34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 191600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 65869 |
| 3 | 20240508 | 191500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 4 | 20240508 | 191400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 5 | 20240508 | 191300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 6 | 20240508 | 191200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 7 | 20240508 | 191100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 8 | 20240508 | 191000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 9 | 20240508 | 190900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 10 | 20240508 | 190800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 11 | 20240508 | 190700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 12 | 20240508 | 190600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 13 | 20240508 | 190500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 14 | 20240508 | 190400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 15 | 20240508 | 190300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 16 | 20240508 | 190200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 17 | 20240508 | 190100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 18 | 20240508 | 190000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 19 | 20240508 | 185900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 20 | 20240508 | 185800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 21 | 20240508 | 185700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 22 | 20240508 | 185600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 23 | 20240508 | 185500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 24 | 20240508 | 185400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 25 | 20240508 | 185300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 26 | 20240508 | 185200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 27 | 20240508 | 185100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 28 | 20240508 | 185000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 29 | 20240508 | 184900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 30 | 20240508 | 184800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 31 | 20240508 | 184700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 32 | 20240508 | 184600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 65869 |
| 33 | 20240508 | 184500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 34 | 20240508 | 184400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 35 | 20240508 | 184300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 36 | 20240508 | 184200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 37 | 20240508 | 184100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 38 | 20240508 | 184000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 39 | 20240508 | 183900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 40 | 20240508 | 183800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 41 | 20240508 | 183700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 42 | 20240508 | 183600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 43 | 20240508 | 183500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 44 | 20240508 | 183400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 45 | 20240508 | 183300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 46 | 20240508 | 183200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 47 | 20240508 | 183100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 48 | 20240508 | 183000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 49 | 20240508 | 182900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 50 | 20240508 | 182800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 51 | 20240508 | 182700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 52 | 20240508 | 182600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 53 | 20240508 | 182500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 54 | 20240508 | 182400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 55 | 20240508 | 182300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 56 | 20240508 | 182200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 57 | 20240508 | 182100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 58 | 20240508 | 182000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 59 | 20240508 | 181900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 60 | 20240508 | 181800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 61 | 20240508 | 181700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 62 | 20240508 | 181600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 65869 |
| 63 | 20240508 | 181500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 64 | 20240508 | 181400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 65 | 20240508 | 181300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 66 | 20240508 | 181200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 67 | 20240508 | 181100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 68 | 20240508 | 181000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 69 | 20240508 | 180900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 70 | 20240508 | 180800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 71 | 20240508 | 180700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 72 | 20240508 | 180600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 73 | 20240508 | 180500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 74 | 20240508 | 180400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 75 | 20240508 | 180300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 76 | 20240508 | 180200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 77 | 20240508 | 180100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 78 | 20240508 | 180000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 79 | 20240508 | 175900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 80 | 20240508 | 175800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 81 | 20240508 | 175700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 82 | 20240508 | 175600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 83 | 20240508 | 175500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 84 | 20240508 | 175400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 85 | 20240508 | 175300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 86 | 20240508 | 175200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 87 | 20240508 | 175100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 88 | 20240508 | 175000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 89 | 20240508 | 174900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 90 | 20240508 | 174800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 91 | 20240508 | 174700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 92 | 20240508 | 174600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 65869 |
