32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 190200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 5557 |
| 3 | 20240509 | 190100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 4 | 20240509 | 190000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 5 | 20240509 | 185900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 6 | 20240509 | 185800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 7 | 20240509 | 185700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 8 | 20240509 | 185600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 9 | 20240509 | 185500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 10 | 20240509 | 185400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 11 | 20240509 | 185300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 12 | 20240509 | 185200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 13 | 20240509 | 185100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 14 | 20240509 | 185000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 15 | 20240509 | 184900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 16 | 20240509 | 184800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 17 | 20240509 | 184700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 18 | 20240509 | 184600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 19 | 20240509 | 184500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 20 | 20240509 | 184400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 21 | 20240509 | 184300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 22 | 20240509 | 184200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 23 | 20240509 | 184100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 24 | 20240509 | 184000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 25 | 20240509 | 183900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 26 | 20240509 | 183800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 27 | 20240509 | 183700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 28 | 20240509 | 183600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 29 | 20240509 | 183500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 30 | 20240509 | 183400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 31 | 20240509 | 183300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 32 | 20240509 | 183200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 5557 |
| 33 | 20240509 | 183100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 34 | 20240509 | 183000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 35 | 20240509 | 182900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 36 | 20240509 | 182800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 37 | 20240509 | 182700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 38 | 20240509 | 182600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 39 | 20240509 | 182500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 40 | 20240509 | 182400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 41 | 20240509 | 182300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 42 | 20240509 | 182200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 43 | 20240509 | 182100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 44 | 20240509 | 182000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 45 | 20240509 | 181900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 46 | 20240509 | 181800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 47 | 20240509 | 181700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 48 | 20240509 | 181600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 49 | 20240509 | 181500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 50 | 20240509 | 181400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 51 | 20240509 | 181300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 52 | 20240509 | 181200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 53 | 20240509 | 181100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 54 | 20240509 | 181000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 55 | 20240509 | 180900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 56 | 20240509 | 180800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 57 | 20240509 | 180700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 58 | 20240509 | 180600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 59 | 20240509 | 180500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 60 | 20240509 | 180400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 61 | 20240509 | 180300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 62 | 20240509 | 180200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 5557 |
| 63 | 20240509 | 180100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 64 | 20240509 | 180000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 65 | 20240509 | 175900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 66 | 20240509 | 175800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 67 | 20240509 | 175700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 68 | 20240509 | 175600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 69 | 20240509 | 175500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 70 | 20240509 | 175400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 71 | 20240509 | 175300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 72 | 20240509 | 175200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 73 | 20240509 | 175100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 74 | 20240509 | 175000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 75 | 20240509 | 174900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 76 | 20240509 | 174800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 77 | 20240509 | 174700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 78 | 20240509 | 174600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 