32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 74005 |
| 3 | 20240509 | 184300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20240509 | 184200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20240509 | 184100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20240509 | 184000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20240509 | 183900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20240509 | 183800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20240509 | 183700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20240509 | 183600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20240509 | 183500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20240509 | 183400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20240509 | 183300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20240509 | 183200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20240509 | 183100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20240509 | 183000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20240509 | 182900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20240509 | 182800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20240509 | 182700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20240509 | 182600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20240509 | 182500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20240509 | 182400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20240509 | 182300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20240509 | 182200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20240509 | 182100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20240509 | 182000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20240509 | 181900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20240509 | 181800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20240509 | 181700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20240509 | 181600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20240509 | 181500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20240509 | 181400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 74005 |
| 33 | 20240509 | 181300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20240509 | 181200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20240509 | 181100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20240509 | 181000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20240509 | 180900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20240509 | 180800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20240509 | 180700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20240509 | 180600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20240509 | 180500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20240509 | 180400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20240509 | 180300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20240509 | 180200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20240509 | 180100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20240509 | 180000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20240509 | 175900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20240509 | 175800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20240509 | 175700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20240509 | 175600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20240509 | 175500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20240509 | 175400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20240509 | 175300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20240509 | 175200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20240509 | 175100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20240509 | 175000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20240509 | 174900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20240509 | 174800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20240509 | 174700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20240509 | 174600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20240509 | 174500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20240509 | 174400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 74005 |
| 63 | 20240509 | 174300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20240509 | 174200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20240509 | 174100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20240509 | 174000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20240509 | 173900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20240509 | 173800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20240509 | 173700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20240509 | 173600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20240509 | 173500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20240509 | 173400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20240509 | 173300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20240509 | 173200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20240509 | 173100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20240509 | 173000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20240509 | 172900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20240509 | 172800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20240509 | 172700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20240509 | 172600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20240509 | 172500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20240509 | 172400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20240509 | 172300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20240509 | 172200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20240509 | 172100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20240509 | 172000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20240509 | 171900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20240509 | 171800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20240509 | 171700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20240509 | 171600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20240509 | 171500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20240509 | 171400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 74005 |