| 93 | 20240508 | 174500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 94 | 20240508 | 174400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 95 | 20240508 | 174300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 96 | 20240508 | 174200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 97 | 20240508 | 174100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 98 | 20240508 | 174000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 99 | 20240508 | 173900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 100 | 20240508 | 173800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 101 | 20240508 | 173700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 102 | 20240508 | 173600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 103 | 20240508 | 173500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 104 | 20240508 | 173400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 105 | 20240508 | 173300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 106 | 20240508 | 173200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 107 | 20240508 | 173100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 108 | 20240508 | 173000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 109 | 20240508 | 172900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 110 | 20240508 | 172800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 111 | 20240508 | 172700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 112 | 20240508 | 172600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 113 | 20240508 | 172500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 114 | 20240508 | 172400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 115 | 20240508 | 172300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 116 | 20240508 | 172200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 117 | 20240508 | 172100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 118 | 20240508 | 172000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 119 | 20240508 | 171900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 120 | 20240508 | 171800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 121 | 20240508 | 171700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 122 | 20240508 | 171600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 65869 |
| 123 | 20240508 | 171500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 124 | 20240508 | 171400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 125 | 20240508 | 171300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 126 | 20240508 | 171200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 127 | 20240508 | 171100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 128 | 20240508 | 171000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 129 | 20240508 | 170900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 130 | 20240508 | 170800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 131 | 20240508 | 170700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 132 | 20240508 | 170600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 133 | 20240508 | 170500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 134 | 20240508 | 170400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 135 | 20240508 | 170300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 136 | 20240508 | 170200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 137 | 20240508 | 170100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 138 | 20240508 | 170000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 139 | 20240508 | 165900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 140 | 20240508 | 165800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 141 | 20240508 | 165700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 142 | 20240508 | 165600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 143 | 20240508 | 165500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 144 | 20240508 | 165400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 145 | 20240508 | 165300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 146 | 20240508 | 165200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 147 | 20240508 | 165100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 148 | 20240508 | 165000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 149 | 20240508 | 164900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 150 | 20240508 | 164800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 151 | 20240508 | 164700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 152 | 20240508 | 164600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 65869 |