79 | 20240509 | 174500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 80 | 20240509 | 174400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 81 | 20240509 | 174300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 82 | 20240509 | 174200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 83 | 20240509 | 174100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 84 | 20240509 | 174000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 85 | 20240509 | 173900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 86 | 20240509 | 173800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 87 | 20240509 | 173700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 88 | 20240509 | 173600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 89 | 20240509 | 173500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 90 | 20240509 | 173400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 91 | 20240509 | 173300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 92 | 20240509 | 173200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 5557 |
| 93 | 20240509 | 173100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 94 | 20240509 | 173000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 95 | 20240509 | 172900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 96 | 20240509 | 172800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 97 | 20240509 | 172700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 98 | 20240509 | 172600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 99 | 20240509 | 172500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 100 | 20240509 | 172400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 101 | 20240509 | 172300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 102 | 20240509 | 172200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 103 | 20240509 | 172100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 104 | 20240509 | 172000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 105 | 20240509 | 171900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 106 | 20240509 | 171800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 107 | 20240509 | 171700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 108 | 20240509 | 171600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 109 | 20240509 | 171500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 110 | 20240509 | 171400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 111 | 20240509 | 171300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 112 | 20240509 | 171200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 113 | 20240509 | 171100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 114 | 20240509 | 171000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 115 | 20240509 | 170900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 116 | 20240509 | 170800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 117 | 20240509 | 170700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 118 | 20240509 | 170600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 119 | 20240509 | 170500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 120 | 20240509 | 170400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 121 | 20240509 | 170300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 122 | 20240509 | 170200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 5557 |
| 123 | 20240509 | 170100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 124 | 20240509 | 170000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 125 | 20240509 | 165900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 126 | 20240509 | 165800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 127 | 20240509 | 165700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 128 | 20240509 | 165600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 129 | 20240509 | 165500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 130 | 20240509 | 165400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 131 | 20240509 | 165300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 132 | 20240509 | 165200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 133 | 20240509 | 165100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 134 | 20240509 | 165000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 135 | 20240509 | 164900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 136 | 20240509 | 164800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 137 | 20240509 | 164700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 138 | 20240509 | 164600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 139 | 20240509 | 164500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 140 | 20240509 | 164400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 141 | 20240509 | 164300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 142 | 20240509 | 164200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 143 | 20240509 | 164100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 144 | 20240509 | 164000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 145 | 20240509 | 163900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 146 | 20240509 | 163800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 147 | 20240509 | 163700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 148 | 20240509 | 163600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 149 | 20240509 | 163500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 150 | 20240509 | 163400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 151 | 20240509 | 163300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 152 | 20240509 | 163200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 5557 |
