33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 190500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 314589 |
| 3 | 20240509 | 190400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20240509 | 190300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20240509 | 190200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20240509 | 190100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20240509 | 190000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20240509 | 185900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20240509 | 185800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20240509 | 185700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20240509 | 185600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20240509 | 185500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20240509 | 185400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20240509 | 185300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20240509 | 185200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20240509 | 185100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20240509 | 185000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20240509 | 184900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20240509 | 184800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20240509 | 184700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20240509 | 184600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20240509 | 184500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20240509 | 184400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20240509 | 184300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20240509 | 184200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20240509 | 184100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20240509 | 184000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20240509 | 183900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20240509 | 183800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20240509 | 183700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20240509 | 183600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20240509 | 183500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 314589 |
| 33 | 20240509 | 183400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20240509 | 183300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20240509 | 183200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20240509 | 183100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20240509 | 183000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20240509 | 182900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20240509 | 182800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20240509 | 182700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20240509 | 182600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20240509 | 182500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20240509 | 182400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20240509 | 182300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20240509 | 182200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20240509 | 182100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20240509 | 182000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20240509 | 181900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20240509 | 181800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20240509 | 181700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20240509 | 181600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20240509 | 181500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20240509 | 181400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20240509 | 181300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20240509 | 181200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20240509 | 181100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20240509 | 181000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20240509 | 180900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20240509 | 180800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20240509 | 180700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20240509 | 180600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20240509 | 180500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 314589 |
| 63 | 20240509 | 180400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20240509 | 180300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20240509 | 180200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20240509 | 180100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20240509 | 180000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20240509 | 175900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20240509 | 175800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20240509 | 175700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20240509 | 175600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20240509 | 175500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20240509 | 175400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20240509 | 175300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20240509 | 175200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20240509 | 175100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20240509 | 175000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20240509 | 174900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20240509 | 174800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20240509 | 174700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20240509 | 174600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20240509 | 174500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20240509 | 174400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20240509 | 174300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20240509 | 174200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20240509 | 174100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20240509 | 174000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20240509 | 173900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20240509 | 173800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20240509 | 173700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20240509 | 173600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20240509 | 173500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 314589 |