| 153 | 20240508 | 164500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 154 | 20240508 | 164400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 155 | 20240508 | 164300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 156 | 20240508 | 164200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 157 | 20240508 | 164100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 158 | 20240508 | 164000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 159 | 20240508 | 163900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 160 | 20240508 | 163800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 161 | 20240508 | 163700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 162 | 20240508 | 163600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 163 | 20240508 | 163500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 164 | 20240508 | 163400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 165 | 20240508 | 163300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 166 | 20240508 | 163200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 167 | 20240508 | 163100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 168 | 20240508 | 163000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 169 | 20240508 | 162900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 170 | 20240508 | 162800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 171 | 20240508 | 162700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 172 | 20240508 | 162600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 173 | 20240508 | 162500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 174 | 20240508 | 162400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 175 | 20240508 | 162300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 176 | 20240508 | 162200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 177 | 20240508 | 162100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 178 | 20240508 | 162000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 179 | 20240508 | 161900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 180 | 20240508 | 161800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 181 | 20240508 | 161700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 182 | 20240508 | 161600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 65869 |
| 183 | 20240508 | 161500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 184 | 20240508 | 161400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 185 | 20240508 | 161300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 186 | 20240508 | 161200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 187 | 20240508 | 161100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 188 | 20240508 | 161000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 189 | 20240508 | 160900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 190 | 20240508 | 160800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 191 | 20240508 | 160700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 192 | 20240508 | 160600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 193 | 20240508 | 160500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 194 | 20240508 | 160400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 195 | 20240508 | 160300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 196 | 20240508 | 160200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 197 | 20240508 | 160100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 198 | 20240508 | 160000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 199 | 20240508 | 155900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 200 | 20240508 | 155800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 201 | 20240508 | 155700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 202 | 20240508 | 155600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 203 | 20240508 | 155500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 204 | 20240508 | 155400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 205 | 20240508 | 155300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 206 | 20240508 | 155200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 207 | 20240508 | 155100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 208 | 20240508 | 155000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 209 | 20240508 | 154900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 210 | 20240508 | 154800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 211 | 20240508 | 154700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 212 | 20240508 | 154600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 65869 |
| 213 | 20240508 | 154500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 214 | 20240508 | 154400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 215 | 20240508 | 154300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 216 | 20240508 | 154200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 217 | 20240508 | 154100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 218 | 20240508 | 154000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 219 | 20240508 | 153900 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 220 | 20240508 | 153800 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 221 | 20240508 | 153700 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 222 | 20240508 | 153600 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 223 | 20240508 | 153500 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 224 | 20240508 | 153400 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 225 | 20240508 | 153300 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 226 | 20240508 | 153200 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 227 | 20240508 | 153100 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 0 |
| 228 | 20240508 | 153000 | 36483798600 | 49800 | 49800 | 49800 | 49800 | 65869 |
| 229 | 20240508 | 152900 | 33203522400 | 49800 | 49800 | 49800 | 49800 | 0 |
| 230 | 20240508 | 152800 | 33203522400 | 49800 | 49800 | 49800 | 49800 | 0 |
| 231 | 20240508 | 152700 | 33203522400 | 49800 | 49800 | 49800 | 49800 | 0 |
| 232 | 20240508 | 152600 | 33203522400 | 49800 | 49800 | 49800 | 49800 | 0 |
| 233 | 20240508 | 152500 | 33203522400 | 49800 | 49800 | 49800 | 49800 | 0 |
| 234 | 20240508 | 152400 | 33203522400 | 49800 | 49800 | 49800 | 49800 | 0 |
| 235 | 20240508 | 152300 | 33203522400 | 49800 | 49800 | 49800 | 49800 | 0 |
| 236 | 20240508 | 152200 | 33203522400 | 49800 | 49800 | 49800 | 49800 | 0 |
| 237 | 20240508 | 152100 | 33203522400 | 49800 | 49800 | 49800 | 49800 | 0 |
| 238 | 20240508 | 152000 | 33203522400 | 49800 | 49800 | 49800 | 49800 | 0 |