| 153 | 20240509 | 163100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 154 | 20240509 | 163000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 155 | 20240509 | 162900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 156 | 20240509 | 162800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 157 | 20240509 | 162700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 158 | 20240509 | 162600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 159 | 20240509 | 162500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 160 | 20240509 | 162400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 161 | 20240509 | 162300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 162 | 20240509 | 162200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 163 | 20240509 | 162100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 164 | 20240509 | 162000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 165 | 20240509 | 161900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 166 | 20240509 | 161800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 167 | 20240509 | 161700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 168 | 20240509 | 161600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 169 | 20240509 | 161500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 170 | 20240509 | 161400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 171 | 20240509 | 161300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 172 | 20240509 | 161200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 173 | 20240509 | 161100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 174 | 20240509 | 161000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 175 | 20240509 | 160900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 176 | 20240509 | 160800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 177 | 20240509 | 160700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 178 | 20240509 | 160600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 179 | 20240509 | 160500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 180 | 20240509 | 160400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 181 | 20240509 | 160300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 182 | 20240509 | 160200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 5557 |
| 183 | 20240509 | 160100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 184 | 20240509 | 160000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 185 | 20240509 | 155900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 186 | 20240509 | 155800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 187 | 20240509 | 155700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 188 | 20240509 | 155600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 189 | 20240509 | 155500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 190 | 20240509 | 155400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 191 | 20240509 | 155300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 192 | 20240509 | 155200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 193 | 20240509 | 155100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 194 | 20240509 | 155000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 195 | 20240509 | 154900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 196 | 20240509 | 154800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 197 | 20240509 | 154700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 198 | 20240509 | 154600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 199 | 20240509 | 154500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 200 | 20240509 | 154400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 201 | 20240509 | 154300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 202 | 20240509 | 154200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 203 | 20240509 | 154100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 204 | 20240509 | 154000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 205 | 20240509 | 153900 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 206 | 20240509 | 153800 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 207 | 20240509 | 153700 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 208 | 20240509 | 153600 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 209 | 20240509 | 153500 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 210 | 20240509 | 153400 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 211 | 20240509 | 153300 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 212 | 20240509 | 153200 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 5557 |
| 213 | 20240509 | 153100 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 214 | 20240509 | 153000 | 5804746300 | 20200 | 20200 | 20200 | 20200 | 5557 |
| 215 | 20240509 | 152900 | 5692494900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 216 | 20240509 | 152800 | 5692494900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 217 | 20240509 | 152700 | 5692494900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 218 | 20240509 | 152600 | 5692494900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 219 | 20240509 | 152500 | 5692494900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 220 | 20240509 | 152400 | 5692494900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 221 | 20240509 | 152300 | 5692494900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 222 | 20240509 | 152200 | 5692494900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 223 | 20240509 | 152100 | 5692494900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 224 | 20240509 | 152000 | 5692494900 | 20150 | 20150 | 20150 | 20150 | 0 |
| 225 | 20240509 | 151900 | 5692494900 | 20150 | 20200 | 20200 | 20150 | 340 |
| 226 | 20240509 | 151800 | 5685640850 | 20150 | 20250 | 20250 | 20150 | 2557 |
| 227 | 20240509 | 151700 | 5634010950 | 20250 | 20250 | 20250 | 20200 | 736 |
| 228 | 20240509 | 151600 | 5619114950 | 20250 | 20250 | 20250 | 20200 | 741 |
| 229 | 20240509 | 151500 | 5604113450 | 20200 | 20300 | 20300 | 20200 | 2290 |
