946600 | 27050 | 27000 | 27050 | 27000 | 667 |
| 471 | 20240508 | 110800 | 961932650 | 27000 | 27000 | 27000 | 27000 | 120 |
| 472 | 20240508 | 110700 | 958692650 | 27000 | 26950 | 27000 | 26950 | 610 |
| 473 | 20240508 | 110600 | 942222850 | 26950 | 26950 | 26950 | 26950 | 13 |
| 474 | 20240508 | 110500 | 941872500 | 26950 | 26950 | 26950 | 26950 | 39 |
| 475 | 20240508 | 110400 | 940821450 | 26950 | 27000 | 27000 | 26900 | 10 |
| 476 | 20240508 | 110300 | 940551600 | 26950 | 26950 | 26950 | 26950 | 80 |
| 477 | 20240508 | 110200 | 938395600 | 27000 | 26950 | 27000 | 26900 | 648 |
| 478 | 20240508 | 110100 | 920928650 | 26950 | 26950 | 26950 | 26950 | 23 |
| 479 | 20240508 | 110000 | 920308800 | 26950 | 26950 | 27000 | 26950 | 6 |
| 480 | 20240508 | 105900 | 920147050 | 26950 | 26950 | 27000 | 26950 | 105 |
| 481 | 20240508 | 105800 | 917314600 | 26950 | 26950 | 26950 | 26950 | 656 |
| 482 | 20240508 | 105700 | 899635400 | 26950 | 27000 | 27000 | 26950 | 106 |
| 483 | 20240508 | 105600 | 896773600 | 26950 | 26950 | 26950 | 26950 | 2 |
| 484 | 20240508 | 105500 | 896719700 | 26950 | 26950 | 26950 | 26950 | 3 |
| 485 | 20240508 | 105400 | 896638850 | 26950 | 26950 | 26950 | 26950 | 52 |
| 486 | 20240508 | 105300 | 895237450 | 26950 | 26950 | 26950 | 26950 | 2 |
| 487 | 20240508 | 105200 | 895183550 | 27000 | 26950 | 27000 | 26950 | 126 |
| 488 | 20240508 | 105100 | 891781700 | 26950 | 26950 | 26950 | 26950 | 23 |
| 489 | 20240508 | 105000 | 891161850 | 26950 | 26950 | 26950 | 26950 | 32 |
| 490 | 20240508 | 104900 | 890299450 | 26900 | 26900 | 26900 | 26900 | 4 |
| 491 | 20240508 | 104800 | 890191850 | 26900 | 26950 | 26950 | 26900 | 23 |
| 492 | 20240508 | 104700 | 889572150 | 26950 | 26900 | 26950 | 26900 | 11 |
| 493 | 20240508 | 104600 | 889275750 | 26900 | 26900 | 26950 | 26900 | 105 |
| 494 | 20240508 | 104500 | 886446150 | 26900 | 26900 | 26950 | 26900 | 277 |
| 495 | 20240508 | 104400 | 878989850 | 26900 | 26900 | 26900 | 26900 | 3 |
| 496 | 20240508 | 104300 | 878909150 | 26950 | 26950 | 26950 | 26950 | 292 |
| 497 | 20240508 | 104200 | 871039750 | 26950 | 26850 | 26950 | 26850 | 581 |
| 498 | 20240508 | 104100 | 855405900 | 26850 | 26850 | 26900 | 26850 | 16 |
| 499 | 20240508 | 104000 | 854975650 | 26900 | 26900 | 26900 | 26900 | 189 |
| 500 | 20240508 | 103900 | 849891550 | 26850 | 26850 | 26850 | 26850 | 23 |
| 501 | 20240508 | 103800 | 849274000 | 26850 | 26900 | 26950 | 26850 | 453 |
| 502 | 20240508 | 103700 | 837076150 | 26900 | 26850 | 26900 | 26850 | 7 |
| 503 | 20240508 | 103600 | 836887950 | 26850 | 26800 | 26850 | 26800 | 13 |
| 504 | 20240508 | 103500 | 836538950 | 26800 | 26850 | 26850 | 26800 | 22 |
| 505 | 20240508 | 103400 | 835948300 | 26850 | 26850 | 26850 | 26800 | 4 |
| 506 | 20240508 | 103300 | 835840950 | 26800 | 26800 | 26800 | 26800 | 3 |
| 507 | 20240508 | 103200 | 835760550 | 26750 | 26750 | 26750 | 26750 | 2 |
| 508 | 20240508 | 103100 | 835707050 | 26800 | 26750 | 26800 | 26750 | 639 |
| 509 | 20240508 | 103000 | 818581900 | 26800 | 26850 | 26850 | 26800 | 593 |
| 510 | 20240508 | 102900 | 802679650 | 26850 | 26850 | 26850 | 26850 | 276 |
| 511 | 20240508 | 102800 | 795269050 | 26850 | 26850 | 26900 | 26850 | 7 |
| 512 | 20240508 | 102700 | 795081050 | 26900 | 26900 | 26900 | 26850 | 195 |
| 513 | 20240508 | 102600 | 789835600 | 26900 | 26850 | 26900 | 26850 | 152 |