| 93 | 20240509 | 173400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20240509 | 173300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20240509 | 173200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20240509 | 173100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20240509 | 173000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20240509 | 172900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20240509 | 172800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20240509 | 172700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20240509 | 172600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20240509 | 172500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20240509 | 172400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20240509 | 172300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20240509 | 172200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20240509 | 172100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20240509 | 172000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20240509 | 171900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20240509 | 171800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20240509 | 171700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20240509 | 171600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20240509 | 171500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20240509 | 171400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20240509 | 171300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20240509 | 171200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20240509 | 171100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20240509 | 171000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20240509 | 170900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20240509 | 170800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20240509 | 170700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20240509 | 170600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20240509 | 170500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 314589 |
| 123 | 20240509 | 170400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20240509 | 170300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20240509 | 170200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20240509 | 170100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20240509 | 170000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20240509 | 165900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20240509 | 165800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20240509 | 165700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20240509 | 165600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20240509 | 165500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20240509 | 165400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20240509 | 165300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20240509 | 165200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20240509 | 165100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20240509 | 165000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20240509 | 164900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20240509 | 164800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20240509 | 164700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20240509 | 164600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20240509 | 164500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20240509 | 164400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20240509 | 164300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20240509 | 164200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20240509 | 164100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20240509 | 164000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20240509 | 163900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20240509 | 163800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20240509 | 163700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20240509 | 163600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20240509 | 163500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 314589 |
| 153 | 20240509 | 163400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20240509 | 163300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20240509 | 163200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20240509 | 163100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20240509 | 163000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20240509 | 162900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20240509 | 162800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20240509 | 162700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20240509 | 162600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20240509 | 162500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20240509 | 162400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20240509 | 162300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20240509 | 162200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20240509 | 