| 230 | 20240509 | 151400 | 5557745900 | 20250 | 20200 | 20300 | 20200 | 5889 |
| 231 | 20240509 | 151300 | 5438521800 | 20200 | 20300 | 20300 | 20200 | 742 |
| 232 | 20240509 | 151200 | 5423509200 | 20300 | 20300 | 20350 | 20200 | 3664 |
| 233 | 20240509 | 151100 | 5349256700 | 20350 | 20300 | 20350 | 20300 | 720 |
| 234 | 20240509 | 151000 | 5334625900 | 20300 | 20350 | 20350 | 20300 | 304 |
| 235 | 20240509 | 150900 | 5328448300 | 20300 | 20250 | 20300 | 20250 | 274 |
| 236 | 20240509 | 150800 | 5322894400 | 20300 | 20350 | 20400 | 20250 | 2178 |
| 237 | 20240509 | 150700 | 5278735400 | 20400 | 20350 | 20400 | 20350 | 1284 |
| 238 | 20240509 | 150600 | 5252569150 | 20350 | 20350 | 20400 | 20350 | 298 |
| 239 | 20240509 | 150500 | 5246504250 | 20350 | 20400 | 20400 | 20350 | 161 |
| 240 | 20240509 | 150400 | 5243227400 | 20350 | 20350 | 20350 | 20350 | 280 |
| 241 | 20240509 | 150300 | 5237529400 | 20350 | 20350 | 20400 | 20350 | 608 |
| 242 | 20240509 | 150200 | 5225156100 | 20350 | 20300 | 20350 | 20250 | 1587 |
| 243 | 20240509 | 150100 | 5192923450 | 20400 | 20350 | 20400 | 20300 | 1189 |
| 244 | 20240509 | 150000 | 5168754550 | 20350 | 20350 | 20400 | 20350 | 1148 |
| 245 | 20240509 | 145900 | 5145352450 | 20350 | 20400 | 20450 | 20300 | 828 |
| 246 | 20240509 | 145800 | 5128513750 | 20400 | 20450 | 20450 | 20300 | 6254 |
| 247 | 20240509 | 145700 | 5001192700 | 20450 | 20450 | 20500 | 20400 | 110 |
| 248 | 20240509 | 145600 | 4998941700 | 20500 | 20500 | 20500 | 20400 | 188 |
| 249 | 20240509 | 145500 | 4995095100 | 20500 | 20500 | 20550 | 20450 | 881 |
| 250 | 20240509 | 145400 | 4977031100 | 20500 | 20550 | 20550 | 20500 | 127 |
| 251 | 20240509 | 145300 | 4974427450 | 20550 | 20500 | 20550 | 20500 | 215 |
| 252 | 20240509 | 145200 | 4970018050 | 20500 | 20450 | 20500 | 20450 | 483 |
| 253 | 20240509 | 145100 | 4960124250 | 20450 | 20400 | 20500 | 20350 | 449 |
| 254 | 20240509 | 145000 | 4950946000 | 20350 | 20500 | 20550 | 20350 | 3797 |
| 255 | 20240509 | 144900 | 4873420750 | 20500 | 20550 | 20550 | 20400 | 2288 |
| 256 | 20240509 | 144800 | 4826606900 | 20500 | 20550 | 20550 | 20500 | 436 |
| 257 | 20240509 | 144700 | 4817660100 | 20550 | 20650 | 20650 | 20450 | 2055 |
| 258 | 20240509 | 144600 | 4775471250 | 20650 | 20650 | 20650 | 20600 | 287 |
| 259 | 20240509 | 144500 | 4769551800 | 20650 | 20650 | 20700 | 20600 | 426 |
| 260 | 20240509 | 144400 | 4760760550 | 20700 | 20650 | 20700 | 20600 | 460 |
| 261 | 20240509 | 144300 | 4751272550 | 20650 | 20600 | 20650 | 20600 | 607 |
| 262 | 20240509 | 144200 | 4738750600 | 20550 | 20600 | 20650 | 20550 | 179 |
| 263 | 20240509 | 144100 | 4735061900 | 20600 | 20600 | 20600 | 20450 | 495 |
| 264 | 20240509 | 144000 | 4724882800 | 20600 | 20500 | 20600 | 20500 | 810 |
| 265 | 20240509 | 143900 | 4708270050 | 20500 | 20450 | 20550 | 20450 | 408 |
| 266 | 20240509 | 143800 | 4699917000 | 20450 | 20450 | 20500 | 20400 | 620 |
| 267 | 20240509 | 143700 | 4687248250 | 20450 | 20600 | 20600 | 20400 | 1995 |
| 268 | 20240509 | 143600 | 4646422700 | 20600 | 20450 | 20650 | 20450 | 880 |
| 269 | 20240509 | 143500 | 4628283350 | 20400 | 20550 | 20550 | 20400 | 1777 |
| 270 | 20240509 | 143400 | 4591938350 | 20500 | 20500 | 20650 | 20500 | 1444 |
| 271 | 20240509 | 143300 | 4562186800 | 20550 | 20550 | 20550 | 20450 | 1154 |
| 272 | 20240509 | 143200 | 4538517000 | 20550 | 20650 | 20650 | 20300 | 4819 |
| 273 | 20240509 | 143100 | 4439988950 | 20700 | 20650 | 20700 | 20550 | 591 |
| 274 | 20240509 | 143000 | 4427807550 | 20550 | 20500 | 20700 | 20500 | 256 |
| 275 | 20240509 | 142900 | 4422543750 | 20450 | 20450 | 20450 | 20350 | 2033 |
| 276 | 20240509 | 142800 | 4381075950 | 20400 | 20550 | 20700 | 20400 | 3989 |
| 277 | 20240509 | 142700 | 4299167700 | 20550 | 20750 | 20800 | 20550 | 3204 |
| 278 | 20240509 | 142600 | 4232897600 | 20750 | 20900 | 20950 | 20750 | 876 |
| 279 | 20240509 | 142500 | 4214649750 | 20900 | 20950 | 20950 | 20900 | 303 |
| 280 | 20240509 | 142400 | 4208315050 | 20900 | 21050 | 21050 | 20900 | 380 |
| 281 | 20240509 | 142300 | 4200345650 | 21050 | 21050 | 21050 | 20950 | 725 |
| 282 | 20240509 | 142200 | 4185143950 | 21050 | 20900 | 21050 | 20900 | 1467 |
| 283 | 20240509 | 142100 | 4154427050 | 20900 | 20850 | 20950 | 20850 | 427 |
| 284 | 20240509 | 142000 | 4145507450 | 20800 | 20900 | 20900 | 20750 | 1276 |
| 285 | 20240509 | 141900 | 4118911000 | 20900 | 21000 | 21050 | 20900 | 527 |
| 286 | 20240509 | 141800 | 4107873500 | 21000 | 21000 | 21000 | 20950 | 793 |
| 287 | 20240509 | 141700 | 4091222600 | 20950 | 20850 | 20950 | 20800 | 1449 |
| 288 | 20240509 | 141600 | 4060974900 | 20850 | 20750 | 20850 | 20750 | 2373 |
| 289 | 20240509 | 141500 | 4011662300 | 20750 | 20600 | 20750 | 20600 | 835 |
| 290 | 20240509 | 141400 | 3994408350 | 20600 | 20400 | 20600 | 20350 | 673 |
| 291 | 20240509 | 141300 | 3980587400 | 20400 | 20600 | 20650 | 20400 | 3369 |
| 292 | 20240509 | 141200 | 3911700250 | 20650 | 20350 | 20650 | 20350 | 1795 |
| 293 | 20240509 | 141100 | 3874902950 | 20300 | 20700 | 20700 | 20250 | 9715 |
| 294 | 20240509 | 141000 | 3676066550 | 20700 | 20750 | 20850 | 20600 | 6245 |
| 295 | 20240509 | 140900 | 3546694200 | 20700 | 20950 | 21050 | 20700 | 5519 |
| 296 | 20240509 | 140800 | 3431222650 | 20950 | 21100 | 21100 | 20850 | 2730 |
| 297 | 20240509 | 140700 | 3374101700 | 21100 | 20900 | 21100 | 20800 | 6567 |
| 298 | 20240509 | 140600 | 3236468050 | 20900 | 20950 | 20950 | 20550 | 10833 |
| 299 | 20240509 | 140500 | 3011697950 | 21000 | 21400 | 21400 | 21000 | 14853 |
| 300 | 20240509 | 140400 | 2697737850 | 21300 | 21700 | 21700 | 21300 | 11678 |
| 301 | 20240509 | 140300 | 2447373900 | 21700 | 21900 | 21900 | 21700 | 3988 |
| 302 | 20240509 | 140200 | 2360457150 | 21900 | 21900 | 21900 | 21900 | 124 |
| 303 | 20240509 | 140100 | 2357741550 | 21850 | 21900 | 21950 | 21850 | 1142 |