| 514 | 20240508 | 102500 | 785751900 | 26850 | 26800 | 26850 | 26800 | 321 |
| 515 | 20240508 | 102400 | 777133250 | 26850 | 26800 | 26850 | 26800 | 72 |
| 516 | 20240508 | 102300 | 775200150 | 26800 | 26800 | 26800 | 26800 | 4 |
| 517 | 20240508 | 102200 | 775092950 | 26800 | 26800 | 26800 | 26800 | 1 |
| 518 | 20240508 | 102100 | 775066150 | 26850 | 26850 | 26850 | 26800 | 91 |
| 519 | 20240508 | 102000 | 772624800 | 26850 | 26850 | 26850 | 26850 | 3 |
| 520 | 20240508 | 101900 | 772544250 | 26850 | 26800 | 26850 | 26750 | 120 |
| 521 | 20240508 | 101800 | 769322400 | 26800 | 26750 | 26800 | 26750 | 2570 |
| 522 | 20240508 | 101700 | 700446450 | 26750 | 26750 | 26750 | 26750 | 4 |
| 523 | 20240508 | 101600 | 700339450 | 26750 | 26750 | 26750 | 26750 | 2 |
| 524 | 20240508 | 101500 | 700285950 | 26750 | 26750 | 26750 | 26750 | 52 |
| 525 | 20240508 | 101400 | 698894950 | 26750 | 26750 | 26750 | 26750 | 1 |
| 526 | 20240508 | 101300 | 698868200 | 26750 | 26750 | 26750 | 26750 | 6 |
| 527 | 20240508 | 101200 | 698707700 | 26700 | 26700 | 26800 | 26700 | 54 |
| 528 | 20240508 | 101100 | 697260850 | 26800 | 26750 | 26800 | 26750 | 100 |
| 529 | 20240508 | 101000 | 694581000 | 26750 | 26750 | 26750 | 26750 | 190 |
| 530 | 20240508 | 100900 | 689498500 | 26800 | 26800 | 26850 | 26800 | 132 |
| 531 | 20240508 | 100800 | 685959900 | 26800 | 26750 | 26800 | 26750 | 4 |
| 532 | 20240508 | 100700 | 685852850 | 26750 | 26750 | 26750 | 26750 | 3 |
| 533 | 20240508 | 100600 | 685772600 | 26800 | 26750 | 26800 | 26750 | 104 |
| 534 | 20240508 | 100500 | 682985600 | 26700 | 26700 | 26700 | 26700 | 73 |
| 535 | 20240508 | 100400 | 681036500 | 26700 | 26750 | 26750 | 26700 | 243 |
| 536 | 20240508 | 100300 | 674537200 | 26750 | 26750 | 26750 | 26750 | 2 |
| 537 | 20240508 | 100200 | 674483700 | 26750 | 26800 | 26800 | 26750 | 138 |
| 538 | 20240508 | 100100 | 670786200 | 26800 | 26850 | 26900 | 26800 | 53 |
| 539 | 20240508 | 100000 | 669363200 | 26800 | 26900 | 26900 | 26800 | 98 |
| 540 | 20240508 | 095900 | 666732000 | 26850 | 26850 | 26850 | 26850 | 49 |
| 541 | 20240508 | 095800 | 665416350 | 26900 | 26800 | 26900 | 26800 | 313 |
| 542 | 20240508 | 095700 | 657011350 | 26800 | 26850 | 26850 | 26800 | 22 |
| 543 | 20240508 | 095600 | 656421400 | 26850 | 26850 | 26850 | 26750 | 582 |
| 544 | 20240508 | 095500 | 640799850 | 26850 | 26750 | 26850 | 26750 | 10 |
| 545 | 20240508 | 095400 | 640531900 | 26850 | 26750 | 26850 | 26750 | 5 |
| 546 | 20240508 | 095300 | 640397750 | 26850 | 26800 | 26850 | 26800 | 300 |
| 547 | 20240508 | 095200 | 632357700 | 26850 | 26850 | 26900 | 26850 | 156 |
| 548 | 20240508 | 095100 | 628169050 | 26800 | 26750 | 26850 | 26750 | 16 |
| 549 | 20240508 | 095000 | 627740250 | 26800 | 26750 | 26800 | 26750 | 54 |
| 550 | 20240508 | 094900 | 626293250 | 26800 | 26800 | 26800 | 26800 | 374 |
| 551 | 20240508 | 094800 | 616270050 | 26750 | 26700 | 26750 | 26700 | 18 |
| 552 | 20240508 | 094700 | 615788600 | 26800 | 26750 | 26800 | 26700 | 28 |
| 553 | 20240508 | 094600 | 615040450 | 26800 | 26750 | 26800 | 26700 | 7 |
| 554 | 20240508 | 094500 | 614853250 | 26750 | 26800 | 26800 | 26750 | 569 |
| 555 | 20240508 | 094400 | 599632100 | 26850 | 26800 | 26850 | 26800 | 11 |
| 556 | 20240508 | 094300 | 599337250 | 26800 | 26850 | 26850 | 26800 | 85 |
