31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 184100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 84519 |
| 3 | 20240509 | 184000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20240509 | 183900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20240509 | 183800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20240509 | 183700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20240509 | 183600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20240509 | 183500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20240509 | 183400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20240509 | 183300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20240509 | 183200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20240509 | 183100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20240509 | 183000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20240509 | 182900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20240509 | 182800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20240509 | 182700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20240509 | 182600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20240509 | 182500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20240509 | 182400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20240509 | 182300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20240509 | 182200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20240509 | 182100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20240509 | 182000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20240509 | 181900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20240509 | 181800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20240509 | 181700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20240509 | 181600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20240509 | 181500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20240509 | 181400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20240509 | 181300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20240509 | 181200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20240509 | 181100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 84519 |
| 33 | 20240509 | 181000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20240509 | 180900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20240509 | 180800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20240509 | 180700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20240509 | 180600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20240509 | 180500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20240509 | 180400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20240509 | 180300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20240509 | 180200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20240509 | 180100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20240509 | 180000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20240509 | 175900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20240509 | 175800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20240509 | 175700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20240509 | 175600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20240509 | 175500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20240509 | 175400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20240509 | 175300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20240509 | 175200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20240509 | 175100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20240509 | 175000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20240509 | 174900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20240509 | 174800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20240509 | 174700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20240509 | 174600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20240509 | 174500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20240509 | 174400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20240509 | 174300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20240509 | 174200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20240509 | 174100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 84519 |
| 63 | 20240509 | 174000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20240509 | 173900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20240509 | 173800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20240509 | 173700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20240509 | 173600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20240509 | 173500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20240509 | 173400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20240509 | 173300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20240509 | 173200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20240509 | 173100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20240509 | 173000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20240509 | 172900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20240509 | 172800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20240509 | 172700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20240509 | 172600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20240509 | 172500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20240509 | 172400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20240509 | 172300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20240509 | 172200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20240509 | 172100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20240509 | 172000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20240509 | 171900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20240509 | 171800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20240509 | 171700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20240509 | 171600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20240509 | 171500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20240509 | 171400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20240509 | 171300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20240509 | 171200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20240509 | 171100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 84519 |
| 93 | 20240509 | 171000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20240509 | 170900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20240509 | 170800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20240509 | 170700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20240509 | 170600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20240509 | 170500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20240509 | 170400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20240509 | 170300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20240509 | 170200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20240509 | 170100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20240509 | 170000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20240509 | 165900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20240509 | 165800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20240509 | 165700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20240509 | 165600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20240509 | 165500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20240509 | 165400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20240509 | 165300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20240509 | 165200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20240509 | 165100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20240509 | 165000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20240509 | 164900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20240509 | 164800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20240509 | 164700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20240509 | 164600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20240509 | 164500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20240509 | 164400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20240509 | 164300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20240509 | 164200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20240509 | 164100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 84519 |
| 123 | 20240509 | 164000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20240509 | 163900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20240509 | 163800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20240509 | 163700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20240509 | 163600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20240509 | 163500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20240509 | 163400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20240509 | 163300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20240509 | 163200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20240509 | 163100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20240509 | 163000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20240509 | 162900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20240509 | 162800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20240509 | 162700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20240509 | 162600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20240509 | 162500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20240509 | 162400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20240509 | 162300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20240509 | 162200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20240509 | 162100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20240509 | 162000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20240509 | 161900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20240509 | 161800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20240509 | 161700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20240509 | 161600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20240509 | 161500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20240509 | 161400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20240509 | 161300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20240509 | 161200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20240509 | 161100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 84519 |