| 304 | 20240509 | 140000 | 2332732250 | 21850 | 21850 | 21900 | 21850 | 518 |
| 305 | 20240509 | 135900 | 2321413650 | 21800 | 21800 | 21800 | 21800 | 292 |
| 306 | 20240509 | 135800 | 2315048050 | 21850 | 21800 | 21850 | 21800 | 156 |
| 307 | 20240509 | 135700 | 2311645900 | 21800 | 21850 | 21850 | 21800 | 129 |
| 308 | 20240509 | 135600 | 2308828250 | 21850 | 21800 | 21850 | 21800 | 83 |
| 309 | 20240509 | 135500 | 2307017200 | 21800 | 21850 | 21850 | 21800 | 57 |
| 310 | 20240509 | 135400 | 2305772000 | 21850 | 21850 | 21850 | 21850 | 100 |
| 311 | 20240509 | 135300 | 2303587000 | 21850 | 21850 | 21900 | 21850 | 728 |
| 312 | 20240509 | 135200 | 2287678650 | 21850 | 21900 | 21900 | 21850 | 58 |
| 313 | 20240509 | 135100 | 2286409600 | 21850 | 21900 | 21900 | 21850 | 30 |
| 314 | 20240509 | 135000 | 2285753450 | 21850 | 21850 | 21850 | 21800 | 563 |
| 315 | 20240509 | 134900 | 2273455000 | 21850 | 21800 | 21850 | 21800 | 81 |
| 316 | 20240509 | 134800 | 2271687700 | 21850 | 21850 | 21850 | 21800 | 159 |
| 317 | 20240509 | 134700 | 2268214950 | 21850 | 21750 | 21850 | 21750 | 1114 |
| 318 | 20240509 | 134600 | 2243935000 | 21750 | 21750 | 21800 | 21750 | 180 |
| 319 | 20240509 | 134500 | 2240018400 | 21750 | 21800 | 21800 | 21750 | 44 |
| 320 | 20240509 | 134400 | 2239059750 | 21800 | 21800 | 21800 | 21800 | 876 |
| 321 | 20240509 | 134300 | 2219962950 | 21800 | 21850 | 21850 | 21800 | 1522 |
| 322 | 20240509 | 134200 | 2186780850 | 21850 | 21850 | 21850 | 21800 | 387 |
| 323 | 20240509 | 134100 | 2178337450 | 21800 | 21850 | 21850 | 21800 | 519 |
| 324 | 20240509 | 134000 | 2167004800 | 21850 | 21850 | 21900 | 21850 | 447 |
| 325 | 20240509 | 133900 | 2157236100 | 21850 | 21900 | 21900 | 21850 | 39 |
| 326 | 20240509 | 133800 | 2156382100 | 21850 | 21900 | 21950 | 21850 | 729 |
| 327 | 20240509 | 133700 | 2140427400 | 21900 | 21900 | 21950 | 21900 | 72 |
| 328 | 20240509 | 133600 | 2138848800 | 21900 | 22000 | 22000 | 21900 | 1056 |
| 329 | 20240509 | 133500 | 2115674550 | 21950 | 22050 | 22050 | 21950 | 1177 |
| 330 | 20240509 | 133400 | 2089773050 | 22050 | 21900 | 22050 | 21900 | 14956 |
| 331 | 20240509 | 133300 | 1761108100 | 21900 | 21900 | 21900 | 21900 | 194 |
| 332 | 20240509 | 133200 | 1756859500 | 21900 | 21900 | 21900 | 21900 | 86 |
| 333 | 20240509 | 133100 | 1754976100 | 21900 | 21900 | 21900 | 21850 | 497 |
| 334 | 20240509 | 133000 | 1744111800 | 21900 | 21850 | 21900 | 21850 | 309 |
| 335 | 20240509 | 132900 | 1737348750 | 21850 | 21900 | 21900 | 21850 | 138 |
| 336 | 20240509 | 132800 | 1734329050 | 21850 | 21850 | 21850 | 21850 | 344 |
| 337 | 20240509 | 132700 | 1726812650 | 21850 | 21850 | 21850 | 21800 | 573 |
| 338 | 20240509 | 132600 | 1714297600 | 21800 | 21850 | 21850 | 21800 | 114 |
| 339 | 20240509 | 132500 | 1711807650 | 21850 | 21850 | 21900 | 21850 | 135 |
| 340 | 20240509 | 132400 | 1708857850 | 21850 | 21900 | 21900 | 21850 | 162 |
| 341 | 20240509 | 132300 | 1705312550 | 21900 | 21900 | 21900 | 21850 | 292 |
| 342 | 20240509 | 132200 | 1698925300 | 21900 | 21850 | 21900 | 21850 | 699 |
| 343 | 20240509 | 132100 | 1683647850 | 21850 | 21800 | 21850 | 21800 | 600 |
| 344 | 20240509 | 132000 | 1670539100 | 21850 | 21850 | 21850 | 21800 | 89 |
| 345 | 20240509 | 131900 | 1668594550 | 21800 | 21850 | 21850 | 21800 | 263 |
| 346 | 20240509 | 131800 | 1662848500 | 21800 | 21850 | 21850 | 21800 | 274 |
| 347 | 20240509 | 131700 | 1656864950 | 21800 | 21850 | 21850 | 21800 | 257 |
| 348 | 20240509 | 131600 | 1651253050 | 21850 | 21850 | 21850 | 21800 | 85 |
| 349 | 20240509 | 131500 | 1649395850 | 21850 | 21850 | 21850 | 21850 | 114 |
| 350 | 20240509 | 131400 | 1646904950 | 21800 | 21800 | 21850 | 21800 | 69 |
| 351 | 20240509 | 131300 | 1645398800 | 21850 | 21850 | 21850 | 21800 | 121 |
| 352 | 20240509 | 131200 | 1642755000 | 21850 | 21800 | 21850 | 21750 | 1215 |
| 353 | 20240509 | 131100 | 1616244400 | 21800 | 21800 | 21850 | 21800 | 2383 |
| 354 | 20240509 | 131000 | 1564254500 | 21800 | 21800 | 21800 | 21750 | 304 |
| 355 | 20240509 | 130900 | 1557628250 | 21800 | 21800 | 21800 | 21750 | 87 |
| 356 | 20240509 | 130800 | 1555731700 | 21800 | 21800 | 21800 | 21800 | 64 |
| 357 | 20240509 | 130700 | 1554336500 | 21800 | 21800 | 21800 | 21800 | 729 |
| 358 | 20240509 | 130600 | 1538444300 | 21750 | 21750 | 21750 | 21750 | 1 |
| 359 | 20240509 | 130500 | 1538422550 | 21750 | 21800 | 21800 | 21750 | 48 |
| 360 | 20240509 | 130400 | 1537376200 | 21750 | 21800 | 21800 | 21750 | 209 |
| 361 | 20240509 | 130300 | 1532822500 | 21800 | 21750 | 21800 | 21750 | 73 |
| 362 | 20240509 | 130200 | 1531232100 | 21800 | 21750 | 21800 | 21750 | 19 |
| 363 | 20240509 | 130100 | 1530818000 | 21750 | 21750 | 21750 | 21750 | 76 |
| 364 | 20240509 | 130000 | 1529165000 | 21750 | 21800 | 21800 | 21750 | 428 |
| 365 | 20240509 | 125900 | 1519840100 | 21800 | 21800 | 21800 | 21800 | 6 |
| 366 | 20240509 | 125800 | 1519709300 | 21800 | 21750 | 21800 | 21750 | 1269 |
| 367 | 20240509 | 125700 | 1492094900 | 21700 | 21750 | 21750 | 21700 | 32 |
| 368 | 20240509 | 125600 | 1491399450 | 21750 | 21750 | 21750 | 21750 | 15 |
| 369 | 20240509 | 125500 | 1491073200 | 21700 | 21750 | 21750 | 21700 | 161 |
| 370 | 20240509 | 125400 | 1487571500 | 21750 | 21750 | 21750 | 21750 | 253 |
| 371 | 20240509 | 125300 | 1482068750 | 21750 | 21700 | 21750 | 21700 | 229 |
| 372 | 20240509 | 125200 | 1477098000 | 21750 | 21750 | 21750 | 21750 | 1689 |
| 373 | 20240509 | 125100 | 1440362250 | 21750 | 21700 | 21750 | 21700 | 236 |
| 374 | 20240509 | 125000 | 1435230350 | 21750 | 21700 | 21750 | 21700 | 355 |
| 375 | 20240509 | 124900 | 1427520800 | 21700 | 21650 | 21700 | 21650 | 350 |
| 376 | 20240509 | 124800 | 1419941700 | 21650 | 21700 | 21700 | 21650 | 383 |
| 377 | 20240509 | 124700 | 1411631850 | 21700 | 21700 | 21700 | 21700 | 145 |
| 378 | 20240509 | 124600 | 1408485350 | 21700 | 21700 | 21700 | 21700 | 56 |