| 93 | 20240509 | 171300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20240509 | 171200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20240509 | 171100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20240509 | 171000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20240509 | 170900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20240509 | 170800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20240509 | 170700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20240509 | 170600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20240509 | 170500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20240509 | 170400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20240509 | 170300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20240509 | 170200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20240509 | 170100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20240509 | 170000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20240509 | 165900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20240509 | 165800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20240509 | 165700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20240509 | 165600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20240509 | 165500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20240509 | 165400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20240509 | 165300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20240509 | 165200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20240509 | 165100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20240509 | 165000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20240509 | 164900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20240509 | 164800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20240509 | 164700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20240509 | 164600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20240509 | 164500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20240509 | 164400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 74005 |
| 123 | 20240509 | 164300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20240509 | 164200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20240509 | 164100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20240509 | 164000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20240509 | 163900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20240509 | 163800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20240509 | 163700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20240509 | 163600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20240509 | 163500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20240509 | 163400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20240509 | 163300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20240509 | 163200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20240509 | 163100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20240509 | 163000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20240509 | 162900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20240509 | 162800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20240509 | 162700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20240509 | 162600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20240509 | 162500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20240509 | 162400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20240509 | 162300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20240509 | 162200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20240509 | 162100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20240509 | 162000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20240509 | 161900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20240509 | 161800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20240509 | 161700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20240509 | 161600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20240509 | 161500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20240509 | 161400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 74005 |