162100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20240509 | 162000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20240509 | 161900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20240509 | 161800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20240509 | 161700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20240509 | 161600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20240509 | 161500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20240509 | 161400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20240509 | 161300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20240509 | 161200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20240509 | 161100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20240509 | 161000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20240509 | 160900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20240509 | 160800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20240509 | 160700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20240509 | 160600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20240509 | 160500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 314589 |
| 183 | 20240509 | 160400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20240509 | 160300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20240509 | 160200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20240509 | 160100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20240509 | 160000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20240509 | 155900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20240509 | 155800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20240509 | 155700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20240509 | 155600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20240509 | 155500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20240509 | 155400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20240509 | 155300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20240509 | 155200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20240509 | 155100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20240509 | 155000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20240509 | 154900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20240509 | 154800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20240509 | 154700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20240509 | 154600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20240509 | 154500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20240509 | 154400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20240509 | 154300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20240509 | 154200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20240509 | 154100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20240509 | 154000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20240509 | 153900 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20240509 | 153800 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20240509 | 153700 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20240509 | 153600 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20240509 | 153500 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 314589 |
| 213 | 20240509 | 153400 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20240509 | 153300 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20240509 | 153200 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20240509 | 153100 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20240509 | 153000 | 35638705750 | 42550 | 42550 | 42550 | 42550 | 314589 |
| 218 | 20240509 | 152900 | 22252943800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 219 | 20240509 | 152800 | 22252943800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 220 | 20240509 | 152700 | 22252943800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 221 | 20240509 | 152600 | 22252943800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 222 | 20240509 | 152500 | 22252943800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 223 | 20240509 | 152400 | 22252943800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 224 | 20240509 | 152300 | 22252943800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 225 | 20240509 | 152200 | 22252943800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 226 | 20240509 | 152100 | 22252943800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 227 | 20240509 | 152000 | 22252943800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 228 | 20240509 | 151900 | 22252943800 | 42950 | 42900 | 42950 | 42850 | 5028 |
| 229 | 20240509 | 151800 | 22037297300 | 42900 | 42800 | 42900 | 42800 | 5011 |
| 230 | 20240509 | 151700 | 21822623250 | 42800 | 42800 | 42850 | 42800 | 981 |
| 231 | 20240509 | 151600 | 21780614700 | 42800 | 42850 | 42900 | 42800 | 2905 |
| 232 | 20240509 | 151500 | 21656258250 | 42850 | 42800 | 42900 | 42800 | 1906 |
| 233 | 20240509 | 151400 | 21574541000 | 42900 | 42850 | 42900 | 42850 | 2431 |
| 234 | 20240509 | 151300 | 21470336900 | 42850 | 42900 | 42900 | 42850 | 2282 |
| 235 | 20240509 | 151200 | 21372445700 | 42850 | 42900 | 42900 | 42850 | 1549 |
| 236 | 20240509 | 151100 | 21306010450 | 42900 | 42900 | 42900 | 42850 | 1356 |
| 237 | 20240509 | 151000 | 21247851550 | 42850 | 42900 | 42900 | 42800 | 1086 |
| 238 | 20240509 | 150900 | 21201301750 | 42900 | 42900 | 42900 | 42800 | 2001 |
| 239 | 20240509 | 150800 | 21115514650 | 42900 | 42850 | 42900 | 42850 | 2389 |
| 240 | 20240509 | 150700 | 21013109050 | 42850 | 42850 | 42900 | 42850 | 1719 |
| 241 | 20240509 | 150600 | 20939387200 | 42850 | 42900 | 42900 | 42850 | 2086 |
| 242 | 20240509 | 150500 | 20849961550 | 42900 | 42800 | 42900 | 42800 | 3458 |