| 239 | 20240508 | 151900 | 33203522400 | 49800 | 49800 | 49850 | 49750 | 2566 |
| 240 | 20240508 | 151800 | 33075683150 | 49800 | 49750 | 49850 | 49750 | 5747 |
| 241 | 20240508 | 151700 | 32789528900 | 49800 | 49800 | 49800 | 49750 | 2101 |
| 242 | 20240508 | 151600 | 32684920900 | 49800 | 49750 | 49800 | 49750 | 4011 |
| 243 | 20240508 | 151500 | 32485189300 | 49800 | 49750 | 49800 | 49750 | 1371 |
| 244 | 20240508 | 151400 | 32416928900 | 49800 | 49800 | 49850 | 49750 | 4373 |
| 245 | 20240508 | 151300 | 32199157500 | 49800 | 49800 | 49800 | 49750 | 2317 |
| 246 | 20240508 | 151200 | 32083774150 | 49800 | 49800 | 49800 | 49750 | 1907 |
| 247 | 20240508 | 151100 | 31988851050 | 49750 | 49800 | 49800 | 49750 | 1738 |
| 248 | 20240508 | 151000 | 31902320150 | 49750 | 49750 | 49800 | 49700 | 3170 |
| 249 | 20240508 | 150900 | 31744578700 | 49750 | 49750 | 49750 | 49700 | 2277 |
| 250 | 20240508 | 150800 | 31631356350 | 49700 | 49700 | 49750 | 49700 | 2364 |
| 251 | 20240508 | 150700 | 31513777450 | 49700 | 49750 | 49750 | 49700 | 1311 |
| 252 | 20240508 | 150600 | 31448586850 | 49700 | 49750 | 49750 | 49700 | 908 |
| 253 | 20240508 | 150500 | 31403442900 | 49700 | 49750 | 49750 | 49700 | 768 |
| 254 | 20240508 | 150400 | 31365248150 | 49700 | 49750 | 49750 | 49700 | 821 |
| 255 | 20240508 | 150300 | 31324411000 | 49700 | 49800 | 49800 | 49700 | 870 |
| 256 | 20240508 | 150200 | 31281129250 | 49750 | 49750 | 49800 | 49700 | 1576 |
| 257 | 20240508 | 150100 | 31202723650 | 49700 | 49750 | 49800 | 49700 | 2246 |
| 258 | 20240508 | 150000 | 31091028050 | 49750 | 49700 | 49800 | 49700 | 1018 |
| 259 | 20240508 | 145900 | 31040385900 | 49750 | 49700 | 49800 | 49700 | 849 |
| 260 | 20240508 | 145800 | 30998161850 | 49700 | 49750 | 49750 | 49700 | 741 |
| 261 | 20240508 | 145700 | 30961299400 | 49750 | 49750 | 49750 | 49700 | 680 |
| 262 | 20240508 | 145600 | 30927474500 | 49750 | 49750 | 49750 | 49700 | 805 |
| 263 | 20240508 | 145500 | 30887434800 | 49700 | 49750 | 49750 | 49700 | 438 |
| 264 | 20240508 | 145400 | 30865648400 | 49700 | 49750 | 49750 | 49700 | 2203 |
| 265 | 20240508 | 145300 | 30756116400 | 49750 | 49750 | 49750 | 49700 | 612 |
| 266 | 20240508 | 145200 | 30725690150 | 49700 | 49750 | 49800 | 49700 | 822 |
| 267 | 20240508 | 145100 | 30684795750 | 49700 | 49750 | 49800 | 49700 | 700 |
| 268 | 20240508 | 145000 | 30649971600 | 49750 | 49750 | 49750 | 49700 | 1157 |
| 269 | 20240508 | 144900 | 30592418950 | 49700 | 49750 | 49750 | 49700 | 790 |
| 270 | 20240508 | 144800 | 30553126150 | 49750 | 49750 | 49750 | 49700 | 1053 |
| 271 | 20240508 | 144700 | 30500773950 | 49700 | 49750 | 49750 | 49700 | 375 |
| 272 | 20240508 | 144600 | 30482132900 | 49700 | 49750 | 49750 | 49700 | 2640 |
| 273 | 20240508 | 144500 | 30350914000 | 49700 | 49750 | 49750 | 49700 | 361 |
| 274 | 20240508 | 144400 | 30332958750 | 49700 | 49800 | 49800 | 49700 | 2992 |
| 275 | 20240508 | 144300 | 30184111050 | 49800 | 49800 | 49800 | 49750 | 886 |
| 276 | 20240508 | 144200 | 30140024450 | 49750 | 49800 | 49800 | 49750 | 619 |
| 277 | 20240508 | 144100 | 30109227500 | 49800 | 49800 | 49800 | 49750 | 1010 |
| 278 | 20240508 | 144000 | 30058978800 | 49750 | 49750 | 49800 | 49750 | 431 |
| 279 | 20240508 | 143900 | 30037533750 | 49750 | 49900 | 49900 | 49750 | 16433 |
| 280 | 20240508 | 143800 | 29218524250 | 49850 | 49900 | 49900 | 49850 | 695 |
| 281 | 20240508 | 143700 | 29183872200 | 49900 | 49900 | 49900 | 49850 | 1225 |
| 282 | 20240508 | 143600 | 29122748350 | 49900 | 49900 | 49900 | 49850 | 1227 |
| 283 | 20240508 | 143500 | 29061526900 | 49900 | 49900 | 49900 | 49850 | 2292 |
| 284 | 20240508 | 143400 | 28947173300 | 49900 | 49900 | 49900 | 49850 | 607 |
| 285 | 20240508 | 143300 | 28916887850 | 49900 | 49850 | 49900 | 49850 | 4960 |
| 286 | 20240508 | 143200 | 28669392300 | 49900 | 49900 | 49900 | 49850 | 603 |
| 287 | 20240508 | 143100 | 28639308600 | 49900 | 49850 | 49900 | 49800 | 2364 |
| 288 | 20240508 | 143000 | 28521457950 | 49850 | 49850 | 49850 | 49800 | 716 |
| 289 | 20240508 | 142900 | 28485776550 | 49850 | 49850 | 49850 | 49800 | 2337 |
| 290 | 20240508 | 142800 | 28369288700 | 49800 | 49850 | 49850 | 49800 | 695 |
| 291 | 20240508 | 142700 | 28334647000 | 49800 | 49850 | 49850 | 49800 | 1265 |
| 292 | 20240508 | 142600 | 28271597150 | 49800 | 49850 | 49850 | 49800 | 2214 |
| 293 | 20240508 | 142500 | 28161312100 | 49850 | 49750 | 49850 | 49750 | 825 |
| 294 | 20240508 | 142400 | 28120209050 | 49750 | 49800 | 49800 | 49750 | 809 |
| 295 | 20240508 | 142300 | 28079926950 | 49800 | 49750 | 49800 | 49750 | 787 |
| 296 | 20240508 | 142200 | 28040741700 | 49800 | 49800 | 49800 | 49750 | 714 |
| 297 | 20240508 | 142100 | 28005190150 | 49800 | 49750 | 49800 | 49750 | 565 |
| 298 | 20240508 | 142000 | 27977058850 | 49800 | 49850 | 49850 | 49750 | 2782 |
| 299 | 20240508 | 141900 | 27838515350 | 49800 | 49800 | 49800 | 49750 | 3189 |
| 300 | 20240508 | 141800 | 27679707150 | 49800 | 49750 | 49800 | 49750 | 993 |
| 301 | 20240508 | 141700 | 27630259000 | 49800 | 49800 | 49800 | 49750 | 841 |
| 302 | 20240508 | 141600 | 27588390600 | 49800 | 49800 | 49800 | 49750 | 3897 |
| 303 | 20240508 | 141500 | 27394331650 | 49750 | 49750 | 49800 | 49700 | 879 |
| 304 | 20240508 | 141400 | 27350597750 | 49750 | 49750 | 49750 | 49700 | 1449 |
| 305 | 20240508 | 141300 | 27278514650 | 49700 | 49700 | 49750 | 49650 | 3257 |
| 306 | 20240508 | 141200 | 27116626500 | 49700 | 49700 | 49700 | 49650 | 1072 |
| 307 | 20240508 | 141100 | 27063354950 | 49700 | 49700 | 49700 | 49650 | 1191 |
| 308 | 20240508 | 141000 | 27004168750 | 49700 | 49700 | 49700 | 49650 | 714 |
| 309 | 20240508 | 140900 | 26968688750 | 49700 | 49700 | 49750 | 49650 | 1642 |
| 310 | 20240508 | 140800 | 26887128500 | 49650 | 49700 | 49700 | 49650 | 4548 |
| 311 | 20240508 | 140700 | 26661101750 | 49700 | 49700 | 49700 | 49650 | 1143 |
| 312 | 20240508 | 140600 | 26604340700 | 49700 | 49700 | 49700 | 49650 | 442 |
| 313 | 20240508 | 140500 | 26582388050 | 49700 | 49700 | 49700 | 49650 | 697 |
| 314 | 20240508 | 140400 | 26547759850 | 49700 | 49650 | 49700 | 49600 | 1388 |