| 153 | 20240509 | 161000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20240509 | 160900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20240509 | 160800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20240509 | 160700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20240509 | 160600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20240509 | 160500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20240509 | 160400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20240509 | 160300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20240509 | 160200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20240509 | 160100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20240509 | 160000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20240509 | 155900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20240509 | 155800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20240509 | 155700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20240509 | 155600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20240509 | 155500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20240509 | 155400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20240509 | 155300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20240509 | 155200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20240509 | 155100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20240509 | 155000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20240509 | 154900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20240509 | 154800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20240509 | 154700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20240509 | 154600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20240509 | 154500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20240509 | 154400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20240509 | 154300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20240509 | 154200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20240509 | 154100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 84519 |
| 183 | 20240509 | 154000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20240509 | 153900 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20240509 | 153800 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20240509 | 153700 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20240509 | 153600 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20240509 | 153500 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20240509 | 153400 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20240509 | 153300 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20240509 | 153200 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20240509 | 153100 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20240509 | 153000 | 11453628700 | 31450 | 31450 | 31450 | 31450 | 84519 |
| 194 | 20240509 | 152900 | 8795506150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20240509 | 152800 | 8795506150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20240509 | 152700 | 8795506150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20240509 | 152600 | 8795506150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20240509 | 152500 | 8795506150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20240509 | 152400 | 8795506150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20240509 | 152300 | 8795506150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20240509 | 152200 | 8795506150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20240509 | 152100 | 8795506150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20240509 | 152000 | 8795506150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20240509 | 151900 | 8795506150 | 31550 | 31500 | 31550 | 31500 | 1366 |
| 205 | 20240509 | 151800 | 8752450350 | 31500 | 31500 | 31550 | 31500 | 1790 |
| 206 | 20240509 | 151700 | 8696057900 | 31550 | 31500 | 31550 | 31500 | 300 |
| 207 | 20240509 | 151600 | 8686600650 | 31550 | 31550 | 31550 | 31500 | 549 |
| 208 | 20240509 | 151500 | 8669297900 | 31550 | 31550 | 31550 | 31500 | 267 |
| 209 | 20240509 | 151400 | 8660886350 | 31500 | 31550 | 31550 | 31500 | 686 |
| 210 | 20240509 | 151300 | 8639275850 | 31500 | 31500 | 31550 | 31500 | 781 |
| 211 | 20240509 | 151200 | 8614660800 | 31500 | 31550 | 31550 | 31500 | 302 |
| 212 | 20240509 | 151100 | 8605143600 | 31550 | 31550 | 31550 | 31500 | 564 |
| 213 | 20240509 | 151000 | 8587377200 | 31500 | 31500 | 31550 | 31500 | 171 |
| 214 | 20240509 | 150900 | 8581987600 | 31550 | 31550 | 31550 | 31500 | 133 |
| 215 | 20240509 | 150800 | 8577795150 | 31550 | 31500 | 31550 | 31500 | 75 |
| 216 | 20240509 | 150700 | 8575428950 | 31500 | 31500 | 31550 | 31500 | 17 |
| 217 | 20240509 | 150600 | 8574893250 | 31500 | 31500 | 31550 | 31500 | 169 |
| 218 | 20240509 | 150500 | 8569569550 | 31550 | 31500 | 31550 | 31500 | 60 |
| 219 | 20240509 | 150400 | 8567676700 | 31500 | 31500 | 31550 | 31500 | 726 |
| 220 | 20240509 | 150300 | 8544771500 | 31550 | 31500 | 31550 | 31500 | 19 |
| 221 | 20240509 | 150200 | 8544172100 | 31550 | 31600 | 31600 | 31500 | 1215 |
| 222 | 20240509 | 150100 | 8505892300 | 31550 | 31550 | 31600 | 31550 | 589 |
| 223 | 20240509 | 150000 | 8487309200 | 31550 | 31600 | 31600 | 31550 | 864 |
| 224 | 20240509 | 145900 | 8460049550 | 31600 | 31550 | 31600 | 31550 | 161 |
| 225 | 20240509 | 145800 | 8454969450 | 31550 | 31550 | 31550 | 31500 | 2401 |
| 226 | 20240509 | 145700 | 8379237650 | 31500 | 31500 | 31550 | 31500 | 174 |
| 227 | 20240509 | 145600 | 8373756350 | 31500 | 31500 | 31550 | 31500 | 225 |
| 228 | 20240509 | 145500 | 8366668350 | 31550 | 31500 | 31550 | 31450 | 4343 |
| 229 | 20240509 | 145400 | 8229873000 | 31500 | 31550 | 31550 | 31500 | 457 |
| 230 | 20240509 | 145300 | 8215475400 | 31500 | 31500 | 31550 | 31500 | 299 |
| 231 | 20240509 | 145200 | 8206054800 | 31500 | 31500 | 31550 | 31500 | 344 |