| 153 | 20240509 | 161300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20240509 | 161200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20240509 | 161100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20240509 | 161000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20240509 | 160900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20240509 | 160800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20240509 | 160700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20240509 | 160600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20240509 | 160500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20240509 | 160400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20240509 | 160300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20240509 | 160200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20240509 | 160100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20240509 | 160000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20240509 | 155900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20240509 | 155800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20240509 | 155700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20240509 | 155600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20240509 | 155500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20240509 | 155400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20240509 | 155300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20240509 | 155200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20240509 | 155100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20240509 | 155000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20240509 | 154900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20240509 | 154800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20240509 | 154700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20240509 | 154600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20240509 | 154500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20240509 | 154400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 74005 |
| 183 | 20240509 | 154300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20240509 | 154200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20240509 | 154100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20240509 | 154000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20240509 | 153900 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20240509 | 153800 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20240509 | 153700 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20240509 | 153600 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20240509 | 153500 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20240509 | 153400 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20240509 | 153300 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20240509 | 153200 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20240509 | 153100 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20240509 | 153000 | 106488618250 | 47800 | 47800 | 47800 | 47800 | 74005 |
| 197 | 20240509 | 152900 | 102951179250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20240509 | 152800 | 102951179250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20240509 | 152700 | 102951179250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20240509 | 152600 | 102951179250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20240509 | 152500 | 102951179250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20240509 | 152400 | 102951179250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20240509 | 152300 | 102951179250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20240509 | 152200 | 102951179250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20240509 | 152100 | 102951179250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20240509 | 152000 | 102951179250 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20240509 | 151900 | 102951179250 | 47950 | 47900 | 48000 | 47850 | 6153 |
| 208 | 20240509 | 151800 | 102656313550 | 47950 | 47950 | 47950 | 47900 | 852 |
| 209 | 20240509 | 151700 | 102615472950 | 47950 | 48000 | 48000 | 47900 | 2945 |
| 210 | 20240509 | 151600 | 102474258700 | 47950 | 47950 | 48000 | 47950 | 766 |
| 211 | 20240509 | 151500 | 102437501750 | 48000 | 48000 | 48000 | 47950 | 2548 |
| 212 | 20240509 | 151400 | 102315219150 | 48000 | 47900 | 48000 | 47900 | 1400 |
| 213 | 20240509 | 151300 | 102248095300 | 47950 | 48000 | 48000 | 47900 | 1870 |
| 214 | 20240509 | 151200 | 102158421550 | 48000 | 48000 | 48000 | 47950 | 707 |
| 215 | 20240509 | 151100 | 102124497550 | 48000 | 47950 | 48000 | 47900 | 3074 |
| 216 | 20240509 | 151000 | 101977152350 | 47900 | 47850 | 47950 | 47850 | 607 |
| 217 | 20240509 | 150900 | 101948073550 | 47900 | 47750 | 47900 | 47750 | 3582 |
| 218 | 20240509 | 150800 | 101776739750 | 47800 | 47850 | 47850 | 47750 | 3277 |
| 219 | 20240509 | 150700 | 101620148000 | 47800 | 47800 | 47850 | 47800 | 1507 |
| 220 | 20240509 | 150600 | 101548092300 | 47800 | 47850 | 47900 | 47800 | 1062 |
| 221 | 20240509 | 150500 | 101497263250 | 47850 | 47900 | 47900 | 47850 | 773 |
| 222 | 20240509 | 150400 | 101460266150 | 47900 | 47900 | 47900 | 47850 | 712 |
| 223 | 20240509 | 150300 | 101426182100 | 47850 | 47850 | 47900 | 47850 | 934 |
| 224 | 20240509 | 150200 | 101381477500 | 47850 | 47850 | 47900 | 47850 | 998 |
| 225 | 20240509 | 150100 | 101333711250 | 47900 | 47900 | 47950 | 47850 | 1501 |
| 226 | 20240509 | 150000 | 101261803100 | 47900 | 48000 | 48000 | 47900 | 1203 |
| 227 | 20240509 | 145900 | 101204118650 | 48000 | 48000 | 48050 | 47950 | 1183 |
| 228 | 20240509 | 145800 | 101147340550 | 48000 | 48000 | 48050 | 47950 | 716 |
| 229 | 20240509 | 145700 | 101112984250 | 48000 | 48050 | 48050 | 47950 | 1706 |
| 230 | 20240509 | 145600 | 101031079000 | 48000 | 48000 | 48050 | 47950 | 1645 |
| 231 | 20240509 | 145500 | 100952105950 | 48000 | 48100 | 48100 | 47950 | 2846 |
| 232 | 20240509 | 145400 | 100815419450 | 48100 | 48100 | 48100 | 48050 | 332 |
| 233 | 20240509 | 145300 | 100799458750 | 48100 | 48050 | 48100 | 48050 | 419 |
| 234 | 20240509 | 145200 | 100779312250 | 48100 | 48050 | 48100 | 48050 | 453 |
| 235 | 20240509 | 145100 | 100757540150 | 48050 | 48100 | 48100 | 48050 | 392 |