| 315 | 20240508 | 140300 | 26478848050 | 49600 | 49650 | 49650 | 49600 | 594 |
| 316 | 20240508 | 140200 | 26449361000 | 49600 | 49600 | 49650 | 49600 | 545 |
| 317 | 20240508 | 140100 | 26422305700 | 49600 | 49650 | 49650 | 49600 | 1025 |
| 318 | 20240508 | 140000 | 26371423100 | 49600 | 49650 | 49650 | 49600 | 479 |
| 319 | 20240508 | 135900 | 26347647700 | 49600 | 49650 | 49700 | 49600 | 1780 |
| 320 | 20240508 | 135800 | 26259284650 | 49650 | 49600 | 49650 | 49600 | 3257 |
| 321 | 20240508 | 135700 | 26097582850 | 49600 | 49650 | 49650 | 49600 | 945 |
| 322 | 20240508 | 135600 | 26050679450 | 49600 | 49650 | 49650 | 49600 | 388 |
| 323 | 20240508 | 135500 | 26031426450 | 49600 | 49600 | 49650 | 49550 | 1353 |
| 324 | 20240508 | 135400 | 25964290450 | 49600 | 49550 | 49650 | 49550 | 3112 |
| 325 | 20240508 | 135300 | 25809940050 | 49600 | 49600 | 49600 | 49550 | 573 |
| 326 | 20240508 | 135200 | 25781533000 | 49600 | 49600 | 49600 | 49550 | 1212 |
| 327 | 20240508 | 135100 | 25721464950 | 49600 | 49500 | 49600 | 49450 | 5934 |
| 328 | 20240508 | 135000 | 25427671250 | 49450 | 49500 | 49500 | 49450 | 707 |
| 329 | 20240508 | 134900 | 25392706250 | 49450 | 49500 | 49500 | 49450 | 693 |
| 330 | 20240508 | 134800 | 25358432550 | 49450 | 49500 | 49500 | 49450 | 450 |
| 331 | 20240508 | 134700 | 25336171850 | 49500 | 49500 | 49500 | 49450 | 309 |
| 332 | 20240508 | 134600 | 25320890650 | 49500 | 49500 | 49500 | 49450 | 692 |
| 333 | 20240508 | 134500 | 25286658200 | 49450 | 49500 | 49500 | 49450 | 534 |
| 334 | 20240508 | 134400 | 25260248700 | 49450 | 49500 | 49500 | 49450 | 524 |
| 335 | 20240508 | 134300 | 25234334050 | 49500 | 49450 | 49500 | 49450 | 708 |
| 336 | 20240508 | 134200 | 25199310150 | 49450 | 49500 | 49500 | 49450 | 1252 |
| 337 | 20240508 | 134100 | 25137397550 | 49450 | 49550 | 49550 | 49450 | 1424 |
| 338 | 20240508 | 134000 | 25066925600 | 49500 | 49550 | 49550 | 49500 | 431 |
| 339 | 20240508 | 133900 | 25045583250 | 49500 | 49600 | 49600 | 49450 | 3615 |
| 340 | 20240508 | 133800 | 24866564100 | 49550 | 49600 | 49600 | 49550 | 608 |
| 341 | 20240508 | 133700 | 24836433900 | 49550 | 49600 | 49600 | 49550 | 288 |
| 342 | 20240508 | 133600 | 24822160600 | 49550 | 49600 | 49600 | 49550 | 692 |
| 343 | 20240508 | 133500 | 24787856400 | 49550 | 49500 | 49550 | 49500 | 1546 |
| 344 | 20240508 | 133400 | 24711287900 | 49500 | 49550 | 49550 | 49500 | 1005 |
| 345 | 20240508 | 133300 | 24661526700 | 49500 | 49550 | 49600 | 49500 | 1956 |
| 346 | 20240508 | 133200 | 24564606250 | 49550 | 49600 | 49600 | 49550 | 274 |
| 347 | 20240508 | 133100 | 24551025050 | 49550 | 49600 | 49600 | 49550 | 1152 |
| 348 | 20240508 | 133000 | 24493936050 | 49600 | 49550 | 49600 | 49550 | 1264 |
| 349 | 20240508 | 132900 | 24431274600 | 49600 | 49550 | 49600 | 49500 | 1848 |
| 350 | 20240508 | 132800 | 24339678100 | 49600 | 49550 | 49600 | 49500 | 890 |
| 351 | 20240508 | 132700 | 24295583050 | 49550 | 49500 | 49550 | 49500 | 587 |
| 352 | 20240508 | 132600 | 24266511750 | 49500 | 49550 | 49550 | 49500 | 518 |
| 353 | 20240508 | 132500 | 24240857750 | 49550 | 49550 | 49600 | 49500 | 640 |
| 354 | 20240508 | 132400 | 24209150700 | 49600 | 49500 | 49600 | 49500 | 673 |
| 355 | 20240508 | 132300 | 24175809300 | 49500 | 49500 | 49550 | 49500 | 1370 |
| 356 | 20240508 | 132200 | 24107956350 | 49500 | 49500 | 49500 | 49450 | 923 |
| 357 | 20240508 | 132100 | 24062281100 | 49450 | 49500 | 49500 | 49450 | 359 |
| 358 | 20240508 | 132000 | 24044526900 | 49450 | 49500 | 49500 | 49450 | 357 |
| 359 | 20240508 | 131900 | 24026862500 | 49450 | 49450 | 49500 | 49450 | 551 |
| 360 | 20240508 | 131800 | 23999596050 | 49450 | 49450 | 49500 | 49450 | 299 |
| 361 | 20240508 | 131700 | 23984805550 | 49450 | 49500 | 49500 | 49450 | 2756 |
| 362 | 20240508 | 131600 | 23848389400 | 49500 | 49550 | 49550 | 49500 | 427 |
| 363 | 20240508 | 131500 | 23827241650 | 49500 | 49500 | 49500 | 49450 | 1041 |
| 364 | 20240508 | 131400 | 23775719950 | 49450 | 49450 | 49500 | 49450 | 2024 |
| 365 | 20240508 | 131300 | 23675559500 | 49450 | 49450 | 49500 | 49450 | 378 |
| 366 | 20240508 | 131200 | 23656866900 | 49450 | 49400 | 49500 | 49400 | 1477 |
| 367 | 20240508 | 131100 | 23583814400 | 49450 | 49400 | 49450 | 49400 | 543 |
| 368 | 20240508 | 131000 | 23556985550 | 49400 | 49400 | 49450 | 49400 | 495 |
| 369 | 20240508 | 130900 | 23532523300 | 49450 | 49400 | 49450 | 49400 | 478 |
| 370 | 20240508 | 130800 | 23508895450 | 49400 | 49400 | 49450 | 49400 | 461 |
| 371 | 20240508 | 130700 | 23486106550 | 49400 | 49450 | 49450 | 49400 | 373 |
| 372 | 20240508 | 130600 | 23467677300 | 49450 | 49450 | 49500 | 49400 | 488 |
| 373 | 20240508 | 130500 | 23443547300 | 49450 | 49400 | 49450 | 49400 | 1810 |
| 374 | 20240508 | 130400 | 23354060600 | 49450 | 49450 | 49450 | 49400 | 808 |
| 375 | 20240508 | 130300 | 23314140950 | 49450 | 49450 | 49450 | 49400 | 904 |
| 376 | 20240508 | 130200 | 23269449450 | 49450 | 49400 | 49450 | 49400 | 280 |
| 377 | 20240508 | 130100 | 23255614500 | 49400 | 49400 | 49450 | 49400 | 626 |
| 378 | 20240508 | 130000 | 23224689000 | 49400 | 49350 | 49450 | 49350 | 3071 |
| 379 | 20240508 | 125900 | 23072975550 | 49350 | 49400 | 49400 | 49350 | 1436 |
| 380 | 20240508 | 125800 | 23002106100 | 49400 | 49400 | 49400 | 49350 | 1368 |
| 381 | 20240508 | 125700 | 22934577350 | 49400 | 49350 | 49400 | 49350 | 3206 |
| 382 | 20240508 | 125600 | 22776347250 | 49350 | 49400 | 49400 | 49350 | 1410 |
| 383 | 20240508 | 125500 | 22706760800 | 49400 | 49350 | 49400 | 49350 | 818 |
| 384 | 20240508 | 125400 | 22666388050 | 49350 | 49450 | 49450 | 49350 | 6717 |
| 385 | 20240508 | 125300 | 22334582300 | 49400 | 49450 | 49450 | 49400 | 1807 |
| 386 | 20240508 | 125200 | 22245305250 | 49450 | 49450 | 49450 | 49400 | 743 |
| 387 | 20240508 | 125100 | 22208586350 | 49400 | 49400 | 49450 | 49400 | 1210 |
| 388 | 20240508 | 125000 | 22148778900 | 49400 | 49400 | 49450 | 49400 | 819 |
| 389 | 20240508 | 124900 | 22108316800 | 49450 | 49400 | 49450 | 49400 | 532 |
| 390 | 20240508 | 124800 | 22082031750 | 49450 | 49450 | 49450 | 49400 | 873 |