| 232 | 20240509 | 145100 | 8195217800 | 31500 | 31500 | 31550 | 31500 | 692 |
| 233 | 20240509 | 145000 | 8173419500 | 31500 | 31550 | 31550 | 31500 | 192 |
| 234 | 20240509 | 144900 | 8167371150 | 31500 | 31500 | 31550 | 31500 | 2489 |
| 235 | 20240509 | 144800 | 8088967300 | 31500 | 31500 | 31550 | 31500 | 248 |
| 236 | 20240509 | 144700 | 8081155150 | 31550 | 31550 | 31550 | 31500 | 482 |
| 237 | 20240509 | 144600 | 8065954000 | 31500 | 31500 | 31550 | 31500 | 293 |
| 238 | 20240509 | 144500 | 8056716850 | 31500 | 31500 | 31550 | 31500 | 332 |
| 239 | 20240509 | 144400 | 8046249050 | 31500 | 31500 | 31550 | 31500 | 1043 |
| 240 | 20240509 | 144300 | 8013393850 | 31500 | 31550 | 31550 | 31500 | 2214 |
| 241 | 20240509 | 144200 | 7943602200 | 31550 | 31500 | 31550 | 31500 | 2826 |
| 242 | 20240509 | 144100 | 7854451550 | 31500 | 31500 | 31550 | 31500 | 229 |
| 243 | 20240509 | 144000 | 7847235000 | 31550 | 31450 | 31550 | 31450 | 8967 |
| 244 | 20240509 | 143900 | 7564782150 | 31500 | 31550 | 31550 | 31450 | 4720 |
| 245 | 20240509 | 143800 | 7416122250 | 31550 | 31550 | 31550 | 31500 | 3643 |
| 246 | 20240509 | 143700 | 7301363850 | 31500 | 31550 | 31550 | 31500 | 790 |
| 247 | 20240509 | 143600 | 7276476200 | 31500 | 31500 | 31550 | 31500 | 346 |
| 248 | 20240509 | 143500 | 7265576050 | 31500 | 31550 | 31550 | 31500 | 630 |
| 249 | 20240509 | 143400 | 7245720550 | 31500 | 31500 | 31550 | 31500 | 467 |
| 250 | 20240509 | 143300 | 7231007200 | 31500 | 31500 | 31550 | 31500 | 435 |
| 251 | 20240509 | 143200 | 7217299600 | 31500 | 31550 | 31550 | 31500 | 558 |
| 252 | 20240509 | 143100 | 7199715550 | 31500 | 31550 | 31550 | 31500 | 451 |
| 253 | 20240509 | 143000 | 7185505200 | 31500 | 31500 | 31550 | 31500 | 668 |
| 254 | 20240509 | 142900 | 7164460750 | 31500 | 31550 | 31550 | 31500 | 959 |
| 255 | 20240509 | 142800 | 7134247900 | 31550 | 31550 | 31550 | 31500 | 219 |
| 256 | 20240509 | 142700 | 7127348400 | 31500 | 31500 | 31550 | 31500 | 286 |
| 257 | 20240509 | 142600 | 7118336750 | 31500 | 31500 | 31550 | 31500 | 391 |
| 258 | 20240509 | 142500 | 7106010200 | 31550 | 31500 | 31550 | 31500 | 1977 |
| 259 | 20240509 | 142400 | 7043669400 | 31500 | 31500 | 31550 | 31500 | 366 |
| 260 | 20240509 | 142300 | 7032140300 | 31500 | 31500 | 31550 | 31500 | 190 |
| 261 | 20240509 | 142200 | 7026155150 | 31500 | 31500 | 31550 | 31500 | 442 |
| 262 | 20240509 | 142100 | 7012230200 | 31500 | 31550 | 31550 | 31500 | 166 |
| 263 | 20240509 | 142000 | 7007001100 | 31550 | 31500 | 31550 | 31500 | 1197 |
| 264 | 20240509 | 141900 | 6969294450 | 31500 | 31500 | 31550 | 31500 | 457 |
| 265 | 20240509 | 141800 | 6954898200 | 31550 | 31550 | 31550 | 31500 | 1317 |
| 266 | 20240509 | 141700 | 6913358300 | 31550 | 31550 | 31550 | 31500 | 535 |
| 267 | 20240509 | 141600 | 6896496800 | 31550 | 31550 | 31550 | 31500 | 624 |
| 268 | 20240509 | 141500 | 6876819050 | 31550 | 31550 | 31550 | 31500 | 428 |
| 269 | 20240509 | 141400 | 6863336450 | 31550 | 31550 | 31550 | 31500 | 354 |
| 270 | 20240509 | 141300 | 6852184850 | 31550 | 31500 | 31550 | 31500 | 417 |
| 271 | 20240509 | 141200 | 6839048800 | 31500 | 31500 | 31550 | 31500 | 464 |
| 272 | 20240509 | 141100 | 6824432650 | 31500 | 31500 | 31550 | 31500 | 1548 |
| 273 | 20240509 | 141000 | 6775670500 | 31500 | 31500 | 31550 | 31500 | 709 |
| 274 | 20240509 | 140900 | 6753336500 | 31500 | 31500 | 31550 | 31500 | 417 |
| 275 | 20240509 | 140800 | 6740200700 | 31500 | 31500 | 31550 | 31500 | 2478 |
| 276 | 20240509 | 140700 | 6662143550 | 31500 | 31500 | 31500 | 31500 | 244 |
| 277 | 20240509 | 140600 | 6654457550 | 31550 | 31500 | 31550 | 31500 | 247 |
| 278 | 20240509 | 140500 | 6646676800 | 31500 | 31550 | 31550 | 31500 | 420 |
| 279 | 20240509 | 140400 | 6633446650 | 31550 | 31500 | 31550 | 31500 | 915 |
| 280 | 20240509 | 140300 | 6604595350 | 31500 | 31500 | 31550 | 31500 | 507 |
| 281 | 20240509 | 140200 | 6588624650 | 31500 | 31500 | 31550 | 31500 | 446 |
| 282 | 20240509 | 140100 | 6574572650 | 31500 | 31550 | 31550 | 31500 | 221 |
| 283 | 20240509 | 140000 | 6567608500 | 31500 | 31500 | 31550 | 31500 | 856 |
| 284 | 20240509 | 135900 | 6540644350 | 31500 | 31500 | 31550 | 31500 | 2070 |
| 285 | 20240509 | 135800 | 6475439200 | 31500 | 31550 | 31550 | 31500 | 1124 |
| 286 | 20240509 | 135700 | 6439996450 | 31550 | 31500 | 31550 | 31500 | 1141 |
| 287 | 20240509 | 135600 | 6404018250 | 31550 | 31550 | 31600 | 31550 | 8679 |
| 288 | 20240509 | 135500 | 6130195650 | 31550 | 31550 | 31600 | 31550 | 171 |
| 289 | 20240509 | 135400 | 6124799700 | 31550 | 31550 | 31600 | 31550 | 133 |
| 290 | 20240509 | 135300 | 6120598400 | 31550 | 31550 | 31550 | 31550 | 45 |
| 291 | 20240509 | 135200 | 6119178650 | 31600 | 31550 | 31600 | 31550 | 108 |
| 292 | 20240509 | 135100 | 6115771050 | 31550 | 31550 | 31550 | 31550 | 86 |
| 293 | 20240509 | 135000 | 6113057750 | 31600 | 31600 | 31600 | 31550 | 61 |
| 294 | 20240509 | 134900 | 6111132150 | 31600 | 31550 | 31600 | 31550 | 200 |
| 295 | 20240509 | 134800 | 6104820700 | 31550 | 31550 | 31550 | 31550 | 301 |
| 296 | 20240509 | 134700 | 6095324150 | 31600 | 31550 | 31600 | 31550 | 609 |
| 297 | 20240509 | 134600 | 6076088500 | 31600 | 31600 | 31600 | 31550 | 881 |
| 298 | 20240509 | 134500 | 6048258700 | 31550 | 31600 | 31600 | 31550 | 1263 |
| 299 | 20240509 | 134400 | 6008365650 | 31550 | 31550 | 31600 | 31550 | 724 |
| 300 | 20240509 | 134300 | 5985497750 | 31550 | 31550 | 31600 | 31550 | 473 |
| 301 | 20240509 | 134200 | 5970573450 | 31600 | 31650 | 31650 | 31550 | 6047 |