| 236 | 20240509 | 145000 | 100738698150 | 48100 | 48050 | 48100 | 48000 | 1805 |
| 237 | 20240509 | 144900 | 100652016800 | 48050 | 47950 | 48100 | 47850 | 12985 |
| 238 | 20240509 | 144800 | 100029167850 | 47950 | 47950 | 47950 | 47900 | 1271 |
| 239 | 20240509 | 144700 | 99968266550 | 47950 | 47950 | 47950 | 47900 | 2022 |
| 240 | 20240509 | 144600 | 99871393400 | 47900 | 47950 | 47950 | 47900 | 677 |
| 241 | 20240509 | 144500 | 99838957900 | 47950 | 47900 | 47950 | 47900 | 982 |
| 242 | 20240509 | 144400 | 99791900800 | 47900 | 47950 | 47950 | 47900 | 2938 |
| 243 | 20240509 | 144300 | 99651133100 | 47950 | 47950 | 47950 | 47900 | 598 |
| 244 | 20240509 | 144200 | 99622472200 | 47950 | 47950 | 48000 | 47900 | 1528 |
| 245 | 20240509 | 144100 | 99549215300 | 48000 | 48000 | 48000 | 47900 | 1294 |
| 246 | 20240509 | 144000 | 99487159950 | 48000 | 47950 | 48000 | 47950 | 723 |
| 247 | 20240509 | 143900 | 99452478200 | 47950 | 47950 | 48000 | 47950 | 923 |
| 248 | 20240509 | 143800 | 99408211750 | 47950 | 48000 | 48000 | 47900 | 648 |
| 249 | 20240509 | 143700 | 99377127650 | 48000 | 47950 | 48000 | 47850 | 1823 |
| 250 | 20240509 | 143600 | 99289719000 | 47950 | 47850 | 47950 | 47800 | 2583 |
| 251 | 20240509 | 143500 | 99166062650 | 47800 | 47850 | 47850 | 47750 | 1230 |
| 252 | 20240509 | 143400 | 99107275950 | 47800 | 47850 | 47900 | 47700 | 7636 |
| 253 | 20240509 | 143300 | 98742546400 | 47850 | 47900 | 47950 | 47850 | 1342 |
| 254 | 20240509 | 143200 | 98678267850 | 47900 | 47950 | 47950 | 47900 | 1389 |
| 255 | 20240509 | 143100 | 98611725200 | 47950 | 47900 | 47950 | 47900 | 1093 |
| 256 | 20240509 | 143000 | 98559360150 | 47900 | 48000 | 48000 | 47900 | 2772 |
| 257 | 20240509 | 142900 | 98426419650 | 48000 | 48050 | 48050 | 48000 | 561 |
| 258 | 20240509 | 142800 | 98399471500 | 48000 | 48050 | 48050 | 48000 | 1659 |
| 259 | 20240509 | 142700 | 98319786150 | 48050 | 47950 | 48050 | 47950 | 886 |
| 260 | 20240509 | 142600 | 98277248850 | 48000 | 48000 | 48050 | 47950 | 1160 |
| 261 | 20240509 | 142500 | 98221576700 | 48000 | 48000 | 48050 | 48000 | 845 |
| 262 | 20240509 | 142400 | 98181010650 | 48000 | 48100 | 48100 | 48000 | 1497 |
| 263 | 20240509 | 142300 | 98109076650 | 48050 | 48050 | 48100 | 48050 | 420 |
| 264 | 20240509 | 142200 | 98088884350 | 48050 | 48050 | 48100 | 48000 | 1487 |
| 265 | 20240509 | 142100 | 98017460500 | 48050 | 48050 | 48100 | 48000 | 4655 |
| 266 | 20240509 | 142000 | 97793667550 | 48050 | 48050 | 48100 | 48000 | 1772 |
| 267 | 20240509 | 141900 | 97708528000 | 48050 | 47950 | 48050 | 47950 | 1029 |
| 268 | 20240509 | 141800 | 97659123500 | 48000 | 47950 | 48000 | 47900 | 2235 |
| 269 | 20240509 | 141700 | 97551894100 | 47900 | 47900 | 47950 | 47900 | 992 |
| 270 | 20240509 | 141600 | 97504348750 | 47950 | 47900 | 47950 | 47900 | 917 |
| 271 | 20240509 | 141500 | 97460398800 | 47900 | 47900 | 47950 | 47900 | 2085 |
| 272 | 20240509 | 141400 | 97360436300 | 47900 | 47900 | 47950 | 47850 | 2111 |
| 273 | 20240509 | 141300 | 97259320150 | 47850 | 47850 | 47900 | 47800 | 1099 |
| 274 | 20240509 | 141200 | 97206757850 | 47850 | 47900 | 47950 | 47850 | 1956 |
| 275 | 20240509 | 141100 | 97113151650 | 47850 | 47850 | 47900 | 47800 | 2627 |
| 276 | 20240509 | 141000 | 96987450850 | 47850 | 47750 | 47850 | 47750 | 845 |
| 277 | 20240509 | 140900 | 96947063100 | 47800 | 47800 | 47800 | 47750 | 794 |
| 278 | 20240509 | 140800 | 96909116350 | 47750 | 47750 | 47800 | 47750 | 2397 |
| 279 | 20240509 | 140700 | 96794560350 | 47800 | 47800 | 47850 | 47750 | 1284 |
| 280 | 20240509 | 140600 | 96733181050 | 47800 | 47800 | 47850 | 47800 | 414 |
| 281 | 20240509 | 140500 | 96713385150 | 47850 | 47850 | 47850 | 47800 | 215 |
| 282 | 20240509 | 140400 | 96703102550 | 47800 | 47800 | 47850 | 47750 | 1090 |
| 283 | 20240509 | 140300 | 96650990900 | 47800 | 47800 | 47800 | 47750 | 1213 |
| 284 | 20240509 | 140200 | 96593011350 | 47800 | 47800 | 47800 | 47750 | 685 |
| 285 | 20240509 | 140100 | 96560285250 | 47800 | 47800 | 47800 | 47750 | 1366 |
| 286 | 20240509 | 140000 | 96495009650 | 47800 | 47800 | 47850 | 47800 | 1211 |
| 287 | 20240509 | 135900 | 96437116900 | 47800 | 47800 | 47850 | 47750 | 632 |
| 288 | 20240509 | 135800 | 96406900000 | 47800 | 47850 | 47850 | 47750 | 932 |
| 289 | 20240509 | 135700 | 96362357650 | 47800 | 47800 | 47850 | 47800 | 962 |
| 290 | 20240509 | 135600 | 96316367900 | 47800 | 47800 | 47850 | 47800 | 1309 |
| 291 | 20240509 | 135500 | 96253775900 | 47850 | 47900 | 47900 | 47800 | 1682 |
| 292 | 20240509 | 135400 | 96173360350 | 47850 | 47800 | 47900 | 47800 | 929 |
| 293 | 20240509 | 135300 | 96128931400 | 47800 | 47850 | 47850 | 47750 | 417 |
| 294 | 20240509 | 135200 | 96108988350 | 47850 | 47800 | 47850 | 47750 | 2428 |
| 295 | 20240509 | 135100 | 95993029950 | 47800 | 47850 | 47850 | 47750 | 5103 |
| 296 | 20240509 | 135000 | 95749178600 | 47850 | 47950 | 47950 | 47850 | 2616 |
| 297 | 20240509 | 134900 | 95623963150 | 47950 | 47950 | 47950 | 47900 | 562 |
| 298 | 20240509 | 134800 | 95597030450 | 48000 | 47950 | 48000 | 47900 | 732 |
| 299 | 20240509 | 134700 | 95561939600 | 47950 | 47950 | 47950 | 47900 | 3926 |
| 300 | 20240509 | 134600 | 95373828500 | 47900 | 48000 | 48050 | 47900 | 2281 |
| 301 | 20240509 | 134500 | 95264393950 | 48000 | 48100 | 48100 | 48000 | 2716 |
| 302 | 20240509 | 134400 | 95133958450 | 48100 | 48050 | 48100 | 48050 | 1041 |
| 303 | 20240509 | 134300 | 95083933000 | 48050 | 48100 | 48100 | 48050 | 720 |
| 304 | 20240509 | 134200 | 95049312200 | 48050 | 48050 | 48150 | 48000 | 2386 |
| 305 | 20240509 | 134100 | 94934612850 | 48050 | 47950 | 48100 | 47950 | 1557 |
| 306 | 20240509 | 134000 | 94859832600 | 47950 | 48000 | 48050 | 47950 | 1287 |