| 243 | 20240509 | 150400 | 20701816900 | 42800 | 42850 | 42850 | 42750 | 2326 |
| 244 | 20240509 | 150300 | 20602234500 | 42800 | 42900 | 42900 | 42800 | 2508 |
| 245 | 20240509 | 150200 | 20494808500 | 42900 | 42950 | 42950 | 42850 | 3205 |
| 246 | 20240509 | 150100 | 20357278650 | 42950 | 43000 | 43050 | 42950 | 4176 |
| 247 | 20240509 | 150000 | 20177808700 | 43000 | 43200 | 43200 | 43000 | 8528 |
| 248 | 20240509 | 145900 | 19810433550 | 43200 | 43100 | 43200 | 43100 | 6089 |
| 249 | 20240509 | 145800 | 19547695550 | 43100 | 43100 | 43200 | 43050 | 11417 |
| 250 | 20240509 | 145700 | 19055355900 | 43050 | 42950 | 43100 | 42950 | 15096 |
| 251 | 20240509 | 145600 | 18406123650 | 43000 | 42900 | 43000 | 42900 | 10152 |
| 252 | 20240509 | 145500 | 17969966550 | 42900 | 42800 | 42900 | 42750 | 7767 |
| 253 | 20240509 | 145400 | 17636956000 | 42800 | 42850 | 42900 | 42800 | 7663 |
| 254 | 20240509 | 145300 | 17308635250 | 42850 | 42800 | 42900 | 42800 | 12264 |
| 255 | 20240509 | 145200 | 16783290600 | 42750 | 42700 | 42800 | 42700 | 5132 |
| 256 | 20240509 | 145100 | 16563830800 | 42750 | 42750 | 42750 | 42700 | 1374 |
| 257 | 20240509 | 145000 | 16505112350 | 42700 | 42700 | 42750 | 42700 | 1103 |
| 258 | 20240509 | 144900 | 16457985550 | 42700 | 42700 | 42750 | 42700 | 1185 |
| 259 | 20240509 | 144800 | 16407360500 | 42650 | 42700 | 42700 | 42650 | 1484 |
| 260 | 20240509 | 144700 | 16343999750 | 42750 | 42700 | 42750 | 42700 | 1676 |
| 261 | 20240509 | 144600 | 16272390500 | 42700 | 42650 | 42750 | 42600 | 7033 |
| 262 | 20240509 | 144500 | 15972175050 | 42650 | 42500 | 42650 | 42500 | 6100 |
| 263 | 20240509 | 144400 | 15712179850 | 42600 | 42550 | 42600 | 42500 | 726 |
| 264 | 20240509 | 144300 | 15681270250 | 42550 | 42550 | 42550 | 42500 | 1488 |
| 265 | 20240509 | 144200 | 15617976400 | 42550 | 42450 | 42550 | 42450 | 457 |
| 266 | 20240509 | 144100 | 15598549150 | 42500 | 42550 | 42550 | 42450 | 1018 |
| 267 | 20240509 | 144000 | 15555273650 | 42550 | 42550 | 42550 | 42500 | 2556 |
| 268 | 20240509 | 143900 | 15446541500 | 42500 | 42500 | 42500 | 42450 | 459 |
| 269 | 20240509 | 143800 | 15427035750 | 42500 | 42550 | 42550 | 42450 | 484 |
| 270 | 20240509 | 143700 | 15406470800 | 42550 | 42500 | 42550 | 42450 | 1103 |
| 271 | 20240509 | 143600 | 15359617750 | 42500 | 42500 | 42550 | 42500 | 515 |
| 272 | 20240509 | 143500 | 15337720750 | 42500 | 42500 | 42550 | 42500 | 181 |
| 273 | 20240509 | 143400 | 15330024600 | 42500 | 42500 | 42550 | 42500 | 727 |
| 274 | 20240509 | 143300 | 15299123600 | 42550 | 42500 | 42550 | 42450 | 2686 |
| 275 | 20240509 | 143200 | 15184912800 | 42500 | 42500 | 42550 | 42450 | 1504 |
| 276 | 20240509 | 143100 | 15120998000 | 42500 | 42550 | 42600 | 42500 | 744 |
| 277 | 20240509 | 143000 | 15089354250 | 42550 | 42600 | 42600 | 42500 | 2052 |
| 278 | 20240509 | 142900 | 15002050150 | 42550 | 42600 | 42600 | 42550 | 1007 |
| 279 | 20240509 | 142800 | 14959180350 | 42600 | 42600 | 42600 | 42550 | 1331 |
| 280 | 20240509 | 142700 | 14902491850 | 42600 | 42550 | 42600 | 42500 | 2037 |
| 281 | 20240509 | 142600 | 14815816200 | 42500 | 42500 | 42550 | 42450 | 1785 |
| 282 | 20240509 | 142500 | 14739934600 | 42450 | 42450 | 42500 | 42400 | 1550 |
| 283 | 20240509 | 142400 | 14674110150 | 42400 | 42400 | 42450 | 42400 | 361 |
| 284 | 20240509 | 142300 | 14658798400 | 42400 | 42400 | 42450 | 42400 | 101 |
| 285 | 20240509 | 142200 | 14654514000 | 42400 | 42400 | 42450 | 42400 | 142 |
| 286 | 20240509 | 142100 | 14648492100 | 42400 | 42450 | 42450 | 42400 | 564 |
| 287 | 20240509 | 142000 | 14624575600 | 42450 | 42450 | 42450 | 42400 | 960 |
| 288 | 20240509 | 141900 | 14583827200 | 42500 | 42400 | 42500 | 42400 | 993 |
| 289 | 20240509 | 141800 | 14541679400 | 42400 | 42450 | 42450 | 42400 | 530 |
| 290 | 20240509 | 141700 | 14519194800 | 42400 | 42450 | 42450 | 42400 | 722 |
| 291 | 20240509 | 141600 | 14488570150 | 42400 | 42450 | 42450 | 42400 | 1436 |
| 292 | 20240509 | 141500 | 14427631100 | 42500 | 42450 | 42500 | 42450 | 410 |
| 293 | 20240509 | 141400 | 14410224750 | 42500 | 42500 | 42550 | 42500 | 697 |
| 294 | 20240509 | 141300 | 14380600950 | 42500 | 42500 | 42500 | 42450 | 914 |
| 295 | 20240509 | 141200 | 14341776950 | 42500 | 42500 | 42500 | 42450 | 1076 |
| 296 | 20240509 | 141100 | 14296051200 | 42500 | 42450 | 42500 | 42450 | 1064 |
| 297 | 20240509 | 141000 | 14250858950 | 42500 | 42450 | 42500 | 42450 | 383 |
| 298 | 20240509 | 140900 | 14234586450 | 42450 | 42450 | 42500 | 42450 | 601 |
| 299 | 20240509 | 140800 | 14209063350 | 42450 | 42400 | 42500 | 42400 | 506 |
| 300 | 20240509 | 140700 | 14187574500 | 42400 | 42400 | 42500 | 42400 | 617 |
| 301 | 20240509 | 140600 | 14161395050 | 42400 | 42400 | 42450 | 42400 | 598 |
| 302 | 20240509 | 140500 | 14136023850 | 42450 | 42450 | 42500 | 42400 | 1555 |
| 303 | 20240509 | 140400 | 14070006450 | 42450 | 42450 | 42500 | 42450 | 256 |
| 304 | 20240509 | 140300 | 14059138700 | 42450 | 42450 | 42500 | 42450 | 347 |
| 305 | 20240509 | 140200 | 14044405550 | 42450 | 42450 | 42550 | 42450 | 846 |
| 306 | 20240509 | 140100 | 14008454350 | 42450 | 42500 | 42600 | 42450 | 2105 |
| 307 | 20240509 | 140000 | 13918957950 | 42450 | 42400 | 42500 | 42400 | 5456 |
| 308 | 20240509 | 135900 | 13687259250 | 42400 | 42400 | 42450 | 42400 | 1065 |
| 309 | 20240509 | 135800 | 13642102500 | 42400 | 42400 | 42400 | 42400 | 295 |
| 310 | 20240509 | 135700 | 13629594500 | 42400 | 42300 | 42450 | 42300 | 281 |
| 311 | 20240509 | 135600 | 13617679800 | 42350 | 42350 | 42400 | 42300 | 3599 |
| 312 | 20240509 | 135500 | 13465190900 | 42300 | 42300 | 42350 | 42300 | 390 |
| 313 | 20240509 | 135400 | 13448693800 | 42300 | 42300 | 42350 | 42300 | 522 |
| 314 | 20240509 | 135300 | 13426613100 | 42300 | 42300 | 42350 | 42300 | 726 |
| 315 | 20240509 | 135200 | 13395903150 | 42300 | 42300 | 42350 | 42300 | 725 |