| 302 | 20240509 | 134100 | 5779494500 | 31600 | 31600 | 31650 | 31600 | 241 |
| 303 | 20240509 | 134000 | 5771878500 | 31600 | 31650 | 31650 | 31600 | 706 |
| 304 | 20240509 | 133900 | 5749543550 | 31600 | 31650 | 31650 | 31600 | 98 |
| 305 | 20240509 | 133800 | 5746446700 | 31600 | 31600 | 31650 | 31600 | 478 |
| 306 | 20240509 | 133700 | 5731331750 | 31650 | 31600 | 31650 | 31600 | 513 |
| 307 | 20240509 | 133600 | 5715106950 | 31650 | 31650 | 31650 | 31600 | 370 |
| 308 | 20240509 | 133500 | 5703404100 | 31650 | 31650 | 31650 | 31600 | 6674 |
| 309 | 20240509 | 133400 | 5492215000 | 31650 | 31650 | 31700 | 31650 | 186 |
| 310 | 20240509 | 133300 | 5486327950 | 31650 | 31700 | 31700 | 31650 | 144 |
| 311 | 20240509 | 133200 | 5481770250 | 31650 | 31700 | 31700 | 31650 | 132 |
| 312 | 20240509 | 133100 | 5477592300 | 31650 | 31700 | 31700 | 31650 | 794 |
| 313 | 20240509 | 133000 | 5452438450 | 31700 | 31650 | 31700 | 31650 | 51 |
| 314 | 20240509 | 132900 | 5450824250 | 31650 | 31650 | 31700 | 31650 | 168 |
| 315 | 20240509 | 132800 | 5445506900 | 31650 | 31700 | 31700 | 31650 | 390 |
| 316 | 20240509 | 132700 | 5433161850 | 31700 | 31650 | 31700 | 31650 | 130 |
| 317 | 20240509 | 132600 | 5429046950 | 31650 | 31650 | 31700 | 31650 | 125 |
| 318 | 20240509 | 132500 | 5425090450 | 31650 | 31700 | 31700 | 31650 | 1048 |
| 319 | 20240509 | 132400 | 5391877450 | 31700 | 31750 | 31750 | 31700 | 1056 |
| 320 | 20240509 | 132300 | 5358402150 | 31700 | 31700 | 31700 | 31700 | 142 |
| 321 | 20240509 | 132200 | 5353900750 | 31700 | 31750 | 31750 | 31700 | 64 |
| 322 | 20240509 | 132100 | 5351871800 | 31700 | 31750 | 31750 | 31700 | 922 |
| 323 | 20240509 | 132000 | 5322641100 | 31700 | 31700 | 31750 | 31700 | 133 |
| 324 | 20240509 | 131900 | 5318424800 | 31700 | 31700 | 31700 | 31700 | 142 |
| 325 | 20240509 | 131800 | 5313923400 | 31700 | 31700 | 31750 | 31700 | 244 |
| 326 | 20240509 | 131700 | 5306188450 | 31750 | 31750 | 31750 | 31700 | 101 |
| 327 | 20240509 | 131600 | 5302986400 | 31700 | 31700 | 31750 | 31700 | 96 |
| 328 | 20240509 | 131500 | 5299942900 | 31700 | 31700 | 31750 | 31700 | 284 |
| 329 | 20240509 | 131400 | 5290939500 | 31700 | 31750 | 31750 | 31700 | 33 |
| 330 | 20240509 | 131300 | 5289893300 | 31700 | 31700 | 31750 | 31700 | 17 |
| 331 | 20240509 | 131200 | 5289354250 | 31700 | 31700 | 31700 | 31700 | 98 |
| 332 | 20240509 | 131100 | 5286247650 | 31700 | 31700 | 31750 | 31700 | 176 |
| 333 | 20240509 | 131000 | 5280664750 | 31700 | 31750 | 31750 | 31700 | 20 |
| 334 | 20240509 | 130900 | 5280030650 | 31750 | 31750 | 31750 | 31700 | 76 |
| 335 | 20240509 | 130800 | 5277618400 | 31700 | 31700 | 31750 | 31700 | 1204 |
| 336 | 20240509 | 130700 | 5239436450 | 31700 | 31700 | 31700 | 31700 | 8 |
| 337 | 20240509 | 130600 | 5239182850 | 31700 | 31750 | 31750 | 31700 | 251 |
| 338 | 20240509 | 130500 | 5231216050 | 31700 | 31700 | 31750 | 31700 | 219 |
| 339 | 20240509 | 130400 | 5224267250 | 31700 | 31700 | 31750 | 31700 | 245 |
| 340 | 20240509 | 130300 | 5216494150 | 31700 | 31700 | 31750 | 31700 | 374 |
| 341 | 20240509 | 130200 | 5204623350 | 31750 | 31750 | 31800 | 31700 | 176 |
| 342 | 20240509 | 130100 | 5199037600 | 31750 | 31800 | 31800 | 31700 | 947 |
| 343 | 20240509 | 130000 | 5168982050 | 31750 | 31750 | 31800 | 31750 | 46 |
| 344 | 20240509 | 125900 | 5167521450 | 31750 | 31700 | 31800 | 31700 | 2167 |
| 345 | 20240509 | 125800 | 5098723150 | 31750 | 31700 | 31750 | 31700 | 201 |
| 346 | 20240509 | 125700 | 5092351400 | 31700 | 31700 | 31750 | 31700 | 50 |
| 347 | 20240509 | 125600 | 5090766200 | 31700 | 31700 | 31750 | 31700 | 192 |
| 348 | 20240509 | 125500 | 5084676800 | 31700 | 31700 | 31750 | 31700 | 80 |
| 349 | 20240509 | 125400 | 5082140650 | 31700 | 31700 | 31750 | 31700 | 286 |
| 350 | 20240509 | 125300 | 5073074300 | 31750 | 31700 | 31750 | 31700 | 20 |
| 351 | 20240509 | 125200 | 5072440250 | 31700 | 31750 | 31750 | 31700 | 8 |
| 352 | 20240509 | 125100 | 5072186550 | 31700 | 31700 | 31750 | 31700 | 459 |
| 353 | 20240509 | 125000 | 5057621600 | 31700 | 31750 | 31750 | 31700 | 249 |
| 354 | 20240509 | 124900 | 5049728100 | 31700 | 31700 | 31750 | 31700 | 154 |
| 355 | 20240509 | 124800 | 5044845900 | 31700 | 31700 | 31750 | 31700 | 261 |
| 356 | 20240509 | 124700 | 5036565500 | 31700 | 31750 | 31750 | 31700 | 676 |
| 357 | 20240509 | 124600 | 5015106650 | 31700 | 31700 | 31750 | 31700 | 451 |
| 358 | 20240509 | 124500 | 5000803400 | 31700 | 31700 | 31750 | 31700 | 16 |
| 359 | 20240509 | 124400 | 5000295750 | 31700 | 31700 | 31750 | 31700 | 139 |
| 360 | 20240509 | 124300 | 4995889400 | 31700 | 31700 | 31750 | 31700 | 18 |
| 361 | 20240509 | 124200 | 4995318700 | 31700 | 31750 | 31750 | 31700 | 199 |
| 362 | 20240509 | 124100 | 4989002650 | 31700 | 31700 | 31750 | 31700 | 109 |
| 363 | 20240509 | 124000 | 4985547200 | 31700 | 31750 | 31750 | 31700 | 189 |
| 364 | 20240509 | 123900 | 4979547100 | 31800 | 31700 | 31800 | 31700 | 221 |
| 365 | 20240509 | 123800 | 4972532250 | 31700 | 31750 | 31800 | 31700 | 2813 |
| 366 | 20240509 | 123700 | 4883239700 | 31750 | 31750 | 31750 | 31750 | 1066 |
| 367 | 20240509 | 123600 | 4849394200 | 31750 | 31700 | 31750 | 31700 | 59 |
| 368 | 20240509 | 123500 | 4847522700 | 31700 | 31700 | 31700 | 31700 | 15 |
| 369 | 20240509 | 123400 | 4847047200 | 31750 | 31700 | 31750 | 31700 | 190 |
| 370 | 20240509 | 123300 | 4841023600 | 31700 | 31700 | 31700 | 31700 | 43 |
| 371 | 20240509 | 123200 | 4839660500 | 31700 | 31700 | 31750 | 31700 | 1161 |