| 307 | 20240509 | 133900 | 94798065350 | 47950 | 47850 | 47950 | 47850 | 946 |
| 308 | 20240509 | 133800 | 94752731200 | 47850 | 47800 | 47900 | 47750 | 2054 |
| 309 | 20240509 | 133700 | 94654522000 | 47850 | 47800 | 47850 | 47750 | 1543 |
| 310 | 20240509 | 133600 | 94580773600 | 47800 | 47850 | 47850 | 47750 | 1764 |
| 311 | 20240509 | 133500 | 94496413100 | 47850 | 47650 | 47850 | 47650 | 3305 |
| 312 | 20240509 | 133400 | 94338647450 | 47650 | 47700 | 47750 | 47650 | 5030 |
| 313 | 20240509 | 133300 | 94098790350 | 47700 | 47800 | 47850 | 47700 | 3417 |
| 314 | 20240509 | 133200 | 93935669650 | 47800 | 47800 | 47850 | 47700 | 5702 |
| 315 | 20240509 | 133100 | 93663347300 | 47800 | 47800 | 47900 | 47800 | 4143 |
| 316 | 20240509 | 133000 | 93465216150 | 47800 | 47950 | 48000 | 47800 | 17744 |
| 317 | 20240509 | 132900 | 92616029550 | 47950 | 48050 | 48100 | 47900 | 12463 |
| 318 | 20240509 | 132800 | 92017976350 | 48100 | 48100 | 48100 | 48050 | 385 |
| 319 | 20240509 | 132700 | 91999460300 | 48050 | 48100 | 48150 | 48050 | 3045 |
| 320 | 20240509 | 132600 | 91853120950 | 48100 | 48150 | 48200 | 48100 | 1971 |
| 321 | 20240509 | 132500 | 91758276100 | 48100 | 48100 | 48150 | 48050 | 786 |
| 322 | 20240509 | 132400 | 91720465800 | 48100 | 48200 | 48200 | 48100 | 4103 |
| 323 | 20240509 | 132300 | 91523064250 | 48150 | 48200 | 48200 | 48150 | 286 |
| 324 | 20240509 | 132200 | 91509287000 | 48150 | 48200 | 48200 | 48150 | 437 |
| 325 | 20240509 | 132100 | 91488238850 | 48200 | 48150 | 48200 | 48100 | 659 |
| 326 | 20240509 | 132000 | 91456515400 | 48150 | 48150 | 48250 | 48050 | 5096 |
| 327 | 20240509 | 131900 | 91211206100 | 48200 | 48200 | 48200 | 48150 | 429 |
| 328 | 20240509 | 131800 | 91190536800 | 48200 | 48300 | 48300 | 48150 | 1018 |
| 329 | 20240509 | 131700 | 91141453400 | 48300 | 48200 | 48300 | 48200 | 688 |
| 330 | 20240509 | 131600 | 91108279400 | 48200 | 48350 | 48350 | 48200 | 1177 |
| 331 | 20240509 | 131500 | 91051477900 | 48250 | 48350 | 48350 | 48150 | 8532 |
| 332 | 20240509 | 131400 | 90640045450 | 48300 | 48300 | 48400 | 48300 | 603 |
| 333 | 20240509 | 131300 | 90610901150 | 48350 | 48350 | 48350 | 48300 | 522 |
| 334 | 20240509 | 131200 | 90585676650 | 48350 | 48350 | 48400 | 48300 | 2582 |
| 335 | 20240509 | 131100 | 90460840500 | 48350 | 48350 | 48400 | 48300 | 901 |
| 336 | 20240509 | 131000 | 90417273250 | 48300 | 48350 | 48400 | 48300 | 1063 |
| 337 | 20240509 | 130900 | 90365883700 | 48350 | 48400 | 48450 | 48350 | 878 |
| 338 | 20240509 | 130800 | 90323387450 | 48400 | 48400 | 48450 | 48400 | 598 |
| 339 | 20240509 | 130700 | 90294428900 | 48400 | 48450 | 48450 | 48400 | 903 |
| 340 | 20240509 | 130600 | 90250706050 | 48450 | 48450 | 48500 | 48450 | 299 |
| 341 | 20240509 | 130500 | 90236209700 | 48450 | 48500 | 48500 | 48450 | 1321 |
| 342 | 20240509 | 130400 | 90172150250 | 48500 | 48500 | 48550 | 48500 | 583 |
| 343 | 20240509 | 130300 | 90143869900 | 48550 | 48500 | 48550 | 48500 | 311 |
| 344 | 20240509 | 130200 | 90128784450 | 48500 | 48500 | 48550 | 48450 | 2149 |
| 345 | 20240509 | 130100 | 90024550850 | 48500 | 48500 | 48550 | 48500 | 487 |
| 346 | 20240509 | 130000 | 90000925650 | 48500 | 48550 | 48550 | 48500 | 755 |
| 347 | 20240509 | 125900 | 89964289400 | 48550 | 48400 | 48550 | 48350 | 1498 |
| 348 | 20240509 | 125800 | 89891648850 | 48400 | 48500 | 48500 | 48400 | 1319 |
| 349 | 20240509 | 125700 | 89827753400 | 48500 | 48500 | 48550 | 48450 | 3467 |
| 350 | 20240509 | 125600 | 89659595550 | 48500 | 48550 | 48550 | 48450 | 2816 |
| 351 | 20240509 | 125500 | 89523007150 | 48500 | 48500 | 48550 | 48500 | 739 |
| 352 | 20240509 | 125400 | 89487146650 | 48500 | 48500 | 48550 | 48450 | 1001 |
| 353 | 20240509 | 125300 | 89438602300 | 48500 | 48450 | 48500 | 48400 | 2209 |
| 354 | 20240509 | 125200 | 89331587500 | 48500 | 48500 | 48500 | 48450 | 1805 |
| 355 | 20240509 | 125100 | 89244083800 | 48500 | 48500 | 48550 | 48500 | 360 |
| 356 | 20240509 | 125000 | 89226610250 | 48500 | 48450 | 48500 | 48400 | 1096 |
| 357 | 20240509 | 124900 | 89173487700 | 48450 | 48450 | 48500 | 48450 | 1445 |
| 358 | 20240509 | 124800 | 89103468150 | 48450 | 48450 | 48550 | 48450 | 2197 |
| 359 | 20240509 | 124700 | 88996927150 | 48450 | 48400 | 48500 | 48350 | 1538 |
| 360 | 20240509 | 124600 | 88922417950 | 48400 | 48400 | 48450 | 48350 | 1118 |
| 361 | 20240509 | 124500 | 88868292550 | 48400 | 48300 | 48400 | 48300 | 1115 |
| 362 | 20240509 | 124400 | 88814418550 | 48300 | 48400 | 48400 | 48300 | 762 |
| 363 | 20240509 | 124300 | 88777578550 | 48400 | 48350 | 48400 | 48300 | 683 |
| 364 | 20240509 | 124200 | 88744557300 | 48300 | 48250 | 48350 | 48250 | 1393 |
| 365 | 20240509 | 124100 | 88677269900 | 48300 | 48300 | 48350 | 48250 | 745 |
| 366 | 20240509 | 124000 | 88641281900 | 48300 | 48350 | 48350 | 48300 | 457 |
| 367 | 20240509 | 123900 | 88619193600 | 48350 | 48300 | 48350 | 48300 | 525 |
| 368 | 20240509 | 123800 | 88593829350 | 48250 | 48250 | 48300 | 48200 | 2120 |
| 369 | 20240509 | 123700 | 88491551600 | 48250 | 48250 | 48250 | 48200 | 533 |
| 370 | 20240509 | 123600 | 88465850500 | 48250 | 48250 | 48300 | 48200 | 647 |
| 371 | 20240509 | 123500 | 88434642250 | 48300 | 48300 | 48300 | 48250 | 410 |
| 372 | 20240509 | 123400 | 88414844150 | 48300 | 48450 | 48450 | 48300 | 3522 |
| 373 | 20240509 | 123300 | 88244438350 | 48450 | 48400 | 48450 | 48400 | 587 |
| 374 | 20240509 | 123200 | 88216018250 | 48450 | 48350 | 48450 | 48350 | 3296 |
| 375 | 20240509 | 123100 | 88056421600 | 48400 | 48200 | 48400 | 48150 | 2341 |
| 376 | 20240509 | 123000 | 87943494400 | 48150 | 48200 | 48250 | 48150 | 462 |