| 316 | 20240509 | 135100 | 13365235550 | 42300 | 42300 | 42350 | 42300 | 124 |
| 317 | 20240509 | 135000 | 13359987050 | 42300 | 42300 | 42300 | 42250 | 976 |
| 318 | 20240509 | 134900 | 13318702850 | 42300 | 42300 | 42350 | 42300 | 623 |
| 319 | 20240509 | 134800 | 13292349900 | 42300 | 42300 | 42350 | 42300 | 630 |
| 320 | 20240509 | 134700 | 13265700850 | 42300 | 42300 | 42300 | 42300 | 89 |
| 321 | 20240509 | 134600 | 13261936150 | 42300 | 42300 | 42350 | 42300 | 537 |
| 322 | 20240509 | 134500 | 13239220900 | 42300 | 42300 | 42350 | 42300 | 95 |
| 323 | 20240509 | 134400 | 13235202150 | 42300 | 42250 | 42300 | 42250 | 427 |
| 324 | 20240509 | 134300 | 13217152850 | 42250 | 42250 | 42300 | 42250 | 514 |
| 325 | 20240509 | 134200 | 13195420900 | 42250 | 42300 | 42350 | 42250 | 456 |
| 326 | 20240509 | 134100 | 13176127750 | 42300 | 42300 | 42300 | 42250 | 1031 |
| 327 | 20240509 | 134000 | 13132521250 | 42300 | 42250 | 42300 | 42250 | 312 |
| 328 | 20240509 | 133900 | 13119337750 | 42250 | 42300 | 42300 | 42250 | 359 |
| 329 | 20240509 | 133800 | 13104162300 | 42300 | 42300 | 42300 | 42250 | 188 |
| 330 | 20240509 | 133700 | 13096210650 | 42300 | 42300 | 42300 | 42250 | 196 |
| 331 | 20240509 | 133600 | 13087927000 | 42300 | 42250 | 42300 | 42250 | 392 |
| 332 | 20240509 | 133500 | 13071364400 | 42250 | 42250 | 42250 | 42250 | 64 |
| 333 | 20240509 | 133400 | 13068660400 | 42250 | 42250 | 42250 | 42250 | 155 |
| 334 | 20240509 | 133300 | 13062111650 | 42250 | 42300 | 42350 | 42250 | 2359 |
| 335 | 20240509 | 133200 | 12962328400 | 42300 | 42300 | 42350 | 42300 | 116 |
| 336 | 20240509 | 133100 | 12957420700 | 42300 | 42350 | 42350 | 42300 | 258 |
| 337 | 20240509 | 133000 | 12946499900 | 42350 | 42400 | 42400 | 42350 | 539 |
| 338 | 20240509 | 132900 | 12923667850 | 42400 | 42350 | 42400 | 42300 | 2991 |
| 339 | 20240509 | 132800 | 12796930900 | 42400 | 42400 | 42400 | 42350 | 1383 |
| 340 | 20240509 | 132700 | 12738294500 | 42400 | 42350 | 42400 | 42350 | 1814 |
| 341 | 20240509 | 132600 | 12661468600 | 42350 | 42350 | 42400 | 42350 | 326 |
| 342 | 20240509 | 132500 | 12647662300 | 42350 | 42350 | 42400 | 42350 | 38 |
| 343 | 20240509 | 132400 | 12646052850 | 42350 | 42350 | 42350 | 42350 | 349 |
| 344 | 20240509 | 132300 | 12631272700 | 42350 | 42400 | 42400 | 42350 | 280 |
| 345 | 20240509 | 132200 | 12619400800 | 42450 | 42450 | 42450 | 42400 | 827 |
| 346 | 20240509 | 132100 | 12584334950 | 42450 | 42400 | 42450 | 42400 | 74 |
| 347 | 20240509 | 132000 | 12581196650 | 42400 | 42400 | 42450 | 42400 | 270 |
| 348 | 20240509 | 131900 | 12569748350 | 42450 | 42450 | 42450 | 42450 | 407 |
| 349 | 20240509 | 131800 | 12552471200 | 42500 | 42450 | 42500 | 42400 | 346 |
| 350 | 20240509 | 131700 | 12537779000 | 42450 | 42400 | 42450 | 42400 | 534 |
| 351 | 20240509 | 131600 | 12515123150 | 42400 | 42450 | 42450 | 42350 | 394 |
| 352 | 20240509 | 131500 | 12498432000 | 42400 | 42350 | 42400 | 42350 | 434 |
| 353 | 20240509 | 131400 | 12480031950 | 42350 | 42350 | 42400 | 42350 | 563 |
| 354 | 20240509 | 131300 | 12456185750 | 42400 | 42400 | 42400 | 42350 | 466 |
| 355 | 20240509 | 131200 | 12436429000 | 42400 | 42350 | 42400 | 42350 | 147 |
| 356 | 20240509 | 131100 | 12430199600 | 42350 | 42400 | 42400 | 42350 | 602 |
| 357 | 20240509 | 131000 | 12404703150 | 42400 | 42400 | 42400 | 42350 | 198 |
| 358 | 20240509 | 130900 | 12396310150 | 42350 | 42400 | 42400 | 42350 | 181 |
| 359 | 20240509 | 130800 | 12388637650 | 42400 | 42400 | 42400 | 42350 | 497 |
| 360 | 20240509 | 130700 | 12367589300 | 42350 | 42350 | 42350 | 42350 | 56 |
| 361 | 20240509 | 130600 | 12365217700 | 42350 | 42350 | 42400 | 42300 | 1099 |
| 362 | 20240509 | 130500 | 12318679700 | 42350 | 42400 | 42400 | 42350 | 583 |
| 363 | 20240509 | 130400 | 12293980950 | 42350 | 42400 | 42450 | 42350 | 621 |
| 364 | 20240509 | 130300 | 12267650450 | 42450 | 42450 | 42450 | 42400 | 104 |
| 365 | 20240509 | 130200 | 12263236250 | 42450 | 42400 | 42450 | 42400 | 245 |
| 366 | 20240509 | 130100 | 12252840700 | 42450 | 42500 | 42500 | 42450 | 461 |
| 367 | 20240509 | 130000 | 12233258500 | 42500 | 42500 | 42500 | 42450 | 537 |
| 368 | 20240509 | 125900 | 12210438700 | 42450 | 42400 | 42500 | 42400 | 616 |
| 369 | 20240509 | 125800 | 12184300550 | 42400 | 42450 | 42450 | 42400 | 422 |
| 370 | 20240509 | 125700 | 12166403550 | 42450 | 42500 | 42500 | 42400 | 529 |
| 371 | 20240509 | 125600 | 12143935500 | 42500 | 42500 | 42500 | 42500 | 389 |
| 372 | 20240509 | 125500 | 12127403000 | 42550 | 42500 | 42550 | 42500 | 433 |
| 373 | 20240509 | 125400 | 12108992750 | 42550 | 42550 | 42550 | 42450 | 1247 |
| 374 | 20240509 | 125300 | 12055984200 | 42500 | 42500 | 42550 | 42500 | 767 |
| 375 | 20240509 | 125200 | 12023377850 | 42500 | 42600 | 42650 | 42500 | 826 |
| 376 | 20240509 | 125100 | 11988206200 | 42650 | 42600 | 42650 | 42600 | 474 |
| 377 | 20240509 | 125000 | 11968011850 | 42600 | 42650 | 42650 | 42600 | 954 |
| 378 | 20240509 | 124900 | 11927327800 | 42650 | 42550 | 42650 | 42550 | 3411 |
| 379 | 20240509 | 124800 | 11782008350 | 42550 | 42550 | 42600 | 42550 | 340 |
| 380 | 20240509 | 124700 | 11767535100 | 42550 | 42600 | 42600 | 42550 | 1681 |
| 381 | 20240509 | 124600 | 11695999800 | 42600 | 42600 | 42600 | 42550 | 1441 |
| 382 | 20240509 | 124500 | 11634680450 | 42550 | 42600 | 42600 | 42550 | 71 |
| 383 | 20240509 | 124400 | 11631657700 | 42550 | 42550 | 42600 | 42550 | 709 |
| 384 | 20240509 | 124300 | 11601489600 | 42550 | 42550 | 42600 | 42550 | 869 |
| 385 | 20240509 | 124200 | 11564513050 | 42600 | 42550 | 42600 | 42550 | 1072 |
| 386 | 20240509 | 124100 | 11518888050 | 42500 | 42550 | 42550 | 42500 | 774 |
| 387 | 20240509 | 124000 | 11485976350 | 42550 | 42500 | 42550 | 42450 | 1698 |