| 372 | 20240509 | 123100 | 4802846650 | 31700 | 31750 | 31750 | 31700 | 1496 |
| 373 | 20240509 | 123000 | 4755415800 | 31700 | 31700 | 31750 | 31700 | 100 |
| 374 | 20240509 | 122900 | 4752245750 | 31700 | 31700 | 31750 | 31700 | 23 |
| 375 | 20240509 | 122800 | 4751516350 | 31700 | 31700 | 31750 | 31700 | 307 |
| 376 | 20240509 | 122700 | 4741770950 | 31700 | 31700 | 31750 | 31700 | 121 |
| 377 | 20240509 | 122600 | 4737935100 | 31700 | 31700 | 31700 | 31700 | 22 |
| 378 | 20240509 | 122500 | 4737237700 | 31700 | 31700 | 31750 | 31700 | 219 |
| 379 | 20240509 | 122400 | 4730295300 | 31700 | 31700 | 31700 | 31700 | 165 |
| 380 | 20240509 | 122300 | 4725064800 | 31750 | 31650 | 31750 | 31650 | 2204 |
| 381 | 20240509 | 122200 | 4655188050 | 31650 | 31650 | 31700 | 31650 | 176 |
| 382 | 20240509 | 122100 | 4649617450 | 31650 | 31650 | 31650 | 31650 | 81 |
| 383 | 20240509 | 122000 | 4647053800 | 31650 | 31650 | 31700 | 31650 | 854 |
| 384 | 20240509 | 121900 | 4619985900 | 31650 | 31650 | 31700 | 31650 | 105 |
| 385 | 20240509 | 121800 | 4616661900 | 31650 | 31650 | 31700 | 31650 | 527 |
| 386 | 20240509 | 121700 | 4599981700 | 31650 | 31650 | 31650 | 31650 | 149 |
| 387 | 20240509 | 121600 | 4595265850 | 31700 | 31650 | 31700 | 31650 | 599 |
| 388 | 20240509 | 121500 | 4576307350 | 31650 | 31650 | 31700 | 31650 | 382 |
| 389 | 20240509 | 121400 | 4564216950 | 31650 | 31650 | 31650 | 31650 | 3044 |
| 390 | 20240509 | 121300 | 4467874350 | 31650 | 31650 | 31700 | 31650 | 81 |
| 391 | 20240509 | 121200 | 4465308550 | 31650 | 31650 | 31650 | 31650 | 15 |
| 392 | 20240509 | 121100 | 4464833800 | 31650 | 31650 | 31700 | 31650 | 184 |
| 393 | 20240509 | 121000 | 4459010000 | 31700 | 31650 | 31700 | 31650 | 307 |
| 394 | 20240509 | 120900 | 4449280550 | 31650 | 31650 | 31700 | 31650 | 16 |
| 395 | 20240509 | 120800 | 4448773950 | 31650 | 31650 | 31700 | 31650 | 97 |
| 396 | 20240509 | 120700 | 4445703750 | 31650 | 31700 | 31750 | 31650 | 5118 |
| 397 | 20240509 | 120600 | 4283533200 | 31700 | 31700 | 31750 | 31700 | 406 |
| 398 | 20240509 | 120500 | 4270657400 | 31700 | 31700 | 31750 | 31700 | 486 |
| 399 | 20240509 | 120400 | 4255231300 | 31700 | 31750 | 31750 | 31700 | 476 |
| 400 | 20240509 | 120300 | 4240126000 | 31700 | 31700 | 31750 | 31700 | 630 |
| 401 | 20240509 | 120200 | 4220129150 | 31700 | 31700 | 31750 | 31700 | 735 |
| 402 | 20240509 | 120100 | 4196803250 | 31700 | 31700 | 31750 | 31700 | 285 |
| 403 | 20240509 | 120000 | 4187755850 | 31700 | 31750 | 31750 | 31700 | 113 |
| 404 | 20240509 | 115900 | 4184172950 | 31700 | 31700 | 31750 | 31700 | 258 |
| 405 | 20240509 | 115800 | 4175984550 | 31700 | 31700 | 31750 | 31700 | 246 |
| 406 | 20240509 | 115700 | 4168179850 | 31700 | 31700 | 31750 | 31700 | 221 |
| 407 | 20240509 | 115600 | 4161173800 | 31700 | 31700 | 31750 | 31700 | 329 |
| 408 | 20240509 | 115500 | 4150731550 | 31700 | 31700 | 31750 | 31700 | 73 |
| 409 | 20240509 | 115400 | 4148417300 | 31700 | 31700 | 31700 | 31700 | 109 |
| 410 | 20240509 | 115300 | 4144962000 | 31750 | 31700 | 31750 | 31700 | 41 |
| 411 | 20240509 | 115200 | 4143661400 | 31700 | 31700 | 31750 | 31700 | 217 |
| 412 | 20240509 | 115100 | 4136775900 | 31700 | 31700 | 31750 | 31650 | 2156 |
| 413 | 20240509 | 115000 | 4068375150 | 31650 | 31650 | 31700 | 31650 | 171 |
| 414 | 20240509 | 114900 | 4062962350 | 31700 | 31650 | 31700 | 31650 | 759 |
| 415 | 20240509 | 114800 | 4038926850 | 31650 | 31700 | 31700 | 31650 | 40 |
| 416 | 20240509 | 114700 | 4037659600 | 31650 | 31650 | 31700 | 31650 | 179 |
| 417 | 20240509 | 114600 | 4031993200 | 31650 | 31700 | 31700 | 31650 | 1224 |
| 418 | 20240509 | 114500 | 3993215050 | 31700 | 31700 | 31700 | 31650 | 3777 |
| 419 | 20240509 | 114400 | 3873534000 | 31750 | 31750 | 31750 | 31700 | 5158 |
| 420 | 20240509 | 114300 | 3709857450 | 31750 | 31800 | 31800 | 31750 | 13 |
| 421 | 20240509 | 114200 | 3709444600 | 31750 | 31800 | 31800 | 31750 | 80 |
| 422 | 20240509 | 114100 | 3706904150 | 31750 | 31750 | 31800 | 31750 | 177 |
| 423 | 20240509 | 114000 | 3701284250 | 31750 | 31750 | 31750 | 31750 | 101 |
| 424 | 20240509 | 113900 | 3698077500 | 31800 | 31750 | 31800 | 31750 | 260 |
| 425 | 20240509 | 113800 | 3689822300 | 31700 | 31800 | 31800 | 31700 | 13427 |
| 426 | 20240509 | 113700 | 3263907150 | 31850 | 31750 | 31850 | 31750 | 102 |
| 427 | 20240509 | 113600 | 3260668050 | 31750 | 31750 | 31850 | 31750 | 70 |
| 428 | 20240509 | 113500 | 3258444600 | 31750 | 31750 | 31800 | 31750 | 58 |
| 429 | 20240509 | 113400 | 3256601300 | 31750 | 31750 | 31800 | 31750 | 9 |
| 430 | 20240509 | 113300 | 3256315350 | 31750 | 31800 | 31850 | 31750 | 1043 |
| 431 | 20240509 | 113200 | 3223146100 | 31800 | 31800 | 31850 | 31800 | 10 |
| 432 | 20240509 | 113100 | 3222827950 | 31800 | 31800 | 31800 | 31800 | 6 |
| 433 | 20240509 | 113000 | 3222637150 | 31850 | 31800 | 31850 | 31800 | 1806 |
| 434 | 20240509 | 112900 | 3165198750 | 31800 | 31850 | 31850 | 31800 | 132 |
| 435 | 20240509 | 112800 | 3160996200 | 31850 | 31800 | 31850 | 31800 | 320 |
| 436 | 20240509 | 112700 | 3150812750 | 31800 | 31800 | 31850 | 31800 | 153 |
| 437 | 20240509 | 112600 | 3145947200 | 31800 | 31800 | 31850 | 31800 | 36 |
| 438 | 20240509 | 112500 | 3144800900 | 31800 | 31800 | 31850 | 31800 | 17 |
| 439 | 20240509 | 112400 | 3144260100 | 31800 | 31800 | 31850 | 31800 | 45 |
| 440 | 20240509 | 112300 | 3142828650 | 31800 | 31800 | 31850 | 31800 | 101 |
| 441 | 20240509 | 112200 | 3139616700 | 31800 | 31800 | 31850 | 31800 | 18 |
| 442 | 20240509 | 112100 | 3139043800 | 31800 | 31800 | 31850 | 31800 | 178 |