| 377 | 20240509 | 122900 | 87921224050 | 48250 | 48200 | 48300 | 48100 | 1598 |
| 378 | 20240509 | 122800 | 87844200800 | 48250 | 48250 | 48300 | 48200 | 1460 |
| 379 | 20240509 | 122700 | 87773750650 | 48250 | 48250 | 48300 | 48250 | 1021 |
| 380 | 20240509 | 122600 | 87724482050 | 48250 | 48250 | 48250 | 48200 | 578 |
| 381 | 20240509 | 122500 | 87696600100 | 48200 | 48150 | 48300 | 48150 | 1649 |
| 382 | 20240509 | 122400 | 87617014300 | 48300 | 48200 | 48350 | 48000 | 27871 |
| 383 | 20240509 | 122300 | 86276431650 | 48250 | 48300 | 48400 | 48200 | 1399 |
| 384 | 20240509 | 122200 | 86208883250 | 48300 | 48350 | 48400 | 48250 | 1217 |
| 385 | 20240509 | 122100 | 86150083650 | 48350 | 48300 | 48400 | 48200 | 5481 |
| 386 | 20240509 | 122000 | 85885575450 | 48300 | 48300 | 48350 | 48250 | 617 |
| 387 | 20240509 | 121900 | 85855776600 | 48300 | 48300 | 48300 | 48250 | 433 |
| 388 | 20240509 | 121800 | 85834865700 | 48250 | 48300 | 48300 | 48250 | 1694 |
| 389 | 20240509 | 121700 | 85753106850 | 48300 | 48250 | 48350 | 48250 | 458 |
| 390 | 20240509 | 121600 | 85730989600 | 48300 | 48350 | 48350 | 48300 | 1282 |
| 391 | 20240509 | 121500 | 85669064150 | 48350 | 48350 | 48350 | 48250 | 591 |
| 392 | 20240509 | 121400 | 85640519300 | 48300 | 48200 | 48350 | 48200 | 458 |
| 393 | 20240509 | 121300 | 85618390300 | 48200 | 48300 | 48350 | 48200 | 2202 |
| 394 | 20240509 | 121200 | 85512124150 | 48300 | 48300 | 48350 | 48250 | 936 |
| 395 | 20240509 | 121100 | 85466934250 | 48200 | 48350 | 48350 | 48150 | 10250 |
| 396 | 20240509 | 121000 | 84972493350 | 48400 | 48350 | 48400 | 48300 | 1886 |
| 397 | 20240509 | 120900 | 84881307500 | 48400 | 48400 | 48400 | 48350 | 924 |
| 398 | 20240509 | 120800 | 84836596950 | 48400 | 48350 | 48400 | 48350 | 736 |
| 399 | 20240509 | 120700 | 84801008900 | 48300 | 48350 | 48350 | 48300 | 633 |
| 400 | 20240509 | 120600 | 84770420850 | 48350 | 48300 | 48350 | 48250 | 825 |
| 401 | 20240509 | 120500 | 84730568200 | 48300 | 48300 | 48350 | 48250 | 2304 |
| 402 | 20240509 | 120400 | 84619320300 | 48350 | 48350 | 48350 | 48300 | 913 |
| 403 | 20240509 | 120300 | 84575179550 | 48350 | 48350 | 48400 | 48300 | 772 |
| 404 | 20240509 | 120200 | 84537859400 | 48350 | 48300 | 48400 | 48300 | 586 |
| 405 | 20240509 | 120100 | 84509537150 | 48300 | 48350 | 48450 | 48300 | 4279 |
| 406 | 20240509 | 120000 | 84302503900 | 48350 | 48250 | 48400 | 48250 | 2632 |
| 407 | 20240509 | 115900 | 84175240250 | 48300 | 48350 | 48350 | 48250 | 3751 |
| 408 | 20240509 | 115800 | 83994112550 | 48300 | 48350 | 48400 | 48300 | 1364 |
| 409 | 20240509 | 115700 | 83928153850 | 48350 | 48400 | 48400 | 48350 | 667 |
| 410 | 20240509 | 115600 | 83895889950 | 48350 | 48500 | 48500 | 48350 | 6753 |
| 411 | 20240509 | 115500 | 83568888800 | 48450 | 48550 | 48550 | 48450 | 1835 |
| 412 | 20240509 | 115400 | 83479906500 | 48500 | 48500 | 48550 | 48500 | 1984 |
| 413 | 20240509 | 115300 | 83383628850 | 48550 | 48600 | 48600 | 48500 | 1112 |
| 414 | 20240509 | 115200 | 83329635950 | 48550 | 48550 | 48600 | 48550 | 865 |
| 415 | 20240509 | 115100 | 83287625550 | 48600 | 48650 | 48650 | 48550 | 1373 |
| 416 | 20240509 | 115000 | 83220928000 | 48650 | 48700 | 48700 | 48650 | 1229 |
| 417 | 20240509 | 114900 | 83161088200 | 48650 | 48650 | 48700 | 48600 | 700 |
| 418 | 20240509 | 114800 | 83127023050 | 48650 | 48700 | 48750 | 48650 | 1644 |
| 419 | 20240509 | 114700 | 83046970050 | 48700 | 48750 | 48850 | 48700 | 1367 |
| 420 | 20240509 | 114600 | 82980281750 | 48750 | 48550 | 48900 | 48550 | 11034 |
| 421 | 20240509 | 114500 | 82441843950 | 48550 | 48650 | 48650 | 48500 | 2126 |
| 422 | 20240509 | 114400 | 82338495050 | 48600 | 48650 | 48650 | 48550 | 2147 |
| 423 | 20240509 | 114300 | 82234142250 | 48650 | 48600 | 48650 | 48600 | 1273 |
| 424 | 20240509 | 114200 | 82172234550 | 48600 | 48550 | 48650 | 48550 | 1458 |
| 425 | 20240509 | 114100 | 82101385550 | 48600 | 48650 | 48650 | 48500 | 2730 |
| 426 | 20240509 | 114000 | 81968825850 | 48600 | 48650 | 48650 | 48550 | 3816 |
| 427 | 20240509 | 113900 | 81783300250 | 48650 | 48700 | 48700 | 48650 | 798 |
| 428 | 20240509 | 113800 | 81744461600 | 48700 | 48750 | 48750 | 48650 | 1756 |
| 429 | 20240509 | 113700 | 81658942650 | 48700 | 48700 | 48750 | 48650 | 720 |
| 430 | 20240509 | 113600 | 81623876900 | 48750 | 48750 | 48800 | 48650 | 1166 |
| 431 | 20240509 | 113500 | 81567040750 | 48650 | 48650 | 48750 | 48600 | 4362 |
| 432 | 20240509 | 113400 | 81354778700 | 48650 | 48700 | 48700 | 48600 | 2583 |
| 433 | 20240509 | 113300 | 81229145000 | 48650 | 48700 | 48700 | 48650 | 1314 |
| 434 | 20240509 | 113200 | 81165176150 | 48700 | 48700 | 48700 | 48650 | 2456 |
| 435 | 20240509 | 113100 | 81045605850 | 48650 | 48700 | 48700 | 48650 | 1005 |
| 436 | 20240509 | 113000 | 80996675250 | 48700 | 48750 | 48800 | 48700 | 2090 |
| 437 | 20240509 | 112900 | 80894821100 | 48750 | 48750 | 48800 | 48700 | 2262 |
| 438 | 20240509 | 112800 | 80784524650 | 48750 | 48800 | 48800 | 48700 | 925 |
| 439 | 20240509 | 112700 | 80739427700 | 48800 | 48850 | 48850 | 48750 | 3333 |
| 440 | 20240509 | 112600 | 80576800200 | 48850 | 49000 | 49000 | 48750 | 7241 |
| 441 | 20240509 | 112500 | 80222661650 | 48950 | 48950 | 49000 | 48900 | 3903 |
| 442 | 20240509 | 112400 | 80031590400 | 48900 | 48950 | 48950 | 48900 | 2924 |
| 443 | 20240509 | 112300 | 79888475400 | 48950 | 48950 | 48950 | 48900 | 2474 |
| 444 | 20240509 | 112200 | 79767427750 | 48950 | 48950 | 48950 | 48900 | 1969 |
| 445 | 20240509 | 112100 | 79671061750 | 48900 | 48900 | 48950 | 48850 | 3810 |
| 446 | 20240509 | 112000 | 79484769100 | 48850 | 48900 | 48900 | 48850 | 2416 |