| 391 | 20240508 | 124700 | 22038893350 | 49450 | 49450 | 49500 | 49400 | 4675 |
| 392 | 20240508 | 124600 | 21807714700 | 49450 | 49450 | 49500 | 49450 | 868 |
| 393 | 20240508 | 124500 | 21764790750 | 49450 | 49450 | 49500 | 49450 | 607 |
| 394 | 20240508 | 124400 | 21734768250 | 49500 | 49450 | 49500 | 49450 | 421 |
| 395 | 20240508 | 124300 | 21713937500 | 49450 | 49450 | 49500 | 49450 | 2329 |
| 396 | 20240508 | 124200 | 21598703600 | 49450 | 49450 | 49500 | 49450 | 5165 |
| 397 | 20240508 | 124100 | 21343277000 | 49450 | 49450 | 49500 | 49450 | 1022 |
| 398 | 20240508 | 124000 | 21292735850 | 49450 | 49450 | 49500 | 49450 | 2344 |
| 399 | 20240508 | 123900 | 21176822350 | 49450 | 49450 | 49500 | 49450 | 406 |
| 400 | 20240508 | 123800 | 21156740550 | 49500 | 49450 | 49500 | 49450 | 484 |
| 401 | 20240508 | 123700 | 21132795850 | 49500 | 49500 | 49550 | 49450 | 8094 |
| 402 | 20240508 | 123600 | 20732155800 | 49500 | 49500 | 49550 | 49500 | 616 |
| 403 | 20240508 | 123500 | 20701658950 | 49500 | 49550 | 49550 | 49500 | 408 |
| 404 | 20240508 | 123400 | 20681459200 | 49550 | 49550 | 49550 | 49500 | 893 |
| 405 | 20240508 | 123300 | 20637235450 | 49550 | 49500 | 49550 | 49500 | 412 |
| 406 | 20240508 | 123200 | 20616834800 | 49550 | 49500 | 49550 | 49500 | 288 |
| 407 | 20240508 | 123100 | 20602573900 | 49550 | 49500 | 49550 | 49500 | 732 |
| 408 | 20240508 | 123000 | 20566326600 | 49550 | 49500 | 49550 | 49500 | 1197 |
| 409 | 20240508 | 122900 | 20507025400 | 49550 | 49550 | 49550 | 49500 | 447 |
| 410 | 20240508 | 122800 | 20484885600 | 49550 | 49500 | 49550 | 49500 | 314 |
| 411 | 20240508 | 122700 | 20469334350 | 49500 | 49550 | 49550 | 49500 | 412 |
| 412 | 20240508 | 122600 | 20448931800 | 49500 | 49500 | 49550 | 49500 | 284 |
| 413 | 20240508 | 122500 | 20434865900 | 49550 | 49550 | 49550 | 49500 | 621 |
| 414 | 20240508 | 122400 | 20404105050 | 49550 | 49550 | 49600 | 49500 | 379 |
| 415 | 20240508 | 122300 | 20385327400 | 49600 | 49500 | 49600 | 49500 | 1929 |
| 416 | 20240508 | 122200 | 20289725900 | 49550 | 49550 | 49550 | 49500 | 710 |
| 417 | 20240508 | 122100 | 20254568700 | 49550 | 49500 | 49550 | 49500 | 674 |
| 418 | 20240508 | 122000 | 20221190600 | 49550 | 49550 | 49550 | 49500 | 787 |
| 419 | 20240508 | 121900 | 20182226400 | 49500 | 49500 | 49550 | 49500 | 578 |
| 420 | 20240508 | 121800 | 20153605650 | 49500 | 49550 | 49600 | 49500 | 1115 |
| 421 | 20240508 | 121700 | 20098353100 | 49600 | 49550 | 49600 | 49550 | 752 |
| 422 | 20240508 | 121600 | 20061062850 | 49550 | 49550 | 49600 | 49550 | 692 |
| 423 | 20240508 | 121500 | 20026773100 | 49550 | 49550 | 49600 | 49550 | 479 |
| 424 | 20240508 | 121400 | 20003036250 | 49600 | 49600 | 49600 | 49550 | 230 |
| 425 | 20240508 | 121300 | 19991635700 | 49600 | 49550 | 49600 | 49550 | 396 |
| 426 | 20240508 | 121200 | 19972011000 | 49500 | 49500 | 49550 | 49500 | 960 |
| 427 | 20240508 | 121100 | 19924477650 | 49500 | 49550 | 49600 | 49500 | 1498 |
| 428 | 20240508 | 121000 | 19850259150 | 49550 | 49500 | 49600 | 49500 | 387 |
| 429 | 20240508 | 120900 | 19831078450 | 49500 | 49600 | 49600 | 49500 | 8874 |
| 430 | 20240508 | 120800 | 19391447050 | 49550 | 49650 | 49650 | 49550 | 3107 |
| 431 | 20240508 | 120700 | 19237365100 | 49650 | 49600 | 49650 | 49600 | 282 |
| 432 | 20240508 | 120600 | 19223374900 | 49600 | 49600 | 49650 | 49600 | 649 |
| 433 | 20240508 | 120500 | 19191180950 | 49600 | 49650 | 49650 | 49600 | 372 |
| 434 | 20240508 | 120400 | 19172724150 | 49650 | 49600 | 49650 | 49600 | 862 |
| 435 | 20240508 | 120300 | 19129959000 | 49600 | 49600 | 49650 | 49550 | 1920 |
| 436 | 20240508 | 120200 | 19034724650 | 49550 | 49600 | 49600 | 49550 | 650 |
| 437 | 20240508 | 120100 | 19002494650 | 49600 | 49650 | 49650 | 49550 | 2349 |
| 438 | 20240508 | 120000 | 18885986550 | 49650 | 49650 | 49650 | 49600 | 422 |
| 439 | 20240508 | 115900 | 18865046400 | 49600 | 49650 | 49650 | 49600 | 735 |
| 440 | 20240508 | 115800 | 18828575800 | 49650 | 49600 | 49650 | 49600 | 353 |
| 441 | 20240508 | 115700 | 18811059850 | 49650 | 49600 | 49650 | 49600 | 333 |
| 442 | 20240508 | 115600 | 18794534100 | 49650 | 49650 | 49650 | 49600 | 718 |
| 443 | 20240508 | 115500 | 18758909750 | 49600 | 49600 | 49650 | 49550 | 1052 |
| 444 | 20240508 | 115400 | 18706731500 | 49600 | 49550 | 49600 | 49550 | 2024 |
| 445 | 20240508 | 115300 | 18606347750 | 49600 | 49600 | 49600 | 49550 | 871 |
| 446 | 20240508 | 115200 | 18563160550 | 49600 | 49600 | 49600 | 49550 | 636 |
| 447 | 20240508 | 115100 | 18531625900 | 49600 | 49550 | 49600 | 49550 | 460 |
| 448 | 20240508 | 115000 | 18508827550 | 49550 | 49600 | 49600 | 49550 | 4765 |
| 449 | 20240508 | 114900 | 18272493150 | 49650 | 49650 | 49650 | 49600 | 391 |
| 450 | 20240508 | 114800 | 18253097300 | 49650 | 49650 | 49650 | 49600 | 306 |
| 451 | 20240508 | 114700 | 18237914800 | 49600 | 49650 | 49650 | 49600 | 473 |
| 452 | 20240508 | 114600 | 18214443950 | 49650 | 49600 | 49650 | 49600 | 482 |
| 453 | 20240508 | 114500 | 18190528300 | 49600 | 49650 | 49650 | 49600 | 238 |
| 454 | 20240508 | 114400 | 18178720000 | 49650 | 49650 | 49650 | 49600 | 1044 |
| 455 | 20240508 | 114300 | 18126892800 | 49650 | 49650 | 49650 | 49600 | 304 |
| 456 | 20240508 | 114200 | 18111808400 | 49650 | 49650 | 49650 | 49600 | 329 |
| 457 | 20240508 | 114100 | 18095478450 | 49600 | 49600 | 49650 | 49600 | 795 |
| 458 | 20240508 | 114000 | 18056042000 | 49650 | 49700 | 49700 | 49600 | 207 |
| 459 | 20240508 | 113900 | 18045765250 | 49650 | 49650 | 49700 | 49550 | 1036 |
| 460 | 20240508 | 113800 | 17994343500 | 49600 | 49650 | 49700 | 49550 | 1731 |
| 461 | 20240508 | 113700 | 17908448400 | 49650 | 49700 | 49700 | 49650 | 454 |
| 462 | 20240508 | 113600 | 17885902000 | 49650 | 49700 | 49700 | 49650 | 242 |
| 463 | 20240508 | 113500 | 17873884350 | 49650 | 49650 | 49700 | 49650 | 804 |
| 464 | 20240508 | 113400 | 17833959500 | 49700 | 49700 | 49700 | 49650 | 220 |
| 465 | 20240508 | 113300 | 17823029350 | 49650 | 49550 | 49700 | 49550 | 2666 |
| 466 | 20240508 | 113200 | 17690645150 | 49600 | 49600 | 49650 | 49550 | 938 |