| 443 | 20240509 | 112000 | 3133376750 | 31800 | 31850 | 31850 | 31800 | 118 |
| 444 | 20240509 | 111900 | 3129624250 | 31800 | 31850 | 31850 | 31800 | 15 |
| 445 | 20240509 | 111800 | 3129146750 | 31800 | 31850 | 31850 | 31800 | 23 |
| 446 | 20240509 | 111700 | 3128415000 | 31800 | 31800 | 31850 | 31800 | 80 |
| 447 | 20240509 | 111600 | 3125870900 | 31800 | 31850 | 31850 | 31800 | 659 |
| 448 | 20240509 | 111500 | 3104885600 | 31800 | 31800 | 31850 | 31800 | 345 |
| 449 | 20240509 | 111400 | 3093907850 | 31800 | 31800 | 31850 | 31800 | 92 |
| 450 | 20240509 | 111300 | 3090979300 | 31800 | 31850 | 31850 | 31800 | 97 |
| 451 | 20240509 | 111200 | 3087894500 | 31800 | 31800 | 31850 | 31800 | 182 |
| 452 | 20240509 | 111100 | 3082100250 | 31800 | 31800 | 31850 | 31800 | 521 |
| 453 | 20240509 | 111000 | 3065532250 | 31800 | 31800 | 31850 | 31800 | 165 |
| 454 | 20240509 | 110900 | 3060283700 | 31800 | 31800 | 31850 | 31800 | 780 |
| 455 | 20240509 | 110800 | 3035479550 | 31800 | 31850 | 31850 | 31800 | 58 |
| 456 | 20240509 | 110700 | 3033634650 | 31800 | 31800 | 31850 | 31800 | 118 |
| 457 | 20240509 | 110600 | 3029881650 | 31800 | 31800 | 31850 | 31800 | 78 |
| 458 | 20240509 | 110500 | 3027398750 | 31850 | 31800 | 31850 | 31800 | 105 |
| 459 | 20240509 | 110400 | 3024059400 | 31850 | 31800 | 31850 | 31800 | 15 |
| 460 | 20240509 | 110300 | 3023581950 | 31800 | 31850 | 31850 | 31800 | 1104 |
| 461 | 20240509 | 110200 | 2988435250 | 31850 | 31800 | 31850 | 31800 | 136 |
| 462 | 20240509 | 110100 | 2984103750 | 31800 | 31850 | 31850 | 31800 | 4 |
| 463 | 20240509 | 110000 | 2983976400 | 31850 | 31800 | 31900 | 31800 | 795 |
| 464 | 20240509 | 105900 | 2958637650 | 31850 | 31900 | 31900 | 31800 | 7263 |
| 465 | 20240509 | 105800 | 2727054350 | 31950 | 31900 | 31950 | 31900 | 498 |
| 466 | 20240509 | 105700 | 2711167550 | 31900 | 31900 | 31950 | 31900 | 19 |
| 467 | 20240509 | 105600 | 2710561400 | 31900 | 31900 | 31950 | 31900 | 131 |
| 468 | 20240509 | 105500 | 2706380250 | 31900 | 31900 | 31900 | 31900 | 6 |
| 469 | 20240509 | 105400 | 2706188850 | 31900 | 31900 | 31950 | 31900 | 60 |
| 470 | 20240509 | 105300 | 2704274600 | 31900 | 31900 | 31900 | 31900 | 17 |
| 471 | 20240509 | 105200 | 2703732300 | 31900 | 31900 | 31900 | 31900 | 12 |
| 472 | 20240509 | 105100 | 2703349500 | 31900 | 31900 | 31950 | 31900 | 2409 |
| 473 | 20240509 | 105000 | 2626502350 | 31900 | 31900 | 31900 | 31900 | 23 |
| 474 | 20240509 | 104900 | 2625768650 | 31900 | 31900 | 31950 | 31900 | 3877 |
| 475 | 20240509 | 104800 | 2502090750 | 31850 | 31850 | 31900 | 31850 | 441 |
| 476 | 20240509 | 104700 | 2488039900 | 31850 | 31850 | 31850 | 31850 | 263 |
| 477 | 20240509 | 104600 | 2479663350 | 31850 | 31900 | 31900 | 31800 | 5603 |
| 478 | 20240509 | 104500 | 2301228450 | 31850 | 31900 | 31900 | 31850 | 328 |
| 479 | 20240509 | 104400 | 2290769150 | 31850 | 31850 | 31850 | 31850 | 22 |
| 480 | 20240509 | 104300 | 2290068450 | 31850 | 31850 | 31900 | 31850 | 294 |
| 481 | 20240509 | 104200 | 2280704500 | 31900 | 31850 | 31900 | 31850 | 143 |
| 482 | 20240509 | 104100 | 2276143500 | 31850 | 31850 | 31900 | 31850 | 355 |
| 483 | 20240509 | 104000 | 2264826950 | 31850 | 31850 | 31850 | 31850 | 20 |
| 484 | 20240509 | 103900 | 2264189950 | 31850 | 31900 | 31900 | 31850 | 207 |
| 485 | 20240509 | 103800 | 2257590850 | 31900 | 31900 | 31900 | 31850 | 342 |
| 486 | 20240509 | 103700 | 2246684350 | 31850 | 31850 | 31900 | 31850 | 298 |
| 487 | 20240509 | 103600 | 2237193000 | 31850 | 31850 | 31900 | 31850 | 122 |
| 488 | 20240509 | 103500 | 2233306800 | 31850 | 31900 | 31900 | 31850 | 69 |
| 489 | 20240509 | 103400 | 2231109100 | 31850 | 31850 | 31900 | 31850 | 223 |
| 490 | 20240509 | 103300 | 2224006450 | 31850 | 31850 | 31900 | 31850 | 43 |
| 491 | 20240509 | 103200 | 2222636400 | 31850 | 31850 | 31850 | 31850 | 11 |
| 492 | 20240509 | 103100 | 2222286050 | 31850 | 31850 | 31900 | 31850 | 21 |
| 493 | 20240509 | 103000 | 2221616900 | 31850 | 31850 | 31850 | 31850 | 164 |
| 494 | 20240509 | 102900 | 2216393500 | 31850 | 31850 | 31850 | 31850 | 1 |
| 495 | 20240509 | 102800 | 2216361650 | 31850 | 31900 | 31900 | 31850 | 1076 |
| 496 | 20240509 | 102700 | 2182049450 | 31900 | 31900 | 31900 | 31850 | 412 |
| 497 | 20240509 | 102600 | 2168910350 | 31900 | 31900 | 31900 | 31900 | 199 |
| 498 | 20240509 | 102500 | 2162562250 | 31950 | 31950 | 31950 | 31900 | 99 |
| 499 | 20240509 | 102400 | 2159402600 | 31950 | 31900 | 31950 | 31900 | 249 |
| 500 | 20240509 | 102300 | 2151457550 | 31900 | 31900 | 31900 | 31900 | 1 |
| 501 | 20240509 | 102200 | 2151425650 | 31900 | 31850 | 31950 | 31850 | 235 |
| 502 | 20240509 | 102100 | 2143930350 | 31850 | 31900 | 31900 | 31850 | 1785 |
| 503 | 20240509 | 102000 | 2087008300 | 31900 | 31900 | 31950 | 31900 | 14 |
| 504 | 20240509 | 101900 | 2086561200 | 31900 | 31950 | 31950 | 31900 | 949 |
| 505 | 20240509 | 101800 | 2056286400 | 31950 | 31900 | 31950 | 31900 | 29 |
| 506 | 20240509 | 101700 | 2055360550 | 31900 | 31900 | 31950 | 31900 | 190 |
| 507 | 20240509 | 101600 | 2049298800 | 31900 | 31950 | 31950 | 31900 | 50 |
| 508 | 20240509 | 101500 | 2047703650 | 31900 | 31900 | 31900 | 31850 | 4812 |
| 509 | 20240509 | 101400 | 1894205150 | 31900 | 31900 | 31900 | 31900 | 32 |
| 510 | 20240509 | 101300 | 1893184350 | 31900 | 31900 | 31900 | 31900 | 31 |
| 511 | 20240509 | 101200 | 1892195450 | 31900 | 31900 | 31900 | 31900 | 28 |
| 512 | 20240509 | 101100 | 1891302250 | 31900 | 31900 | 31900 | 31850 | 2010 |