| 388 | 20240509 | 123900 | 11413790400 | 42500 | 42400 | 42500 | 42400 | 2243 |
| 389 | 20240509 | 123800 | 11318552750 | 42450 | 42400 | 42450 | 42400 | 326 |
| 390 | 20240509 | 123700 | 11304719700 | 42400 | 42300 | 42450 | 42300 | 3568 |
| 391 | 20240509 | 123600 | 11153458200 | 42350 | 42300 | 42350 | 42300 | 340 |
| 392 | 20240509 | 123500 | 11139060350 | 42300 | 42250 | 42300 | 42250 | 663 |
| 393 | 20240509 | 123400 | 11111017200 | 42250 | 42250 | 42250 | 42250 | 202 |
| 394 | 20240509 | 123300 | 11102482700 | 42250 | 42250 | 42250 | 42250 | 157 |
| 395 | 20240509 | 123200 | 11095849450 | 42250 | 42250 | 42250 | 42250 | 197 |
| 396 | 20240509 | 123100 | 11087526200 | 42250 | 42300 | 42300 | 42250 | 363 |
| 397 | 20240509 | 123000 | 11072183300 | 42300 | 42300 | 42350 | 42300 | 2707 |
| 398 | 20240509 | 122900 | 10957676000 | 42300 | 42350 | 42350 | 42300 | 69 |
| 399 | 20240509 | 122800 | 10954757200 | 42350 | 42300 | 42350 | 42300 | 273 |
| 400 | 20240509 | 122700 | 10943208750 | 42350 | 42300 | 42350 | 42300 | 169 |
| 401 | 20240509 | 122600 | 10936059850 | 42300 | 42300 | 42350 | 42300 | 22 |
| 402 | 20240509 | 122500 | 10935129100 | 42300 | 42300 | 42350 | 42300 | 481 |
| 403 | 20240509 | 122400 | 10914776150 | 42350 | 42350 | 42350 | 42300 | 612 |
| 404 | 20240509 | 122300 | 10888872800 | 42300 | 42300 | 42350 | 42300 | 234 |
| 405 | 20240509 | 122200 | 10878967150 | 42300 | 42300 | 42350 | 42250 | 913 |
| 406 | 20240509 | 122100 | 10840344250 | 42300 | 42300 | 42300 | 42300 | 986 |
| 407 | 20240509 | 122000 | 10798636450 | 42250 | 42300 | 42300 | 42250 | 382 |
| 408 | 20240509 | 121900 | 10782483450 | 42300 | 42250 | 42300 | 42250 | 169 |
| 409 | 20240509 | 121800 | 10775338200 | 42300 | 42300 | 42350 | 42250 | 2339 |
| 410 | 20240509 | 121700 | 10676400400 | 42300 | 42350 | 42350 | 42300 | 303 |
| 411 | 20240509 | 121600 | 10663572350 | 42300 | 42300 | 42350 | 42300 | 231 |
| 412 | 20240509 | 121500 | 10653795950 | 42300 | 42300 | 42300 | 42300 | 274 |
| 413 | 20240509 | 121400 | 10642205750 | 42350 | 42300 | 42350 | 42300 | 287 |
| 414 | 20240509 | 121300 | 10630062850 | 42350 | 42400 | 42400 | 42350 | 104 |
| 415 | 20240509 | 121200 | 10625657100 | 42400 | 42350 | 42400 | 42350 | 348 |
| 416 | 20240509 | 121100 | 10610918100 | 42350 | 42350 | 42400 | 42350 | 467 |
| 417 | 20240509 | 121000 | 10591135650 | 42400 | 42400 | 42400 | 42350 | 649 |
| 418 | 20240509 | 120900 | 10563640200 | 42400 | 42350 | 42400 | 42300 | 826 |
| 419 | 20240509 | 120800 | 10528648550 | 42300 | 42350 | 42350 | 42300 | 200 |
| 420 | 20240509 | 120700 | 10520182250 | 42350 | 42400 | 42400 | 42350 | 420 |
| 421 | 20240509 | 120600 | 10502395100 | 42400 | 42300 | 42400 | 42300 | 527 |
| 422 | 20240509 | 120500 | 10480074350 | 42300 | 42300 | 42350 | 42300 | 274 |
| 423 | 20240509 | 120400 | 10468482400 | 42350 | 42350 | 42400 | 42300 | 276 |
| 424 | 20240509 | 120300 | 10456797250 | 42350 | 42300 | 42350 | 42300 | 1616 |
| 425 | 20240509 | 120200 | 10388399850 | 42300 | 42250 | 42300 | 42250 | 94 |
| 426 | 20240509 | 120100 | 10384428300 | 42300 | 42200 | 42300 | 42150 | 760 |
| 427 | 20240509 | 120000 | 10352320550 | 42150 | 42150 | 42200 | 42150 | 805 |
| 428 | 20240509 | 115900 | 10318388200 | 42150 | 42150 | 42200 | 42150 | 216 |
| 429 | 20240509 | 115800 | 10309278850 | 42150 | 42200 | 42250 | 42150 | 108 |
| 430 | 20240509 | 115700 | 10304721650 | 42200 | 42200 | 42200 | 42200 | 247 |
| 431 | 20240509 | 115600 | 10294298250 | 42200 | 42200 | 42250 | 42150 | 754 |
| 432 | 20240509 | 115500 | 10262484950 | 42200 | 42200 | 42250 | 42200 | 826 |
| 433 | 20240509 | 115400 | 10227625500 | 42250 | 42250 | 42250 | 42200 | 456 |
| 434 | 20240509 | 115300 | 10208375900 | 42250 | 42200 | 42250 | 42200 | 87 |
| 435 | 20240509 | 115200 | 10204702600 | 42250 | 42200 | 42250 | 42200 | 280 |
| 436 | 20240509 | 115100 | 10192877850 | 42200 | 42200 | 42250 | 42200 | 609 |
| 437 | 20240509 | 115000 | 10167159050 | 42200 | 42300 | 42300 | 42200 | 556 |
| 438 | 20240509 | 114900 | 10143672350 | 42300 | 42250 | 42300 | 42250 | 691 |
| 439 | 20240509 | 114800 | 10114477350 | 42250 | 42200 | 42250 | 42200 | 47 |
| 440 | 20240509 | 114700 | 10112492200 | 42250 | 42200 | 42250 | 42200 | 153 |
| 441 | 20240509 | 114600 | 10106032600 | 42200 | 42250 | 42250 | 42200 | 1067 |
| 442 | 20240509 | 114500 | 10060996350 | 42200 | 42200 | 42250 | 42200 | 642 |
| 443 | 20240509 | 114400 | 10033901100 | 42200 | 42250 | 42250 | 42200 | 88 |
| 444 | 20240509 | 114300 | 10030186500 | 42200 | 42300 | 42300 | 42200 | 1404 |
| 445 | 20240509 | 114200 | 9970871950 | 42300 | 42250 | 42300 | 42250 | 220 |
| 446 | 20240509 | 114100 | 9961574500 | 42250 | 42300 | 42300 | 42250 | 712 |
| 447 | 20240509 | 114000 | 9931486500 | 42250 | 42300 | 42300 | 42250 | 143 |
| 448 | 20240509 | 113900 | 9925444450 | 42300 | 42300 | 42300 | 42300 | 49 |
| 449 | 20240509 | 113800 | 9923371750 | 42300 | 42300 | 42350 | 42250 | 1055 |
| 450 | 20240509 | 113700 | 9878745800 | 42350 | 42300 | 42350 | 42300 | 443 |
| 451 | 20240509 | 113600 | 9860004100 | 42300 | 42300 | 42350 | 42300 | 306 |
| 452 | 20240509 | 113500 | 9847060200 | 42300 | 42350 | 42400 | 42300 | 2703 |
| 453 | 20240509 | 113400 | 9732698500 | 42350 | 42350 | 42400 | 42350 | 31 |
| 454 | 20240509 | 113300 | 9731385050 | 42350 | 42350 | 42450 | 42300 | 483 |
| 455 | 20240509 | 113200 | 9710923850 | 42350 | 42300 | 42500 | 42300 | 564 |
| 456 | 20240509 | 113100 | 9687033350 | 42300 | 42300 | 42350 | 42300 | 473 |
| 457 | 20240509 | 113000 | 9667022450 | 42350 | 42350 | 42350 | 42300 | 122 |
| 458 | 20240509 | 112900 | 9661858000 | 42300 | 42500 | 42500 | 42300 | 1899 |
| 459 | 20240509 | 112800 | 9581238550 | 42500 | 42500 | 42500 | 42450 | 370 |
| 460 | 20240509 | 112700 | 9565515100 | 42500 | 42450 | 42550 | 42450 | 2579 |