| 379 | 20240509 | 124500 | 1407270150 | 21700 | 21700 | 21700 | 21650 | 166 |
| 380 | 20240509 | 124400 | 1403673200 | 21700 | 21650 | 21700 | 21650 | 20 |
| 381 | 20240509 | 124300 | 1403239700 | 21700 | 21700 | 21750 | 21700 | 272 |
| 382 | 20240509 | 124200 | 1397331950 | 21700 | 21700 | 21700 | 21700 | 386 |
| 383 | 20240509 | 124100 | 1388955750 | 21700 | 21700 | 21750 | 21700 | 165 |
| 384 | 20240509 | 124000 | 1385374500 | 21700 | 21700 | 21700 | 21700 | 381 |
| 385 | 20240509 | 123900 | 1377106800 | 21700 | 21750 | 21750 | 21700 | 562 |
| 386 | 20240509 | 123800 | 1364888450 | 21750 | 21700 | 21750 | 21700 | 144 |
| 387 | 20240509 | 123700 | 1361756850 | 21700 | 21750 | 21750 | 21700 | 12 |
| 388 | 20240509 | 123600 | 1361496350 | 21750 | 21700 | 21750 | 21700 | 143 |
| 389 | 20240509 | 123500 | 1358392500 | 21750 | 21750 | 21750 | 21700 | 49 |
| 390 | 20240509 | 123400 | 1357328350 | 21750 | 21700 | 21750 | 21700 | 1227 |
| 391 | 20240509 | 123300 | 1330700950 | 21700 | 21700 | 21750 | 21700 | 67 |
| 392 | 20240509 | 123200 | 1329244250 | 21750 | 21700 | 21750 | 21700 | 145 |
| 393 | 20240509 | 123100 | 1326090700 | 21700 | 21750 | 21750 | 21700 | 534 |
| 394 | 20240509 | 123000 | 1314481200 | 21750 | 21750 | 21750 | 21750 | 406 |
| 395 | 20240509 | 122900 | 1305650700 | 21750 | 21700 | 21750 | 21700 | 305 |
| 396 | 20240509 | 122800 | 1299031400 | 21750 | 21700 | 21750 | 21700 | 102 |
| 397 | 20240509 | 122700 | 1296816400 | 21700 | 21700 | 21750 | 21700 | 470 |
| 398 | 20240509 | 122600 | 1286616650 | 21750 | 21750 | 21750 | 21700 | 133 |
| 399 | 20240509 | 122500 | 1283728900 | 21750 | 21750 | 21750 | 21700 | 1456 |
| 400 | 20240509 | 122400 | 1252101150 | 21750 | 21700 | 21750 | 21700 | 758 |
| 401 | 20240509 | 122300 | 1235651400 | 21750 | 21750 | 21750 | 21700 | 8 |
| 402 | 20240509 | 122200 | 1235477450 | 21700 | 21750 | 21750 | 21700 | 136 |
| 403 | 20240509 | 122100 | 1232525850 | 21750 | 21750 | 21750 | 21700 | 321 |
| 404 | 20240509 | 122000 | 1225556100 | 21650 | 21700 | 21750 | 21650 | 467 |
| 405 | 20240509 | 121900 | 1215426800 | 21750 | 21700 | 21750 | 21700 | 168 |
| 406 | 20240509 | 121800 | 1211780700 | 21700 | 21700 | 21700 | 21700 | 24 |
| 407 | 20240509 | 121700 | 1211259900 | 21700 | 21650 | 21700 | 21600 | 551 |
| 408 | 20240509 | 121600 | 1199315850 | 21650 | 21600 | 21650 | 21600 | 621 |
| 409 | 20240509 | 121500 | 1185902100 | 21600 | 21650 | 21650 | 21600 | 116 |
| 410 | 20240509 | 121400 | 1183396450 | 21650 | 21650 | 21650 | 21650 | 736 |
| 411 | 20240509 | 121300 | 1167462050 | 21650 | 21700 | 21700 | 21650 | 1611 |
| 412 | 20240509 | 121200 | 1132583350 | 21700 | 21750 | 21750 | 21700 | 779 |
| 413 | 20240509 | 121100 | 1115665800 | 21700 | 21700 | 21750 | 21700 | 578 |
| 414 | 20240509 | 121000 | 1103112000 | 21700 | 21700 | 21700 | 21700 | 516 |
| 415 | 20240509 | 120900 | 1091914800 | 21700 | 21750 | 21750 | 21650 | 387 |
| 416 | 20240509 | 120800 | 1083505150 | 21750 | 21700 | 21750 | 21700 | 1758 |
| 417 | 20240509 | 120700 | 1045349650 | 21700 | 21700 | 21700 | 21700 | 1907 |
| 418 | 20240509 | 120600 | 1003967750 | 21700 | 21700 | 21700 | 21650 | 225 |
| 419 | 20240509 | 120500 | 999085300 | 21700 | 21650 | 21700 | 21650 | 371 |
| 420 | 20240509 | 120400 | 991050900 | 21650 | 21650 | 21700 | 21650 | 595 |
| 421 | 20240509 | 120300 | 978166850 | 21600 | 21600 | 21700 | 21600 | 13 |
| 422 | 20240509 | 120200 | 977885050 | 21700 | 21650 | 21700 | 21600 | 595 |
| 423 | 20240509 | 120100 | 965000600 | 21650 | 21600 | 21650 | 21600 | 543 |
| 424 | 20240509 | 120000 | 953245350 | 21650 | 21600 | 21650 | 21600 | 2096 |
| 425 | 20240509 | 115900 | 907916500 | 21600 | 21550 | 21600 | 21550 | 578 |
| 426 | 20240509 | 115800 | 895434200 | 21600 | 21450 | 21600 | 21450 | 9141 |
| 427 | 20240509 | 115700 | 698904700 | 21450 | 21400 | 21450 | 21400 | 545 |
| 428 | 20240509 | 115600 | 687238000 | 21400 | 21400 | 21400 | 21350 | 251 |
| 429 | 20240509 | 115500 | 681874100 | 21350 | 21350 | 21400 | 21350 | 217 |
| 430 | 20240509 | 115400 | 677240450 | 21400 | 21400 | 21400 | 21400 | 40 |
| 431 | 20240509 | 115300 | 676384450 | 21400 | 21400 | 21400 | 21400 | 14 |
| 432 | 20240509 | 115200 | 676084850 | 21400 | 21400 | 21400 | 21400 | 79 |
| 433 | 20240509 | 115100 | 674394250 | 21400 | 21400 | 21400 | 21400 | 105 |
| 434 | 20240509 | 115000 | 672147250 | 21400 | 21400 | 21400 | 21400 | 239 |
| 435 | 20240509 | 114900 | 667032650 | 21350 | 21350 | 21350 | 21300 | 193 |
| 436 | 20240509 | 114800 | 662912150 | 21350 | 21350 | 21350 | 21350 | 14 |
| 437 | 20240509 | 114700 | 662613250 | 21300 | 21350 | 21350 | 21300 | 274 |
| 438 | 20240509 | 114600 | 656768350 | 21350 | 21350 | 21350 | 21350 | 131 |
| 439 | 20240509 | 114500 | 653971500 | 21400 | 21400 | 21400 | 21400 | 15 |
| 440 | 20240509 | 114400 | 653650500 | 21350 | 21350 | 21350 | 21350 | 30 |
| 441 | 20240509 | 114300 | 653010000 | 21400 | 21400 | 21400 | 21400 | 14 |
| 442 | 20240509 | 114200 | 652710400 | 21350 | 21350 | 21350 | 21350 | 205 |
| 443 | 20240509 | 114100 | 648333650 | 21350 | 21350 | 21350 | 21350 | 17 |
| 444 | 20240509 | 114000 | 647970700 | 21300 | 21350 | 21350 | 21300 | 509 |
| 445 | 20240509 | 113900 | 637109450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 446 | 20240509 | 113800 | 637109450 | 21350 | 21350 | 21350 | 21350 | 14 |
| 447 | 20240509 | 113700 | 636810550 | 21300 | 21300 | 21300 | 21300 | 40 |
| 448 | 20240509 | 113600 | 635958550 | 21350 | 21350 | 21350 | 21350 | 68 |
| 449 | 20240509 | 113500 | 634506750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 450 | 20240509 | 113400 | 634506750 | 21300 | 21300 | 21300 | 21300 | 30 |
| 451 | 20240509 | 113300 | 633867750 | 21400 | 21400 | 21400 | 21400 | 14 |
| 452 | 20240509 | 113200 | 633568150 | 21400 | 21400 | 21400 | 21400 | 46 |
| 453 | 20240509 | 113100 | 632583750 | 21400 | 21400 | 21400 | 21400 | 15 |