| 513 | 20240509 | 101000 | 1827206200 | 31900 | 31900 | 31900 | 31850 | 170 |
| 514 | 20240509 | 100900 | 1821785350 | 31850 | 31900 | 31900 | 31850 | 255 |
| 515 | 20240509 | 100800 | 1813656050 | 31900 | 31850 | 31900 | 31850 | 451 |
| 516 | 20240509 | 100700 | 1799284000 | 31850 | 31850 | 31850 | 31850 | 278 |
| 517 | 20240509 | 100600 | 1790429700 | 31850 | 31850 | 31900 | 31850 | 521 |
| 518 | 20240509 | 100500 | 1773833100 | 31850 | 31900 | 31900 | 31850 | 1228 |
| 519 | 20240509 | 100400 | 1734720900 | 31850 | 31850 | 31850 | 31850 | 0 |
| 520 | 20240509 | 100300 | 1734720900 | 31850 | 31900 | 31900 | 31850 | 247 |
| 521 | 20240509 | 100200 | 1726851400 | 31850 | 31850 | 31850 | 31850 | 348 |
| 522 | 20240509 | 100100 | 1715767600 | 31900 | 31850 | 31900 | 31850 | 17 |
| 523 | 20240509 | 100000 | 1715226050 | 31850 | 31850 | 31900 | 31850 | 144 |
| 524 | 20240509 | 095900 | 1710639600 | 31850 | 31850 | 31900 | 31850 | 235 |
| 525 | 20240509 | 095800 | 1703153800 | 31850 | 31850 | 31900 | 31850 | 196 |
| 526 | 20240509 | 095700 | 1696910950 | 31850 | 31850 | 31900 | 31850 | 212 |
| 527 | 20240509 | 095600 | 1690158400 | 31850 | 31900 | 31950 | 31850 | 657 |
| 528 | 20240509 | 095500 | 1669213150 | 31950 | 31900 | 31950 | 31900 | 418 |
| 529 | 20240509 | 095400 | 1655876950 | 31900 | 31900 | 31900 | 31900 | 243 |
| 530 | 20240509 | 095300 | 1648125250 | 31900 | 31900 | 31950 | 31900 | 712 |
| 531 | 20240509 | 095200 | 1625405650 | 31900 | 31850 | 31950 | 31850 | 2491 |
| 532 | 20240509 | 095100 | 1545925150 | 31850 | 31850 | 31850 | 31850 | 252 |
| 533 | 20240509 | 095000 | 1537898950 | 31900 | 31850 | 31900 | 31850 | 619 |
| 534 | 20240509 | 094900 | 1518183450 | 31850 | 31850 | 31850 | 31850 | 194 |
| 535 | 20240509 | 094800 | 1512004550 | 31850 | 31850 | 31900 | 31850 | 961 |
| 536 | 20240509 | 094700 | 1481365450 | 31850 | 31850 | 31850 | 31850 | 427 |
| 537 | 20240509 | 094600 | 1467765500 | 31900 | 31800 | 31900 | 31800 | 201 |
| 538 | 20240509 | 094500 | 1461368600 | 31800 | 31800 | 31900 | 31800 | 1692 |
| 539 | 20240509 | 094400 | 1407500000 | 31800 | 31800 | 31850 | 31800 | 1890 |
| 540 | 20240509 | 094300 | 1347391550 | 31900 | 31800 | 31900 | 31800 | 239 |
| 541 | 20240509 | 094200 | 1339790900 | 31850 | 31850 | 31850 | 31800 | 681 |
| 542 | 20240509 | 094100 | 1318110750 | 31850 | 31850 | 31850 | 31850 | 187 |
| 543 | 20240509 | 094000 | 1312154800 | 31850 | 31850 | 31900 | 31850 | 285 |
| 544 | 20240509 | 093900 | 1303077350 | 31850 | 31850 | 31850 | 31850 | 317 |
| 545 | 20240509 | 093800 | 1292980900 | 31850 | 31850 | 31900 | 31850 | 340 |
| 546 | 20240509 | 093700 | 1282151850 | 31850 | 31850 | 31900 | 31850 | 608 |
| 547 | 20240509 | 093600 | 1262787000 | 31850 | 31800 | 31900 | 31800 | 603 |
| 548 | 20240509 | 093500 | 1243585900 | 31800 | 31850 | 31850 | 31800 | 2209 |
| 549 | 20240509 | 093400 | 1173238250 | 31900 | 31850 | 31950 | 31850 | 636 |
| 550 | 20240509 | 093300 | 1152974850 | 31900 | 31900 | 31900 | 31900 | 739 |
| 551 | 20240509 | 093200 | 1129400750 | 31900 | 31950 | 31950 | 31900 | 743 |
| 552 | 20240509 | 093100 | 1105698750 | 31950 | 31900 | 31950 | 31900 | 478 |
| 553 | 20240509 | 093000 | 1090449300 | 31950 | 31950 | 31950 | 31950 | 28 |
| 554 | 20240509 | 092900 | 1089554700 | 31900 | 31950 | 31950 | 31900 | 4 |
| 555 | 20240509 | 092800 | 1089426950 | 31900 | 31900 | 31900 | 31900 | 5 |
| 556 | 20240509 | 092700 | 1089267450 | 31850 | 31850 | 31850 | 31850 | 47 |
| 557 | 20240509 | 092600 | 1087770500 | 31850 | 31900 | 31900 | 31850 | 2480 |
| 558 | 20240509 | 092500 | 1008689800 | 31900 | 31850 | 31900 | 31850 | 119 |
| 559 | 20240509 | 092400 | 1004899600 | 31900 | 31850 | 31900 | 31850 | 7 |
| 560 | 20240509 | 092300 | 1004676350 | 31850 | 31850 | 31850 | 31850 | 15 |
| 561 | 20240509 | 092200 | 1004198600 | 31850 | 31850 | 31850 | 31850 | 190 |
| 562 | 20240509 | 092100 | 998147100 | 31850 | 31900 | 31900 | 31850 | 184 |
| 563 | 20240509 | 092000 | 992285700 | 31900 | 31850 | 31900 | 31850 | 1473 |
| 564 | 20240509 | 091900 | 945369900 | 31850 | 31900 | 31900 | 31850 | 59 |
| 565 | 20240509 | 091800 | 943490700 | 31850 | 31900 | 31900 | 31850 | 2686 |
| 566 | 20240509 | 091700 | 857871600 | 31900 | 31900 | 31900 | 31900 | 12 |
| 567 | 20240509 | 091600 | 857488800 | 31850 | 31900 | 31900 | 31850 | 3164 |
| 568 | 20240509 | 091500 | 756566350 | 31900 | 31900 | 31900 | 31900 | 84 |
| 569 | 20240509 | 091400 | 753886750 | 31900 | 31850 | 31900 | 31850 | 884 |
| 570 | 20240509 | 091300 | 725697800 | 31850 | 31850 | 31850 | 31850 | 2250 |
| 571 | 20240509 | 091200 | 654035300 | 31850 | 31800 | 31850 | 31800 | 269 |
| 572 | 20240509 | 091100 | 645474350 | 31850 | 31800 | 31850 | 31800 | 403 |
| 573 | 20240509 | 091000 | 632658900 | 31850 | 31850 | 31850 | 31750 | 1093 |
| 574 | 20240509 | 090900 | 597909650 | 31800 | 31850 | 31850 | 31800 | 913 |
| 575 | 20240509 | 090800 | 568851250 | 31800 | 31800 | 31800 | 31800 | 272 |
| 576 | 20240509 | 090700 | 560201650 | 31850 | 31850 | 31850 | 31800 | 119 |
| 577 | 20240509 | 090600 | 556411600 | 31750 | 31800 | 31800 | 31700 | 5135 |
| 578 | 20240509 | 090500 | 393440300 | 31800 | 31800 | 31800 | 31750 | 99 |
| 579 | 20240509 | 090400 | 390294050 | 31800 | 31800 | 31800 | 31700 | 1575 |
| 580 | 20240509 | 090300 | 340285350 | 31750 | 31750 | 31800 | 31700 | 5023 |
| 581 | 20240509 | 090200 | 180857900 | 31800 | 31850 | 31850 | 31750 | 1777 |
| 582 | 20240509 | 090100 | 124355400 | 31900 | 31850 | 31900 | 31800 | 398 |
| 583 | 20240509 | 090000 | 111682750 | 31800 | 31850 | 31950 | 31800 | 3503 |