| 467 | 20240508 | 113100 | 17644118250 | 49600 | 49650 | 49650 | 49600 | 339 |
| 468 | 20240508 | 113000 | 17627301200 | 49600 | 49550 | 49650 | 49550 | 852 |
| 469 | 20240508 | 112900 | 17585042050 | 49600 | 49600 | 49600 | 49550 | 1951 |
| 470 | 20240508 | 112800 | 17488306450 | 49550 | 49650 | 49650 | 49550 | 8632 |
| 471 | 20240508 | 112700 | 17060158900 | 49650 | 49650 | 49700 | 49600 | 2809 |
| 472 | 20240508 | 112600 | 16920745250 | 49700 | 49650 | 49700 | 49650 | 1266 |
| 473 | 20240508 | 112500 | 16857886250 | 49700 | 49650 | 49700 | 49650 | 939 |
| 474 | 20240508 | 112400 | 16811261600 | 49650 | 49700 | 49700 | 49650 | 458 |
| 475 | 20240508 | 112300 | 16788517700 | 49650 | 49650 | 49700 | 49650 | 1051 |
| 476 | 20240508 | 112200 | 16736333800 | 49650 | 49700 | 49700 | 49650 | 345 |
| 477 | 20240508 | 112100 | 16719201250 | 49650 | 49650 | 49700 | 49650 | 266 |
| 478 | 20240508 | 112000 | 16705992300 | 49650 | 49700 | 49700 | 49650 | 313 |
| 479 | 20240508 | 111900 | 16690449100 | 49650 | 49650 | 49700 | 49650 | 268 |
| 480 | 20240508 | 111800 | 16677137800 | 49650 | 49750 | 49750 | 49650 | 7175 |
| 481 | 20240508 | 111700 | 16320592900 | 49750 | 49750 | 49800 | 49700 | 845 |
| 482 | 20240508 | 111600 | 16278562900 | 49750 | 49800 | 49800 | 49700 | 789 |
| 483 | 20240508 | 111500 | 16239298750 | 49750 | 49750 | 49800 | 49700 | 486 |
| 484 | 20240508 | 111400 | 16215127850 | 49750 | 49750 | 49800 | 49700 | 546 |
| 485 | 20240508 | 111300 | 16187968000 | 49800 | 49800 | 49800 | 49750 | 500 |
| 486 | 20240508 | 111200 | 16163090650 | 49800 | 49750 | 49800 | 49750 | 256 |
| 487 | 20240508 | 111100 | 16150353550 | 49750 | 49750 | 49800 | 49700 | 675 |
| 488 | 20240508 | 111000 | 16116770900 | 49700 | 49750 | 49750 | 49700 | 459 |
| 489 | 20240508 | 110900 | 16093945900 | 49750 | 49750 | 49750 | 49700 | 484 |
| 490 | 20240508 | 110800 | 16069877450 | 49700 | 49700 | 49750 | 49700 | 1000 |
| 491 | 20240508 | 110700 | 16020133850 | 49750 | 49750 | 49750 | 49700 | 659 |
| 492 | 20240508 | 110600 | 15987362500 | 49750 | 49750 | 49800 | 49700 | 512 |
| 493 | 20240508 | 110500 | 15961889900 | 49750 | 49800 | 49800 | 49700 | 382 |
| 494 | 20240508 | 110400 | 15942882850 | 49800 | 49750 | 49800 | 49700 | 456 |
| 495 | 20240508 | 110300 | 15920201650 | 49750 | 49750 | 49800 | 49700 | 648 |
| 496 | 20240508 | 110200 | 15887969150 | 49750 | 49750 | 49800 | 49750 | 2063 |
| 497 | 20240508 | 110100 | 15785313800 | 49800 | 49750 | 49800 | 49750 | 575 |
| 498 | 20240508 | 110000 | 15756706050 | 49800 | 49750 | 49800 | 49750 | 162 |
| 499 | 20240508 | 105900 | 15748644750 | 49750 | 49750 | 49800 | 49700 | 675 |
| 500 | 20240508 | 105800 | 15715068800 | 49750 | 49750 | 49750 | 49700 | 643 |
| 501 | 20240508 | 105700 | 15683086000 | 49750 | 49800 | 49800 | 49700 | 1961 |
| 502 | 20240508 | 105600 | 15585535500 | 49750 | 49800 | 49850 | 49750 | 2248 |
| 503 | 20240508 | 105500 | 15473582800 | 49800 | 49800 | 49850 | 49800 | 442 |
| 504 | 20240508 | 105400 | 15451566100 | 49850 | 49800 | 49850 | 49800 | 1201 |
| 505 | 20240508 | 105300 | 15391754500 | 49800 | 49800 | 49850 | 49800 | 435 |
| 506 | 20240508 | 105200 | 15370085850 | 49850 | 49850 | 49850 | 49800 | 1316 |
| 507 | 20240508 | 105100 | 15304543650 | 49800 | 49800 | 49850 | 49800 | 1251 |
| 508 | 20240508 | 105000 | 15242191800 | 49850 | 49850 | 49850 | 49800 | 282 |
| 509 | 20240508 | 104900 | 15228139450 | 49850 | 49850 | 49850 | 49800 | 852 |
| 510 | 20240508 | 104800 | 15185675750 | 49850 | 49800 | 49850 | 49800 | 206 |
| 511 | 20240508 | 104700 | 15175415250 | 49800 | 49900 | 49900 | 49800 | 1917 |
| 512 | 20240508 | 104600 | 15079857350 | 49900 | 49850 | 49900 | 49850 | 1098 |
| 513 | 20240508 | 104500 | 15025091800 | 49850 | 49900 | 49900 | 49850 | 450 |
| 514 | 20240508 | 104400 | 15002655600 | 49900 | 49900 | 49900 | 49850 | 643 |
| 515 | 20240508 | 104300 | 14970580750 | 49850 | 49850 | 49900 | 49850 | 795 |
| 516 | 20240508 | 104200 | 14930949850 | 49850 | 49850 | 49850 | 49800 | 1260 |
| 517 | 20240508 | 104100 | 14868141800 | 49800 | 49800 | 49850 | 49800 | 326 |
| 518 | 20240508 | 104000 | 14851904750 | 49850 | 49900 | 49900 | 49800 | 2416 |
| 519 | 20240508 | 103900 | 14731465000 | 49850 | 49850 | 49900 | 49800 | 651 |
| 520 | 20240508 | 103800 | 14699016250 | 49800 | 49850 | 49900 | 49800 | 3841 |
| 521 | 20240508 | 103700 | 14507549400 | 49850 | 49800 | 49850 | 49800 | 580 |
| 522 | 20240508 | 103600 | 14478656350 | 49800 | 49800 | 49850 | 49800 | 351 |
| 523 | 20240508 | 103500 | 14461171600 | 49850 | 49800 | 49850 | 49800 | 422 |
| 524 | 20240508 | 103400 | 14440152250 | 49800 | 49850 | 49850 | 49800 | 1006 |
| 525 | 20240508 | 103300 | 14390050100 | 49800 | 49800 | 49850 | 49800 | 608 |
| 526 | 20240508 | 103200 | 14359770350 | 49850 | 49850 | 49850 | 49800 | 700 |
| 527 | 20240508 | 103100 | 14324906000 | 49850 | 49800 | 49850 | 49750 | 281 |
| 528 | 20240508 | 103000 | 14310912150 | 49800 | 49750 | 49800 | 49750 | 1618 |
| 529 | 20240508 | 102900 | 14230349800 | 49750 | 49800 | 49800 | 49750 | 3513 |
| 530 | 20240508 | 102800 | 14055467800 | 49800 | 49800 | 49850 | 49800 | 693 |
| 531 | 20240508 | 102700 | 14020955650 | 49800 | 49800 | 49850 | 49800 | 981 |
| 532 | 20240508 | 102600 | 13972100800 | 49800 | 49800 | 49850 | 49800 | 703 |
| 533 | 20240508 | 102500 | 13937084350 | 49800 | 49850 | 49850 | 49800 | 3018 |
| 534 | 20240508 | 102400 | 13786692000 | 49850 | 49850 | 49900 | 49850 | 1284 |
| 535 | 20240508 | 102300 | 13722684200 | 49900 | 49850 | 49900 | 49850 | 491 |
| 536 | 20240508 | 102200 | 13698204850 | 49850 | 49900 | 49900 | 49850 | 1599 |
| 537 | 20240508 | 102100 | 13618424600 | 49900 | 49850 | 49900 | 49850 | 403 |
| 538 | 20240508 | 102000 | 13598331500 | 49850 | 49950 | 49950 | 49850 | 1917 |
| 539 | 20240508 | 101900 | 13502696550 | 49900 | 49900 | 49950 | 49900 | 2251 |
| 540 | 20240508 | 101800 | 13390317750 | 49900 | 50000 | 50000 | 49900 | 3704 |
| 541 | 20240508 | 101700 | 13205257050 | 50000 | 50000 | 50000 | 49950 | 985 |
| 542 | 20240508 | 101600 | 13156052850 | 50000 | 49900 | 50000 | 49900 | 3337 |