| 454 | 20240509 | 113000 | 632262750 | 21400 | 21400 | 21400 | 21400 | 219 |
| 455 | 20240509 | 112900 | 627576150 | 21400 | 21400 | 21400 | 21400 | 14 |
| 456 | 20240509 | 112800 | 627276550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 457 | 20240509 | 112700 | 627276550 | 21400 | 21350 | 21400 | 21350 | 46 |
| 458 | 20240509 | 112600 | 626292650 | 21350 | 21400 | 21400 | 21350 | 20 |
| 459 | 20240509 | 112500 | 625864900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 460 | 20240509 | 112400 | 625864900 | 21400 | 21400 | 21400 | 21400 | 14 |
| 461 | 20240509 | 112300 | 625565300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 462 | 20240509 | 112200 | 625565300 | 21400 | 21300 | 21400 | 21300 | 56 |
| 463 | 20240509 | 112100 | 624368500 | 21350 | 21350 | 21350 | 21350 | 14 |
| 464 | 20240509 | 112000 | 624069600 | 21350 | 21350 | 21350 | 21350 | 500 |
| 465 | 20240509 | 111900 | 613394600 | 21350 | 21350 | 21350 | 21350 | 15 |
| 466 | 20240509 | 111800 | 613074350 | 21400 | 21350 | 21400 | 21350 | 579 |
| 467 | 20240509 | 111700 | 600712200 | 21400 | 21400 | 21400 | 21400 | 19 |
| 468 | 20240509 | 111600 | 600305600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 469 | 20240509 | 111500 | 600305600 | 21350 | 21400 | 21400 | 21350 | 5 |
| 470 | 20240509 | 111400 | 600198700 | 21400 | 21400 | 21400 | 21400 | 21 |
| 471 | 20240509 | 111300 | 599749300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 472 | 20240509 | 111200 | 599749300 | 21400 | 21400 | 21400 | 21400 | 134 |
| 473 | 20240509 | 111100 | 596881700 | 21400 | 21400 | 21400 | 21400 | 194 |
| 474 | 20240509 | 111000 | 592730100 | 21400 | 21400 | 21400 | 21400 | 223 |
| 475 | 20240509 | 110900 | 587957900 | 21400 | 21400 | 21400 | 21400 | 14 |
| 476 | 20240509 | 110800 | 587658300 | 21350 | 21350 | 21400 | 21350 | 63 |
| 477 | 20240509 | 110700 | 586310700 | 21400 | 21400 | 21400 | 21400 | 322 |
| 478 | 20240509 | 110600 | 579419900 | 21400 | 21400 | 21400 | 21400 | 36 |
| 479 | 20240509 | 110500 | 578649500 | 21400 | 21400 | 21400 | 21400 | 15 |
| 480 | 20240509 | 110400 | 578328500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 481 | 20240509 | 110300 | 578328500 | 21400 | 21350 | 21400 | 21350 | 70 |
| 482 | 20240509 | 110200 | 576831450 | 21400 | 21400 | 21400 | 21400 | 23 |
| 483 | 20240509 | 110100 | 576339250 | 21400 | 21400 | 21400 | 21400 | 64 |
| 484 | 20240509 | 110000 | 574969650 | 21400 | 21400 | 21450 | 21400 | 339 |
| 485 | 20240509 | 105900 | 567714350 | 21350 | 21350 | 21350 | 21350 | 2 |
| 486 | 20240509 | 105800 | 567671650 | 21400 | 21400 | 21400 | 21400 | 200 |
| 487 | 20240509 | 105700 | 563391650 | 21400 | 21400 | 21400 | 21400 | 14 |
| 488 | 20240509 | 105600 | 563092050 | 21350 | 21350 | 21350 | 21350 | 39 |
| 489 | 20240509 | 105500 | 562259400 | 21400 | 21400 | 21400 | 21400 | 14 |
| 490 | 20240509 | 105400 | 561959800 | 21400 | 21400 | 21400 | 21400 | 10 |
| 491 | 20240509 | 105300 | 561745800 | 21400 | 21400 | 21400 | 21400 | 10 |
| 492 | 20240509 | 105200 | 561531800 | 21400 | 21400 | 21400 | 21400 | 14 |
| 493 | 20240509 | 105100 | 561232200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 494 | 20240509 | 105000 | 561232200 | 21400 | 21350 | 21400 | 21350 | 35 |
| 495 | 20240509 | 104900 | 560484200 | 21350 | 21350 | 21350 | 21350 | 1 |
| 496 | 20240509 | 104800 | 560462850 | 21400 | 21400 | 21400 | 21400 | 14 |
| 497 | 20240509 | 104700 | 560163250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 498 | 20240509 | 104600 | 560163250 | 21350 | 21350 | 21350 | 21350 | 202 |
| 499 | 20240509 | 104500 | 555850550 | 21400 | 21350 | 21400 | 21350 | 364 |
| 500 | 20240509 | 104400 | 548078450 | 21350 | 21350 | 21350 | 21350 | 21 |
| 501 | 20240509 | 104300 | 547630100 | 21400 | 21400 | 21400 | 21300 | 81 |
| 502 | 20240509 | 104200 | 545897300 | 21350 | 21350 | 21350 | 21350 | 174 |
| 503 | 20240509 | 104100 | 542182400 | 21350 | 21350 | 21350 | 21350 | 318 |
| 504 | 20240509 | 104000 | 535393100 | 21400 | 21350 | 21400 | 21350 | 38 |
| 505 | 20240509 | 103900 | 534580850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 506 | 20240509 | 103800 | 534580850 | 21350 | 21400 | 21450 | 21350 | 257 |
| 507 | 20240509 | 103700 | 529091750 | 21400 | 21400 | 21400 | 21400 | 1 |
| 508 | 20240509 | 103600 | 529070350 | 21400 | 21400 | 21400 | 21350 | 675 |
| 509 | 20240509 | 103500 | 514625400 | 21450 | 21400 | 21450 | 21400 | 151 |
| 510 | 20240509 | 103400 | 511391950 | 21400 | 21400 | 21400 | 21400 | 199 |
| 511 | 20240509 | 103300 | 507133350 | 21450 | 21400 | 21450 | 21400 | 48 |
| 512 | 20240509 | 103200 | 506105450 | 21450 | 21450 | 21450 | 21450 | 2 |
| 513 | 20240509 | 103100 | 506062550 | 21450 | 21400 | 21450 | 21400 | 70 |
| 514 | 20240509 | 103000 | 504561350 | 21400 | 21400 | 21400 | 21400 | 85 |
| 515 | 20240509 | 102900 | 502742350 | 21450 | 21450 | 21450 | 21450 | 46 |
| 516 | 20240509 | 102800 | 501755650 | 21450 | 21450 | 21450 | 21450 | 45 |
| 517 | 20240509 | 102700 | 500790400 | 21450 | 21450 | 21450 | 21450 | 106 |
| 518 | 20240509 | 102600 | 498516700 | 21450 | 21450 | 21450 | 21450 | 68 |
| 519 | 20240509 | 102500 | 497058100 | 21450 | 21450 | 21450 | 21450 | 1 |
| 520 | 20240509 | 102400 | 497036650 | 21450 | 21450 | 21450 | 21450 | 105 |
| 521 | 20240509 | 102300 | 494784400 | 21400 | 21400 | 21400 | 21400 | 10 |
| 522 | 20240509 | 102200 | 494570400 | 21400 | 21450 | 21450 | 21400 | 589 |
| 523 | 20240509 | 102100 | 481936900 | 21450 | 21450 | 21450 | 21450 | 28 |
| 524 | 20240509 | 102000 | 481336300 | 21450 | 21450 | 21450 | 21450 | 218 |
| 525 | 20240509 | 101900 | 476660200 | 21450 | 21400 | 21450 | 21400 | 364 |
| 526 | 20240509 | 101800 | 468857400 | 21450 | 21400 | 21450 | 21400 | 221 |
| 527 | 20240509 | 101700 | 464118650 | 21450 | 21450 | 21450 | 21450 | 48 |
| 528 | 20240509 | 101600 | 463089050 | 21450 | 21450 | 21450 | 21450 | 47 |