| 557 | 20240508 | 094200 | 597058950 | 26900 | 26950 | 27050 | 26800 | 217 |
| 558 | 20240508 | 094100 | 591220200 | 27050 | 26850 | 27300 | 26800 | 7087 |
| 559 | 20240508 | 094000 | 399636000 | 26850 | 26650 | 26900 | 26600 | 3137 |
| 560 | 20240508 | 093900 | 315688700 | 26700 | 26600 | 26700 | 26600 | 497 |
| 561 | 20240508 | 093800 | 302450000 | 26600 | 26600 | 26600 | 26600 | 103 |
| 562 | 20240508 | 093700 | 299710200 | 26600 | 26600 | 26600 | 26600 | 63 |
| 563 | 20240508 | 093600 | 298034400 | 26600 | 26550 | 26600 | 26550 | 155 |
| 564 | 20240508 | 093500 | 293913650 | 26550 | 26500 | 26550 | 26500 | 105 |
| 565 | 20240508 | 093400 | 291126150 | 26500 | 26550 | 26550 | 26500 | 360 |
| 566 | 20240508 | 093300 | 281578850 | 26550 | 26600 | 26600 | 26550 | 266 |
| 567 | 20240508 | 093200 | 274504250 | 26650 | 26650 | 26700 | 26650 | 339 |
| 568 | 20240508 | 093100 | 265469850 | 26700 | 26700 | 26700 | 26700 | 5 |
| 569 | 20240508 | 093000 | 265336350 | 26650 | 26650 | 26650 | 26650 | 4 |
| 570 | 20240508 | 092900 | 265229750 | 26650 | 26700 | 26700 | 26650 | 95 |
| 571 | 20240508 | 092800 | 262693300 | 26650 | 26650 | 26650 | 26650 | 13 |
| 572 | 20240508 | 092700 | 262346850 | 26650 | 26650 | 26650 | 26650 | 110 |
| 573 | 20240508 | 092600 | 259415350 | 26650 | 26650 | 26650 | 26650 | 78 |
| 574 | 20240508 | 092500 | 257336650 | 26650 | 26650 | 26650 | 26650 | 218 |
| 575 | 20240508 | 092400 | 251526950 | 26650 | 26650 | 26700 | 26650 | 176 |
| 576 | 20240508 | 092300 | 246836500 | 26650 | 26650 | 26650 | 26650 | 835 |
| 577 | 20240508 | 092200 | 224583750 | 26650 | 26600 | 26700 | 26600 | 1137 |
| 578 | 20240508 | 092100 | 194319850 | 26550 | 26550 | 26550 | 26550 | 722 |
| 579 | 20240508 | 092000 | 175150750 | 26550 | 26450 | 26550 | 26450 | 313 |
| 580 | 20240508 | 091900 | 166851600 | 26500 | 26450 | 26500 | 26400 | 788 |
| 581 | 20240508 | 091800 | 146018650 | 26400 | 26500 | 26500 | 26400 | 685 |
| 582 | 20240508 | 091700 | 127922000 | 26400 | 26400 | 26500 | 26400 | 1233 |
| 583 | 20240508 | 091600 | 95305500 | 26400 | 26400 | 26400 | 26400 | 105 |
| 584 | 20240508 | 091500 | 92533500 | 26400 | 26400 | 26400 | 26400 | 1 |
| 585 | 20240508 | 091400 | 92507100 | 26400 | 26350 | 26400 | 26300 | 316 |
| 586 | 20240508 | 091300 | 84185350 | 26350 | 26350 | 26350 | 26350 | 51 |
| 587 | 20240508 | 091200 | 82841500 | 26350 | 26250 | 26350 | 26250 | 1022 |
| 588 | 20240508 | 091100 | 55954800 | 26250 | 26250 | 26250 | 26250 | 1462 |
| 589 | 20240508 | 091000 | 17577300 | 26250 | 26200 | 26250 | 26200 | 24 |
| 590 | 20240508 | 090900 | 16947350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 591 | 20240508 | 090800 | 16947350 | 26250 | 26150 | 26250 | 26150 | 20 |
| 592 | 20240508 | 090700 | 16423850 | 26150 | 26150 | 26150 | 26100 | 104 |
| 593 | 20240508 | 090600 | 13704300 | 26150 | 26150 | 26200 | 26150 | 53 |
| 594 | 20240508 | 090500 | 12318300 | 26250 | 26200 | 26250 | 26200 | 6 |
| 595 | 20240508 | 090400 | 12160950 | 26250 | 26200 | 26250 | 26200 | 8 |
| 596 | 20240508 | 090300 | 11951300 | 26150 | 26150 | 26150 | 26150 | 2 |
| 597 | 20240508 | 090200 | 11899000 | 26100 | 26100 | 26100 | 26100 | 1 |
| 598 | 20240508 | 090100 | 11872900 | 26100 | 26200 | 26200 | 26100 | 100 |
| 599 | 20240508 | 090000 | 9261450 | 26150 | 26300 | 26300 | 26150 | 353 |