| 447 | 20240509 | 111900 | 79366653650 | 48850 | 48750 | 48900 | 48700 | 4116 |
| 448 | 20240509 | 111800 | 79165522500 | 48700 | 48800 | 48850 | 48700 | 2191 |
| 449 | 20240509 | 111700 | 79058572800 | 48800 | 48850 | 48900 | 48750 | 1549 |
| 450 | 20240509 | 111600 | 78982920100 | 48850 | 48850 | 48900 | 48750 | 1153 |
| 451 | 20240509 | 111500 | 78926612650 | 48850 | 48800 | 48900 | 48800 | 3119 |
| 452 | 20240509 | 111400 | 78774180050 | 48850 | 48850 | 48900 | 48800 | 2375 |
| 453 | 20240509 | 111300 | 78658168200 | 48850 | 48800 | 48850 | 48750 | 1226 |
| 454 | 20240509 | 111200 | 78598310550 | 48850 | 48850 | 48850 | 48800 | 4347 |
| 455 | 20240509 | 111100 | 78386077250 | 48800 | 48750 | 48850 | 48700 | 4171 |
| 456 | 20240509 | 111000 | 78182657150 | 48750 | 48750 | 48750 | 48700 | 1531 |
| 457 | 20240509 | 110900 | 78108064400 | 48700 | 48750 | 48800 | 48650 | 3171 |
| 458 | 20240509 | 110800 | 77953626400 | 48800 | 48800 | 48800 | 48750 | 4570 |
| 459 | 20240509 | 110700 | 77730739800 | 48800 | 48800 | 48800 | 48750 | 2295 |
| 460 | 20240509 | 110600 | 77618760400 | 48800 | 48700 | 48800 | 48700 | 7619 |
| 461 | 20240509 | 110500 | 77247274900 | 48700 | 48650 | 48700 | 48600 | 3177 |
| 462 | 20240509 | 110400 | 77092768950 | 48650 | 48600 | 48650 | 48550 | 3021 |
| 463 | 20240509 | 110300 | 76945899450 | 48600 | 48600 | 48600 | 48550 | 1441 |
| 464 | 20240509 | 110200 | 76875874950 | 48600 | 48600 | 48600 | 48550 | 1521 |
| 465 | 20240509 | 110100 | 76801995000 | 48550 | 48500 | 48600 | 48500 | 4542 |
| 466 | 20240509 | 110000 | 76581335450 | 48500 | 48550 | 48550 | 48450 | 3440 |
| 467 | 20240509 | 105900 | 76414402050 | 48550 | 48550 | 48550 | 48450 | 1419 |
| 468 | 20240509 | 105800 | 76345545750 | 48550 | 48500 | 48550 | 48450 | 3388 |
| 469 | 20240509 | 105700 | 76181144050 | 48550 | 48500 | 48550 | 48450 | 3500 |
| 470 | 20240509 | 105600 | 76011378600 | 48450 | 48400 | 48500 | 48400 | 1734 |
| 471 | 20240509 | 105500 | 75927371400 | 48400 | 48400 | 48450 | 48350 | 1108 |
| 472 | 20240509 | 105400 | 75873753800 | 48400 | 48400 | 48400 | 48350 | 2105 |
| 473 | 20240509 | 105300 | 75771919050 | 48350 | 48350 | 48400 | 48350 | 814 |
| 474 | 20240509 | 105200 | 75732541200 | 48400 | 48300 | 48400 | 48300 | 1141 |
| 475 | 20240509 | 105100 | 75677373550 | 48300 | 48300 | 48450 | 48250 | 7529 |
| 476 | 20240509 | 105000 | 75313317050 | 48250 | 48200 | 48300 | 48200 | 4087 |
| 477 | 20240509 | 104900 | 75116116600 | 48200 | 48200 | 48250 | 48200 | 1337 |
| 478 | 20240509 | 104800 | 75051654550 | 48200 | 48200 | 48400 | 48200 | 3876 |
| 479 | 20240509 | 104700 | 74864648650 | 48250 | 48200 | 48250 | 48200 | 1757 |
| 480 | 20240509 | 104600 | 74779952800 | 48200 | 48200 | 48250 | 48200 | 1735 |
| 481 | 20240509 | 104500 | 74696298700 | 48200 | 48250 | 48450 | 48200 | 3033 |
| 482 | 20240509 | 104400 | 74549691800 | 48300 | 48200 | 48400 | 48200 | 735 |
| 483 | 20240509 | 104300 | 74514198750 | 48250 | 48350 | 48450 | 48200 | 5185 |
| 484 | 20240509 | 104200 | 74263691450 | 48350 | 48200 | 48400 | 48200 | 3073 |
| 485 | 20240509 | 104100 | 74115239400 | 48250 | 48250 | 48300 | 48200 | 2215 |
| 486 | 20240509 | 104000 | 74008421950 | 48300 | 48250 | 48300 | 48200 | 1985 |
| 487 | 20240509 | 103900 | 73912691150 | 48200 | 48300 | 48300 | 48200 | 4625 |
| 488 | 20240509 | 103800 | 73689550300 | 48250 | 48300 | 48350 | 48200 | 7108 |
| 489 | 20240509 | 103700 | 73346548600 | 48400 | 48400 | 48450 | 48300 | 4825 |
| 490 | 20240509 | 103600 | 73113146450 | 48350 | 48300 | 48400 | 48300 | 2845 |
| 491 | 20240509 | 103500 | 72975619400 | 48350 | 48450 | 48450 | 48300 | 11890 |
| 492 | 20240509 | 103400 | 72400469900 | 48450 | 48500 | 48550 | 48450 | 2938 |
| 493 | 20240509 | 103300 | 72258070450 | 48500 | 48550 | 48600 | 48450 | 10540 |
| 494 | 20240509 | 103200 | 71746775800 | 48600 | 48650 | 48700 | 48550 | 2417 |
| 495 | 20240509 | 103100 | 71629292000 | 48650 | 48600 | 48650 | 48600 | 1643 |
| 496 | 20240509 | 103000 | 71549409250 | 48600 | 48650 | 48700 | 48550 | 2944 |
| 497 | 20240509 | 102900 | 71406192600 | 48650 | 48600 | 48700 | 48550 | 2260 |
| 498 | 20240509 | 102800 | 71296382850 | 48600 | 48650 | 48700 | 48600 | 2615 |
| 499 | 20240509 | 102700 | 71169221650 | 48700 | 48550 | 48700 | 48550 | 2197 |
| 500 | 20240509 | 102600 | 71062376050 | 48600 | 48550 | 48600 | 48500 | 2950 |
| 501 | 20240509 | 102500 | 70919207200 | 48550 | 48600 | 48600 | 48500 | 3681 |
| 502 | 20240509 | 102400 | 70740492750 | 48600 | 48500 | 48700 | 48500 | 4959 |
| 503 | 20240509 | 102300 | 70499701450 | 48550 | 48550 | 48600 | 48500 | 7275 |
| 504 | 20240509 | 102200 | 70146595800 | 48550 | 48650 | 48700 | 48550 | 6518 |
| 505 | 20240509 | 102100 | 69829623500 | 48700 | 48700 | 48750 | 48650 | 2802 |
| 506 | 20240509 | 102000 | 69693179400 | 48700 | 48800 | 48800 | 48700 | 2181 |
| 507 | 20240509 | 101900 | 69586930100 | 48750 | 48850 | 48850 | 48700 | 3237 |
| 508 | 20240509 | 101800 | 69429004900 | 48850 | 48850 | 48900 | 48700 | 17845 |
| 509 | 20240509 | 101700 | 68559128700 | 48850 | 49000 | 49000 | 48850 | 3188 |
| 510 | 20240509 | 101600 | 68403173400 | 49000 | 49000 | 49100 | 48900 | 3092 |
| 511 | 20240509 | 101500 | 68251610950 | 49050 | 49000 | 49100 | 48950 | 9838 |
| 512 | 20240509 | 101400 | 67769073550 | 48950 | 48900 | 49000 | 48900 | 4746 |
| 513 | 20240509 | 101300 | 67536708300 | 48900 | 48950 | 49000 | 48850 | 3153 |
| 514 | 20240509 | 101200 | 67382475100 | 48900 | 48750 | 49000 | 48700 | 6593 |
| 515 | 20240509 | 101100 | 67060395200 | 48750 | 48650 | 48800 | 48650 | 2188 |
| 516 | 20240509 | 101000 | 66953809750 | 48700 | 48700 | 48800 | 48650 | 2265 |