| 529 | 20240509 | 101500 | 462080900 | 21450 | 21450 | 21450 | 21400 | 98 |
| 530 | 20240509 | 101400 | 459979200 | 21450 | 21450 | 21450 | 21450 | 14 |
| 531 | 20240509 | 101300 | 459678900 | 21400 | 21450 | 21450 | 21400 | 212 |
| 532 | 20240509 | 101200 | 455133800 | 21450 | 21450 | 21450 | 21400 | 68 |
| 533 | 20240509 | 101100 | 453675250 | 21450 | 21450 | 21450 | 21450 | 323 |
| 534 | 20240509 | 101000 | 446746900 | 21400 | 21450 | 21450 | 21400 | 82 |
| 535 | 20240509 | 100900 | 444989050 | 21450 | 21450 | 21450 | 21450 | 26 |
| 536 | 20240509 | 100800 | 444431350 | 21450 | 21450 | 21450 | 21400 | 239 |
| 537 | 20240509 | 100700 | 439311800 | 21450 | 21450 | 21450 | 21450 | 285 |
| 538 | 20240509 | 100600 | 433198550 | 21450 | 21400 | 21450 | 21400 | 1705 |
| 539 | 20240509 | 100500 | 396650300 | 21400 | 21400 | 21400 | 21400 | 140 |
| 540 | 20240509 | 100400 | 393654300 | 21400 | 21400 | 21400 | 21400 | 57 |
| 541 | 20240509 | 100300 | 392434500 | 21400 | 21400 | 21400 | 21400 | 287 |
| 542 | 20240509 | 100200 | 386292700 | 21400 | 21400 | 21400 | 21400 | 147 |
| 543 | 20240509 | 100100 | 383146900 | 21400 | 21400 | 21400 | 21400 | 117 |
| 544 | 20240509 | 100000 | 380643100 | 21400 | 21400 | 21400 | 21400 | 357 |
| 545 | 20240509 | 095900 | 373003300 | 21400 | 21300 | 21400 | 21300 | 79 |
| 546 | 20240509 | 095800 | 371314700 | 21300 | 21300 | 21300 | 21300 | 90 |
| 547 | 20240509 | 095700 | 369397700 | 21300 | 21400 | 21400 | 21300 | 1067 |
| 548 | 20240509 | 095600 | 346564000 | 21400 | 21400 | 21400 | 21400 | 1 |
| 549 | 20240509 | 095500 | 346542600 | 21400 | 21350 | 21400 | 21350 | 27 |
| 550 | 20240509 | 095400 | 345966100 | 21350 | 21400 | 21400 | 21300 | 529 |
| 551 | 20240509 | 095300 | 334671000 | 21400 | 21400 | 21400 | 21350 | 347 |
| 552 | 20240509 | 095200 | 327248200 | 21400 | 21350 | 21400 | 21350 | 545 |
| 553 | 20240509 | 095100 | 315608600 | 21350 | 21350 | 21350 | 21350 | 35 |
| 554 | 20240509 | 095000 | 314861350 | 21350 | 21350 | 21350 | 21350 | 14 |
| 555 | 20240509 | 094900 | 314562450 | 21250 | 21250 | 21300 | 21250 | 96 |
| 556 | 20240509 | 094800 | 312521050 | 21200 | 21300 | 21300 | 21200 | 245 |
| 557 | 20240509 | 094700 | 307320100 | 21200 | 21250 | 21250 | 21200 | 109 |
| 558 | 20240509 | 094600 | 305005850 | 21200 | 21200 | 21200 | 21200 | 175 |
| 559 | 20240509 | 094500 | 301295850 | 21200 | 21200 | 21300 | 21200 | 99 |
| 560 | 20240509 | 094400 | 299195650 | 21200 | 21250 | 21300 | 21200 | 44 |
| 561 | 20240509 | 094300 | 298262500 | 21250 | 21350 | 21350 | 21250 | 464 |
| 562 | 20240509 | 094200 | 288401100 | 21250 | 21300 | 21350 | 21250 | 117 |
| 563 | 20240509 | 094100 | 285906150 | 21350 | 21300 | 21350 | 21250 | 491 |
| 564 | 20240509 | 094000 | 275445100 | 21350 | 21250 | 21350 | 21250 | 92 |
| 565 | 20240509 | 093900 | 273484750 | 21300 | 21400 | 21400 | 21300 | 56 |
| 566 | 20240509 | 093800 | 272286450 | 21400 | 21400 | 21400 | 21300 | 78 |
| 567 | 20240509 | 093700 | 270623450 | 21350 | 21350 | 21350 | 21350 | 1 |
| 568 | 20240509 | 093600 | 270602100 | 21250 | 21250 | 21400 | 21250 | 33 |
| 569 | 20240509 | 093500 | 269897950 | 21350 | 21250 | 21350 | 21250 | 51 |
| 570 | 20240509 | 093400 | 268814100 | 21250 | 21250 | 21250 | 21250 | 21 |
| 571 | 20240509 | 093300 | 268367850 | 21350 | 21300 | 21350 | 21300 | 110 |
| 572 | 20240509 | 093200 | 266024150 | 21350 | 21350 | 21350 | 21350 | 3 |
| 573 | 20240509 | 093100 | 265960100 | 21250 | 21300 | 21300 | 21250 | 710 |
| 574 | 20240509 | 093000 | 250837600 | 21400 | 21450 | 21450 | 21300 | 276 |
| 575 | 20240509 | 092900 | 244925800 | 21450 | 21400 | 21450 | 21300 | 238 |
| 576 | 20240509 | 092800 | 239848400 | 21400 | 21400 | 21400 | 21400 | 875 |
| 577 | 20240509 | 092700 | 221123400 | 21400 | 21350 | 21400 | 21350 | 187 |
| 578 | 20240509 | 092600 | 217128900 | 21400 | 21350 | 21400 | 21350 | 1044 |
| 579 | 20240509 | 092500 | 194806700 | 21300 | 21350 | 21350 | 21300 | 53 |
| 580 | 20240509 | 092400 | 193675400 | 21350 | 21350 | 21350 | 21350 | 297 |
| 581 | 20240509 | 092300 | 187334450 | 21350 | 21350 | 21350 | 21350 | 496 |
| 582 | 20240509 | 092200 | 176744850 | 21350 | 21350 | 21350 | 21350 | 93 |
| 583 | 20240509 | 092100 | 174759300 | 21300 | 21350 | 21350 | 21300 | 31 |
| 584 | 20240509 | 092000 | 174097800 | 21350 | 21300 | 21350 | 21300 | 104 |
| 585 | 20240509 | 091900 | 171878450 | 21350 | 21350 | 21350 | 21350 | 254 |
| 586 | 20240509 | 091800 | 166455550 | 21300 | 21300 | 21350 | 21300 | 47 |
| 587 | 20240509 | 091700 | 165453950 | 21300 | 21350 | 21350 | 21300 | 720 |
| 588 | 20240509 | 091600 | 150106350 | 21300 | 21250 | 21300 | 21250 | 2439 |
| 589 | 20240509 | 091500 | 98214450 | 21200 | 21200 | 21250 | 21200 | 728 |
| 590 | 20240509 | 091400 | 82778650 | 21200 | 21250 | 21250 | 21200 | 52 |
| 591 | 20240509 | 091300 | 81675400 | 21250 | 21250 | 21250 | 21200 | 13 |
| 592 | 20240509 | 091200 | 81399400 | 21250 | 21200 | 21250 | 21150 | 229 |
| 593 | 20240509 | 091100 | 76537700 | 21200 | 21250 | 21250 | 21200 | 70 |
| 594 | 20240509 | 091000 | 75050900 | 21200 | 21200 | 21250 | 21200 | 399 |
| 595 | 20240509 | 090900 | 66592050 | 21200 | 21200 | 21200 | 21150 | 186 |
| 596 | 20240509 | 090800 | 62651550 | 21250 | 21250 | 21250 | 21200 | 55 |
| 597 | 20240509 | 090700 | 61484850 | 21250 | 21200 | 21300 | 21200 | 427 |
| 598 | 20240509 | 090600 | 52419000 | 21200 | 21150 | 21200 | 21150 | 57 |
| 599 | 20240509 | 090500 | 51210700 | 21200 | 21200 | 21250 | 21150 | 297 |
| 600 | 20240509 | 090400 | 44915200 | 21200 | 21000 | 21200 | 21000 | 1338 |
| 601 | 20240509 | 090300 | 16752200 | 21000 | 21000 | 21050 | 21000 | 125 |
| 602 | 20240509 | 090200 | 14126750 | 21000 | 20950 | 21000 | 20950 | 72 |
| 603 | 20240509 | 090100 | 12614900 | 20900 | 20900 | 20900 | 20900 | 131 |
| 604 | 20240509 | 090000 | 9877000 | 20750 | 20750 | 20750 | 20750 | 476 |