| 461 | 20240509 | 112600 | 9455862800 | 42450 | 42500 | 42500 | 42450 | 291 |
| 462 | 20240509 | 112500 | 9443503550 | 42500 | 42400 | 42500 | 42400 | 484 |
| 463 | 20240509 | 112400 | 9422956050 | 42450 | 42400 | 42450 | 42400 | 324 |
| 464 | 20240509 | 112300 | 9409211700 | 42450 | 42450 | 42450 | 42400 | 30 |
| 465 | 20240509 | 112200 | 9407938800 | 42450 | 42400 | 42450 | 42400 | 612 |
| 466 | 20240509 | 112100 | 9381972750 | 42400 | 42400 | 42450 | 42300 | 193 |
| 467 | 20240509 | 112000 | 9373790950 | 42450 | 42350 | 42450 | 42350 | 275 |
| 468 | 20240509 | 111900 | 9362127400 | 42250 | 42300 | 42450 | 42250 | 644 |
| 469 | 20240509 | 111800 | 9334841850 | 42350 | 42200 | 42350 | 42200 | 619 |
| 470 | 20240509 | 111700 | 9308663400 | 42200 | 42350 | 42400 | 42200 | 5923 |
| 471 | 20240509 | 111600 | 9058448000 | 42350 | 42350 | 42350 | 42300 | 281 |
| 472 | 20240509 | 111500 | 9046556100 | 42350 | 42350 | 42450 | 42300 | 569 |
| 473 | 20240509 | 111400 | 9022438750 | 42350 | 42400 | 42400 | 42300 | 1244 |
| 474 | 20240509 | 111300 | 8969732150 | 42400 | 42350 | 42400 | 42300 | 532 |
| 475 | 20240509 | 111200 | 8947201150 | 42350 | 42300 | 42400 | 42300 | 838 |
| 476 | 20240509 | 111100 | 8911697850 | 42300 | 42300 | 42350 | 42300 | 171 |
| 477 | 20240509 | 111000 | 8904464450 | 42300 | 42400 | 42400 | 42300 | 199 |
| 478 | 20240509 | 110900 | 8896044750 | 42400 | 42400 | 42400 | 42300 | 312 |
| 479 | 20240509 | 110800 | 8882840000 | 42350 | 42350 | 42400 | 42300 | 1283 |
| 480 | 20240509 | 110700 | 8828501650 | 42350 | 42300 | 42350 | 42300 | 542 |
| 481 | 20240509 | 110600 | 8805553050 | 42300 | 42300 | 42350 | 42300 | 1000 |
| 482 | 20240509 | 110500 | 8763252600 | 42300 | 42300 | 42350 | 42250 | 1319 |
| 483 | 20240509 | 110400 | 8707461300 | 42300 | 42350 | 42400 | 42300 | 1237 |
| 484 | 20240509 | 110300 | 8655092950 | 42300 | 42350 | 42350 | 42300 | 258 |
| 485 | 20240509 | 110200 | 8644168150 | 42350 | 42350 | 42350 | 42300 | 274 |
| 486 | 20240509 | 110100 | 8632564600 | 42350 | 42350 | 42350 | 42300 | 438 |
| 487 | 20240509 | 110000 | 8614036350 | 42300 | 42300 | 42350 | 42300 | 101 |
| 488 | 20240509 | 105900 | 8609763950 | 42300 | 42350 | 42350 | 42250 | 509 |
| 489 | 20240509 | 105800 | 8588233350 | 42300 | 42300 | 42350 | 42300 | 223 |
| 490 | 20240509 | 105700 | 8578800100 | 42300 | 42300 | 42300 | 42250 | 696 |
| 491 | 20240509 | 105600 | 8549373000 | 42250 | 42300 | 42300 | 42250 | 1576 |
| 492 | 20240509 | 105500 | 8482709500 | 42300 | 42300 | 42300 | 42300 | 534 |
| 493 | 20240509 | 105400 | 8460121300 | 42300 | 42350 | 42350 | 42250 | 553 |
| 494 | 20240509 | 105300 | 8436729800 | 42350 | 42350 | 42400 | 42300 | 648 |
| 495 | 20240509 | 105200 | 8409306250 | 42350 | 42350 | 42350 | 42300 | 1010 |
| 496 | 20240509 | 105100 | 8366548550 | 42350 | 42350 | 42450 | 42300 | 1353 |
| 497 | 20240509 | 105000 | 8309236750 | 42350 | 42300 | 42350 | 42300 | 231 |
| 498 | 20240509 | 104900 | 8299456950 | 42350 | 42300 | 42350 | 42250 | 1132 |
| 499 | 20240509 | 104800 | 8251572650 | 42250 | 42250 | 42300 | 42250 | 787 |
| 500 | 20240509 | 104700 | 8218320550 | 42250 | 42250 | 42250 | 42250 | 257 |
| 501 | 20240509 | 104600 | 8207462300 | 42250 | 42200 | 42300 | 42200 | 1992 |
| 502 | 20240509 | 104500 | 8123300950 | 42250 | 42250 | 42250 | 42200 | 162 |
| 503 | 20240509 | 104400 | 8116463150 | 42200 | 42250 | 42250 | 42200 | 1588 |
| 504 | 20240509 | 104300 | 8049436900 | 42250 | 42250 | 42250 | 42250 | 666 |
| 505 | 20240509 | 104200 | 8021298400 | 42200 | 42200 | 42250 | 42200 | 432 |
| 506 | 20240509 | 104100 | 8003063900 | 42200 | 42250 | 42250 | 42150 | 4495 |
| 507 | 20240509 | 104000 | 7813306100 | 42300 | 42350 | 42350 | 42300 | 763 |
| 508 | 20240509 | 103900 | 7781018500 | 42350 | 42350 | 42350 | 42350 | 506 |
| 509 | 20240509 | 103800 | 7759589400 | 42400 | 42350 | 42400 | 42350 | 226 |
| 510 | 20240509 | 103700 | 7750008550 | 42350 | 42300 | 42400 | 42300 | 768 |
| 511 | 20240509 | 103600 | 7717498000 | 42300 | 42250 | 42350 | 42250 | 1163 |
| 512 | 20240509 | 103500 | 7668303800 | 42250 | 42350 | 42400 | 42250 | 3433 |
| 513 | 20240509 | 103400 | 7523088250 | 42350 | 42350 | 42400 | 42350 | 999 |
| 514 | 20240509 | 103300 | 7480774850 | 42350 | 42350 | 42400 | 42350 | 1290 |
| 515 | 20240509 | 103200 | 7426135150 | 42400 | 42400 | 42400 | 42350 | 2040 |
| 516 | 20240509 | 103100 | 7339670700 | 42400 | 42450 | 42450 | 42400 | 626 |
| 517 | 20240509 | 103000 | 7313109350 | 42450 | 42450 | 42450 | 42450 | 102 |
| 518 | 20240509 | 102900 | 7308779450 | 42500 | 42500 | 42500 | 42450 | 753 |
| 519 | 20240509 | 102800 | 7276779950 | 42500 | 42450 | 42500 | 42400 | 612 |
| 520 | 20240509 | 102700 | 7250800700 | 42400 | 42450 | 42500 | 42400 | 340 |
| 521 | 20240509 | 102600 | 7236367600 | 42450 | 42400 | 42450 | 42400 | 623 |
| 522 | 20240509 | 102500 | 7209922000 | 42450 | 42450 | 42450 | 42400 | 469 |
| 523 | 20240509 | 102400 | 7190019850 | 42450 | 42450 | 42450 | 42400 | 199 |
| 524 | 20240509 | 102300 | 7181573000 | 42450 | 42450 | 42450 | 42400 | 232 |
| 525 | 20240509 | 102200 | 7171725100 | 42450 | 42400 | 42450 | 42400 | 608 |
| 526 | 20240509 | 102100 | 7145940700 | 42400 | 42450 | 42450 | 42400 | 961 |
| 527 | 20240509 | 102000 | 7105174100 | 42450 | 42500 | 42550 | 42450 | 1319 |
| 528 | 20240509 | 101900 | 7049157150 | 42500 | 42550 | 42550 | 42500 | 757 |
| 529 | 20240509 | 101800 | 7016974150 | 42550 | 42500 | 42550 | 42500 | 660 |
| 530 | 20240509 | 101700 | 6988918350 | 42500 | 42550 | 42550 | 42500 | 972 |
| 531 | 20240509 | 101600 | 6947576300 | 42550 | 42600 | 42650 | 42550 | 2213 |
| 532 | 20240509 | 101500 | 6853324600 | 42650 | 42650 | 42650 | 42600 | 388 |
| 533 | 20240509 | 101400 | 6836784100 | 42650 | 42650 | 42700 | 42600 | 727 |
| 534 | 20240509 | 101300 | 6805774150 | 42650 | 42700 | 42700 | 42650 | 712 |