| 543 | 20240508 | 101500 | 12989354100 | 49900 | 49900 | 49950 | 49900 | 1526 |
| 544 | 20240508 | 101400 | 12913142550 | 49900 | 49900 | 49950 | 49900 | 1396 |
| 545 | 20240508 | 101300 | 12843436200 | 49900 | 49900 | 49900 | 49850 | 567 |
| 546 | 20240508 | 101200 | 12815153850 | 49850 | 49850 | 49950 | 49850 | 1927 |
| 547 | 20240508 | 101100 | 12719036150 | 49900 | 49900 | 49950 | 49850 | 1104 |
| 548 | 20240508 | 101000 | 12663967650 | 49900 | 49950 | 49950 | 49900 | 505 |
| 549 | 20240508 | 100900 | 12638765950 | 49900 | 49950 | 50000 | 49900 | 3434 |
| 550 | 20240508 | 100800 | 12467309650 | 49950 | 49950 | 50000 | 49950 | 496 |
| 551 | 20240508 | 100700 | 12442532900 | 50000 | 50000 | 50000 | 49950 | 1085 |
| 552 | 20240508 | 100600 | 12388335450 | 49950 | 49950 | 50000 | 49900 | 1028 |
| 553 | 20240508 | 100500 | 12336968650 | 49950 | 49850 | 50000 | 49850 | 6210 |
| 554 | 20240508 | 100400 | 12026942250 | 49900 | 49900 | 49900 | 49850 | 2056 |
| 555 | 20240508 | 100300 | 11924442650 | 49850 | 49900 | 49900 | 49850 | 698 |
| 556 | 20240508 | 100200 | 11889635300 | 49900 | 49900 | 49900 | 49850 | 352 |
| 557 | 20240508 | 100100 | 11872077600 | 49850 | 49900 | 49900 | 49850 | 913 |
| 558 | 20240508 | 100000 | 11826526950 | 49900 | 49900 | 49900 | 49850 | 392 |
| 559 | 20240508 | 095900 | 11806983900 | 49850 | 49900 | 49950 | 49850 | 2339 |
| 560 | 20240508 | 095800 | 11690353550 | 49900 | 49950 | 49950 | 49900 | 548 |
| 561 | 20240508 | 095700 | 11663002650 | 49950 | 49950 | 49950 | 49900 | 3378 |
| 562 | 20240508 | 095600 | 11494366800 | 50000 | 49950 | 50000 | 49950 | 768 |
| 563 | 20240508 | 095500 | 11455997100 | 50000 | 49950 | 50000 | 49950 | 364 |
| 564 | 20240508 | 095400 | 11437812400 | 50000 | 49950 | 50000 | 49900 | 721 |
| 565 | 20240508 | 095300 | 11401799250 | 49900 | 49900 | 49950 | 49850 | 1050 |
| 566 | 20240508 | 095200 | 11349394750 | 49900 | 49950 | 50000 | 49850 | 4117 |
| 567 | 20240508 | 095100 | 11143852400 | 49950 | 49950 | 49950 | 49900 | 2212 |
| 568 | 20240508 | 095000 | 11033377700 | 49900 | 49850 | 49950 | 49850 | 3998 |
| 569 | 20240508 | 094900 | 10833883950 | 49850 | 49850 | 49900 | 49850 | 573 |
| 570 | 20240508 | 094800 | 10805299100 | 49850 | 49900 | 49900 | 49850 | 315 |
| 571 | 20240508 | 094700 | 10789590150 | 49850 | 49950 | 49950 | 49850 | 601 |
| 572 | 20240508 | 094600 | 10759604950 | 49900 | 49950 | 49950 | 49900 | 1525 |
| 573 | 20240508 | 094500 | 10683499200 | 49950 | 49950 | 49950 | 49900 | 1430 |
| 574 | 20240508 | 094400 | 10612136750 | 49950 | 49950 | 49950 | 49850 | 6791 |
| 575 | 20240508 | 094300 | 10273243550 | 49900 | 49950 | 50000 | 49900 | 1321 |
| 576 | 20240508 | 094200 | 10207266300 | 50000 | 50000 | 50100 | 49950 | 5632 |
| 577 | 20240508 | 094100 | 9925788300 | 50000 | 50000 | 50100 | 50000 | 3009 |
| 578 | 20240508 | 094000 | 9775315900 | 50000 | 50100 | 50100 | 50000 | 440 |
| 579 | 20240508 | 093900 | 9753294800 | 50000 | 50000 | 50100 | 50000 | 812 |
| 580 | 20240508 | 093800 | 9712647200 | 50100 | 50000 | 50100 | 50000 | 3133 |
| 581 | 20240508 | 093700 | 9555819400 | 50000 | 50000 | 50100 | 50000 | 682 |
| 582 | 20240508 | 093600 | 9521692800 | 50000 | 50100 | 50100 | 50000 | 1907 |
| 583 | 20240508 | 093500 | 9426278500 | 50100 | 49950 | 50100 | 49950 | 27085 |
| 584 | 20240508 | 093400 | 8071426500 | 49950 | 49900 | 50000 | 49900 | 1580 |
| 585 | 20240508 | 093300 | 7992473000 | 49950 | 49950 | 49950 | 49900 | 2408 |
| 586 | 20240508 | 093200 | 7872259850 | 49900 | 50000 | 50000 | 49900 | 4721 |
| 587 | 20240508 | 093100 | 7636425650 | 49950 | 49950 | 50000 | 49950 | 915 |
| 588 | 20240508 | 093000 | 7590708300 | 49950 | 49950 | 50000 | 49950 | 2395 |
| 589 | 20240508 | 092900 | 7471075100 | 49950 | 49900 | 50000 | 49850 | 2863 |
| 590 | 20240508 | 092800 | 7328110900 | 49900 | 49900 | 49950 | 49850 | 3834 |
| 591 | 20240508 | 092700 | 7136844950 | 49900 | 49900 | 49950 | 49900 | 853 |
| 592 | 20240508 | 092600 | 7094265100 | 49950 | 49950 | 50000 | 49900 | 4105 |
| 593 | 20240508 | 092500 | 6889302650 | 49950 | 49900 | 50000 | 49900 | 2667 |
| 594 | 20240508 | 092400 | 6756095300 | 49900 | 49900 | 49950 | 49900 | 670 |
| 595 | 20240508 | 092300 | 6722646250 | 49900 | 49950 | 50000 | 49900 | 7045 |
| 596 | 20240508 | 092200 | 6370768550 | 49950 | 49950 | 50000 | 49950 | 456 |
| 597 | 20240508 | 092100 | 6347979650 | 49950 | 50000 | 50000 | 49900 | 2938 |
| 598 | 20240508 | 092000 | 6201145600 | 50000 | 50000 | 50100 | 50000 | 1609 |
| 599 | 20240508 | 091900 | 6120695000 | 50000 | 50000 | 50100 | 50000 | 2395 |
| 600 | 20240508 | 091800 | 6000896700 | 50000 | 50000 | 50100 | 50000 | 4942 |
| 601 | 20240508 | 091700 | 5753751300 | 50100 | 50000 | 50100 | 49950 | 6529 |
| 602 | 20240508 | 091600 | 5427171050 | 50000 | 49900 | 50000 | 49900 | 6705 |
| 603 | 20240508 | 091500 | 5092219300 | 49900 | 49950 | 50000 | 49850 | 6501 |
| 604 | 20240508 | 091400 | 4767562200 | 49950 | 50000 | 50000 | 49950 | 1251 |
| 605 | 20240508 | 091300 | 4705064650 | 50000 | 50000 | 50100 | 49950 | 6763 |
| 606 | 20240508 | 091200 | 4366912250 | 50000 | 50100 | 50100 | 50000 | 5362 |
| 607 | 20240508 | 091100 | 4098667750 | 50000 | 50000 | 50100 | 50000 | 2075 |
| 608 | 20240508 | 091000 | 3994815250 | 50000 | 50100 | 50100 | 50000 | 1853 |
| 609 | 20240508 | 090900 | 3902024750 | 50000 | 50100 | 50100 | 50000 | 2329 |
| 610 | 20240508 | 090800 | 3785445350 | 50100 | 50100 | 50100 | 50000 | 1734 |
| 611 | 20240508 | 090700 | 3698691850 | 50000 | 50000 | 50100 | 49950 | 3787 |
| 612 | 20240508 | 090600 | 3509200550 | 50000 | 49850 | 50100 | 49800 | 15982 |
| 613 | 20240508 | 090500 | 2710651000 | 49850 | 49700 | 49850 | 49650 | 3771 |
| 614 | 20240508 | 090400 | 2523003450 | 49650 | 49450 | 49700 | 49450 | 5351 |
| 615 | 20240508 | 090300 | 2257689900 | 49450 | 49500 | 49600 | 49450 | 8089 |
| 616 | 20240508 | 090200 | 1857015150 | 49550 | 49400 | 49600 | 49350 | 9305 |
| 617 | 20240508 | 090100 | 1396608400 | 49400 | 49600 | 49700 | 49350 | 9649 |
| 618 | 20240508 | 090000 | 918841200 | 49700 | 49750 | 49800 | 49500 | 18417 |