| 517 | 20240509 | 100900 | 66843498700 | 48700 | 48900 | 49000 | 48650 | 15619 |
| 518 | 20240509 | 100800 | 66081976050 | 48850 | 49050 | 49100 | 48850 | 4882 |
| 519 | 20240509 | 100700 | 65842850550 | 49050 | 49100 | 49150 | 49000 | 4984 |
| 520 | 20240509 | 100600 | 65598047850 | 49100 | 49100 | 49150 | 48950 | 12579 |
| 521 | 20240509 | 100500 | 64981040550 | 49050 | 49050 | 49100 | 48950 | 10112 |
| 522 | 20240509 | 100400 | 64485066550 | 49050 | 49000 | 49100 | 48950 | 7347 |
| 523 | 20240509 | 100300 | 64124768500 | 49000 | 48800 | 49050 | 48750 | 16303 |
| 524 | 20240509 | 100200 | 63326933200 | 48800 | 48750 | 48800 | 48650 | 7428 |
| 525 | 20240509 | 100100 | 62964880850 | 48750 | 48650 | 48750 | 48600 | 12923 |
| 526 | 20240509 | 100000 | 62335708950 | 48600 | 48650 | 48750 | 48550 | 7116 |
| 527 | 20240509 | 095900 | 61989727400 | 48600 | 48750 | 48750 | 48600 | 7203 |
| 528 | 20240509 | 095800 | 61639114650 | 48750 | 49000 | 49000 | 48600 | 21909 |
| 529 | 20240509 | 095700 | 60570296050 | 49000 | 49000 | 49050 | 48850 | 12399 |
| 530 | 20240509 | 095600 | 59963294500 | 49000 | 49150 | 49150 | 49000 | 20684 |
| 531 | 20240509 | 095500 | 58948553450 | 49050 | 49400 | 49400 | 49000 | 53186 |
| 532 | 20240509 | 095400 | 56329694050 | 49400 | 49250 | 49450 | 49150 | 103669 |
| 533 | 20240509 | 095300 | 51215600600 | 49250 | 48900 | 49250 | 48900 | 76348 |
| 534 | 20240509 | 095200 | 47467861750 | 48950 | 48950 | 49000 | 48900 | 34126 |
| 535 | 20240509 | 095100 | 45797071850 | 48950 | 48550 | 48950 | 48550 | 38672 |
| 536 | 20240509 | 095000 | 43910747700 | 48550 | 48600 | 48650 | 48450 | 9709 |
| 537 | 20240509 | 094900 | 43439198750 | 48600 | 48600 | 48650 | 48600 | 3225 |
| 538 | 20240509 | 094800 | 43282364850 | 48600 | 48600 | 48650 | 48550 | 6691 |
| 539 | 20240509 | 094700 | 42957126950 | 48600 | 48600 | 48650 | 48550 | 5589 |
| 540 | 20240509 | 094600 | 42685450600 | 48600 | 48550 | 48650 | 48550 | 2988 |
| 541 | 20240509 | 094500 | 42540241500 | 48600 | 48550 | 48650 | 48550 | 4250 |
| 542 | 20240509 | 094400 | 42333690850 | 48550 | 48550 | 48600 | 48500 | 6241 |
| 543 | 20240509 | 094300 | 42030593050 | 48550 | 48450 | 48550 | 48400 | 11884 |
| 544 | 20240509 | 094200 | 41454233450 | 48400 | 48400 | 48450 | 48350 | 4334 |
| 545 | 20240509 | 094100 | 41244316900 | 48450 | 48250 | 48450 | 48250 | 7068 |
| 546 | 20240509 | 094000 | 40902413850 | 48250 | 48350 | 48350 | 48250 | 2250 |
| 547 | 20240509 | 093900 | 40793782400 | 48350 | 48350 | 48400 | 48300 | 1517 |
| 548 | 20240509 | 093800 | 40720423600 | 48400 | 48250 | 48400 | 48250 | 3551 |
| 549 | 20240509 | 093700 | 40548917550 | 48250 | 48400 | 48450 | 48200 | 8841 |
| 550 | 20240509 | 093600 | 40121929600 | 48400 | 48400 | 48450 | 48400 | 2539 |
| 551 | 20240509 | 093500 | 39998937800 | 48450 | 48300 | 48450 | 48300 | 9796 |
| 552 | 20240509 | 093400 | 39524697550 | 48300 | 48300 | 48450 | 48250 | 6019 |
| 553 | 20240509 | 093300 | 39233734400 | 48300 | 48350 | 48350 | 48300 | 2898 |
| 554 | 20240509 | 093200 | 39093648400 | 48400 | 48300 | 48400 | 48250 | 3971 |
| 555 | 20240509 | 093100 | 38901710300 | 48300 | 48350 | 48400 | 48250 | 7509 |
| 556 | 20240509 | 093000 | 38538509750 | 48400 | 48250 | 48400 | 48250 | 5895 |
| 557 | 20240509 | 092900 | 38253571100 | 48300 | 48350 | 48450 | 48250 | 9397 |
| 558 | 20240509 | 092800 | 37799035750 | 48400 | 48350 | 48450 | 48300 | 8794 |
| 559 | 20240509 | 092700 | 37373456150 | 48400 | 48100 | 48400 | 48100 | 10357 |
| 560 | 20240509 | 092600 | 36873465950 | 48100 | 48200 | 48200 | 48100 | 8213 |
| 561 | 20240509 | 092500 | 36477936500 | 48200 | 48250 | 48250 | 48200 | 5020 |
| 562 | 20240509 | 092400 | 36235851400 | 48250 | 48150 | 48250 | 48100 | 5119 |
| 563 | 20240509 | 092300 | 35989269150 | 48150 | 48250 | 48300 | 48100 | 5093 |
| 564 | 20240509 | 092200 | 35743882700 | 48250 | 48200 | 48300 | 48150 | 5708 |
| 565 | 20240509 | 092100 | 35468385850 | 48200 | 48250 | 48250 | 48050 | 8172 |
| 566 | 20240509 | 092000 | 35075131650 | 48200 | 48200 | 48300 | 48150 | 9631 |
| 567 | 20240509 | 091900 | 34610546000 | 48200 | 48050 | 48200 | 48050 | 11604 |
| 568 | 20240509 | 091800 | 34051785000 | 48100 | 48000 | 48100 | 47850 | 6458 |
| 569 | 20240509 | 091700 | 33741954500 | 47950 | 47850 | 48000 | 47800 | 7566 |
| 570 | 20240509 | 091600 | 33379707850 | 47850 | 48000 | 48100 | 47650 | 26692 |
| 571 | 20240509 | 091500 | 32102113100 | 48050 | 47900 | 48050 | 47900 | 8704 |
| 572 | 20240509 | 091400 | 31684513850 | 47900 | 48000 | 48000 | 47800 | 16927 |
| 573 | 20240509 | 091300 | 30873952750 | 48000 | 48100 | 48150 | 47950 | 20828 |
| 574 | 20240509 | 091200 | 29872915600 | 48050 | 48200 | 48250 | 47950 | 29879 |
| 575 | 20240509 | 091100 | 28436552850 | 48200 | 48400 | 48450 | 48100 | 30380 |
| 576 | 20240509 | 091000 | 26970373250 | 48400 | 48650 | 48750 | 48400 | 22114 |
| 577 | 20240509 | 090900 | 25895289500 | 48650 | 48550 | 48650 | 48450 | 19245 |
| 578 | 20240509 | 090800 | 24961709900 | 48550 | 48650 | 48900 | 48550 | 35222 |
| 579 | 20240509 | 090700 | 23246615150 | 48700 | 48800 | 48900 | 48650 | 26007 |
| 580 | 20240509 | 090600 | 21979176700 | 48800 | 49150 | 49150 | 48750 | 49033 |
| 581 | 20240509 | 090500 | 19578139750 | 49150 | 49050 | 49300 | 49050 | 75105 |
| 582 | 20240509 | 090400 | 15884888900 | 49050 | 48900 | 49100 | 48700 | 81550 |
| 583 | 20240509 | 090300 | 11897507750 | 48900 | 48600 | 48950 | 48550 | 59177 |
| 584 | 20240509 | 090200 | 9009762100 | 48650 | 48500 | 48650 | 48300 | 70203 |
| 585 | 20240509 | 090100 | 5607321950 | 48500 | 48050 | 48500 | 48000 | 52664 |
| 586 | 20240509 | 090000 | 3067041350 | 48050 | 47800 | 48050 | 47650 | 61886 |