| 535 | 20240509 | 101200 | 6775389450 | 42700 | 42700 | 42750 | 42700 | 630 |
| 536 | 20240509 | 101100 | 6748481000 | 42750 | 42700 | 42750 | 42650 | 87 |
| 537 | 20240509 | 101000 | 6744766100 | 42650 | 42700 | 42750 | 42650 | 2993 |
| 538 | 20240509 | 100900 | 6616950600 | 42750 | 42750 | 42800 | 42700 | 2190 |
| 539 | 20240509 | 100800 | 6523329300 | 42750 | 42750 | 42800 | 42750 | 1064 |
| 540 | 20240509 | 100700 | 6477832600 | 42800 | 42750 | 42800 | 42750 | 437 |
| 541 | 20240509 | 100600 | 6459143250 | 42750 | 42750 | 42800 | 42700 | 287 |
| 542 | 20240509 | 100500 | 6446873450 | 42750 | 42800 | 42800 | 42700 | 1329 |
| 543 | 20240509 | 100400 | 6390090400 | 42800 | 42750 | 42800 | 42750 | 2324 |
| 544 | 20240509 | 100300 | 6290673700 | 42750 | 42750 | 42750 | 42700 | 159 |
| 545 | 20240509 | 100200 | 6283879300 | 42750 | 42800 | 42800 | 42700 | 483 |
| 546 | 20240509 | 100100 | 6263227250 | 42750 | 42750 | 42800 | 42750 | 600 |
| 547 | 20240509 | 100000 | 6237566400 | 42750 | 42650 | 42800 | 42650 | 1799 |
| 548 | 20240509 | 095900 | 6160671600 | 42650 | 42600 | 42650 | 42600 | 563 |
| 549 | 20240509 | 095800 | 6136675100 | 42600 | 42700 | 42750 | 42600 | 1746 |
| 550 | 20240509 | 095700 | 6062175500 | 42750 | 42800 | 42850 | 42750 | 1849 |
| 551 | 20240509 | 095600 | 5983045700 | 42800 | 42850 | 42850 | 42800 | 2079 |
| 552 | 20240509 | 095500 | 5893966750 | 42850 | 42900 | 42900 | 42850 | 2963 |
| 553 | 20240509 | 095400 | 5766968000 | 42900 | 42850 | 42900 | 42850 | 3961 |
| 554 | 20240509 | 095300 | 5597072850 | 42850 | 42800 | 42900 | 42750 | 5916 |
| 555 | 20240509 | 095200 | 5343684550 | 42750 | 42700 | 42800 | 42700 | 5247 |
| 556 | 20240509 | 095100 | 5119255150 | 42700 | 42650 | 42750 | 42650 | 3949 |
| 557 | 20240509 | 095000 | 4950572550 | 42650 | 42600 | 42700 | 42600 | 3687 |
| 558 | 20240509 | 094900 | 4793386950 | 42600 | 42550 | 42600 | 42500 | 1722 |
| 559 | 20240509 | 094800 | 4720120800 | 42500 | 42550 | 42550 | 42500 | 434 |
| 560 | 20240509 | 094700 | 4701662800 | 42550 | 42600 | 42600 | 42500 | 3164 |
| 561 | 20240509 | 094600 | 4567108550 | 42600 | 42550 | 42600 | 42500 | 1971 |
| 562 | 20240509 | 094500 | 4483237900 | 42550 | 42500 | 42550 | 42450 | 4081 |
| 563 | 20240509 | 094400 | 4309751100 | 42500 | 42450 | 42500 | 42450 | 2398 |
| 564 | 20240509 | 094300 | 4207935800 | 42450 | 42400 | 42450 | 42400 | 1763 |
| 565 | 20240509 | 094200 | 4133152150 | 42400 | 42350 | 42400 | 42350 | 727 |
| 566 | 20240509 | 094100 | 4102352750 | 42350 | 42350 | 42400 | 42300 | 626 |
| 567 | 20240509 | 094000 | 4075835600 | 42350 | 42350 | 42400 | 42350 | 1933 |
| 568 | 20240509 | 093900 | 3993931050 | 42400 | 42400 | 42400 | 42350 | 367 |
| 569 | 20240509 | 093800 | 3978381950 | 42400 | 42250 | 42400 | 42250 | 982 |
| 570 | 20240509 | 093700 | 3936813400 | 42250 | 42250 | 42400 | 42250 | 2846 |
| 571 | 20240509 | 093600 | 3816462250 | 42250 | 42200 | 42400 | 42150 | 5381 |
| 572 | 20240509 | 093500 | 3589167000 | 42150 | 42300 | 42300 | 42150 | 4273 |
| 573 | 20240509 | 093400 | 3408791850 | 42300 | 42400 | 42400 | 42300 | 1164 |
| 574 | 20240509 | 093300 | 3359467350 | 42400 | 42250 | 42400 | 42250 | 1063 |
| 575 | 20240509 | 093200 | 3314463050 | 42250 | 42200 | 42250 | 42150 | 1500 |
| 576 | 20240509 | 093100 | 3251102750 | 42200 | 42200 | 42250 | 42200 | 1885 |
| 577 | 20240509 | 093000 | 3171545700 | 42250 | 42350 | 42400 | 42200 | 3071 |
| 578 | 20240509 | 092900 | 3041629150 | 42400 | 42400 | 42450 | 42350 | 1541 |
| 579 | 20240509 | 092800 | 2976285800 | 42400 | 42450 | 42450 | 42350 | 687 |
| 580 | 20240509 | 092700 | 2947153900 | 42450 | 42450 | 42500 | 42350 | 1319 |
| 581 | 20240509 | 092600 | 2891165600 | 42450 | 42450 | 42500 | 42400 | 1720 |
| 582 | 20240509 | 092500 | 2818152400 | 42450 | 42450 | 42500 | 42400 | 3111 |
| 583 | 20240509 | 092400 | 2686087450 | 42450 | 42400 | 42450 | 42350 | 2443 |
| 584 | 20240509 | 092300 | 2582448850 | 42400 | 42250 | 42400 | 42250 | 886 |
| 585 | 20240509 | 092200 | 2544969300 | 42250 | 42400 | 42400 | 42250 | 1491 |
| 586 | 20240509 | 092100 | 2481875050 | 42400 | 42400 | 42500 | 42400 | 2813 |
| 587 | 20240509 | 092000 | 2362510250 | 42400 | 42450 | 42450 | 42400 | 1977 |
| 588 | 20240509 | 091900 | 2278626950 | 42450 | 42300 | 42450 | 42250 | 2553 |
| 589 | 20240509 | 091800 | 2170539200 | 42300 | 42200 | 42300 | 42150 | 1125 |
| 590 | 20240509 | 091700 | 2123028400 | 42200 | 42200 | 42250 | 42150 | 1081 |
| 591 | 20240509 | 091600 | 2077411150 | 42200 | 42250 | 42250 | 42200 | 956 |
| 592 | 20240509 | 091500 | 2037067150 | 42200 | 42150 | 42300 | 42100 | 3440 |
| 593 | 20240509 | 091400 | 1891906000 | 42150 | 42100 | 42150 | 42100 | 987 |
| 594 | 20240509 | 091300 | 1850342650 | 42100 | 42150 | 42150 | 42100 | 1060 |
| 595 | 20240509 | 091200 | 1805677600 | 42100 | 42050 | 42100 | 42000 | 1822 |
| 596 | 20240509 | 091100 | 1729056600 | 42050 | 42050 | 42050 | 42000 | 1743 |
| 597 | 20240509 | 091000 | 1655816450 | 42050 | 42050 | 42100 | 42050 | 1006 |
| 598 | 20240509 | 090900 | 1613490300 | 42100 | 42000 | 42100 | 42000 | 1468 |
| 599 | 20240509 | 090800 | 1551776400 | 42050 | 41950 | 42050 | 41950 | 1126 |
| 600 | 20240509 | 090700 | 1504472700 | 41950 | 41950 | 42000 | 41850 | 1857 |
| 601 | 20240509 | 090600 | 1426639650 | 41950 | 42000 | 42000 | 41900 | 5020 |
| 602 | 20240509 | 090500 | 1216150400 | 42000 | 42100 | 42100 | 42000 | 4612 |
| 603 | 20240509 | 090400 | 1022296850 | 42050 | 41950 | 42100 | 41950 | 4493 |
| 604 | 20240509 | 090300 | 833580100 | 41950 | 42000 | 42000 | 41950 | 2632 |
| 605 | 20240509 | 090200 | 723107750 | 42000 | 42100 | 42100 | 41950 | 3434 |
| 606 | 20240509 | 090100 | 578822300 | 42000 | 42450 | 42450 | 42000 | 6244 |
| 607 | 20240509 | 090000 | 315581400 | 42400 | 42300 | 42450 | 42250 | 7396 |