32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 190000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 78990 |
| 3 | 20240509 | 185900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20240509 | 185800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20240509 | 185700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20240509 | 185600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20240509 | 185500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20240509 | 185400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20240509 | 185300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20240509 | 185200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20240509 | 185100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20240509 | 185000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20240509 | 184900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20240509 | 184800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20240509 | 184700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20240509 | 184600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20240509 | 184500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20240509 | 184400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20240509 | 184300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20240509 | 184200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20240509 | 184100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20240509 | 184000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20240509 | 183900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20240509 | 183800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20240509 | 183700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20240509 | 183600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20240509 | 183500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20240509 | 183400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20240509 | 183300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20240509 | 183200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20240509 | 183100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20240509 | 183000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 78990 |
| 33 | 20240509 | 182900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20240509 | 182800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20240509 | 182700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20240509 | 182600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20240509 | 182500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20240509 | 182400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20240509 | 182300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20240509 | 182200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20240509 | 182100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20240509 | 182000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20240509 | 181900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20240509 | 181800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20240509 | 181700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20240509 | 181600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20240509 | 181500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20240509 | 181400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20240509 | 181300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20240509 | 181200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20240509 | 181100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20240509 | 181000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20240509 | 180900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20240509 | 180800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20240509 | 180700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20240509 | 180600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20240509 | 180500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20240509 | 180400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20240509 | 180300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20240509 | 180200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20240509 | 180100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20240509 | 180000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 78990 |
| 63 | 20240509 | 175900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20240509 | 175800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20240509 | 175700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20240509 | 175600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20240509 | 175500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20240509 | 175400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20240509 | 175300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20240509 | 175200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20240509 | 175100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20240509 | 175000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20240509 | 174900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20240509 | 174800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20240509 | 174700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20240509 | 174600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20240509 | 174500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20240509 | 174400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20240509 | 174300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20240509 | 174200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20240509 | 174100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20240509 | 174000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20240509 | 173900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20240509 | 173800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20240509 | 173700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20240509 | 173600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20240509 | 173500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20240509 | 173400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20240509 | 173300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20240509 | 173200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20240509 | 173100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20240509 | 173000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 78990 |
| 93 | 20240509 | 172900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20240509 | 172800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20240509 | 172700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20240509 | 172600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20240509 | 172500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20240509 | 172400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20240509 | 172300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20240509 | 172200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20240509 | 172100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20240509 | 172000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20240509 | 171900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20240509 | 171800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20240509 | 171700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20240509 | 171600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20240509 | 171500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20240509 | 171400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20240509 | 171300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20240509 | 171200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20240509 | 171100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20240509 | 171000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20240509 | 170900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20240509 | 170800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20240509 | 170700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20240509 | 170600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20240509 | 170500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20240509 | 170400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20240509 | 170300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20240509 | 170200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20240509 | 170100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20240509 | 170000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 78990 |
| 123 | 20240509 | 165900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20240509 | 165800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20240509 | 165700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20240509 | 165600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20240509 | 165500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20240509 | 165400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20240509 | 165300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20240509 | 165200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20240509 | 165100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20240509 | 165000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20240509 | 164900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20240509 | 164800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20240509 | 164700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20240509 | 164600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20240509 | 164500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20240509 | 164400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20240509 | 164300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20240509 | 164200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20240509 | 164100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20240509 | 164000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20240509 | 163900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20240509 | 163800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20240509 | 163700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20240509 | 163600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20240509 | 163500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20240509 | 163400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20240509 | 163300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20240509 | 163200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20240509 | 163100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20240509 | 163000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 78990 |
| 153 | 20240509 | 162900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20240509 | 162800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20240509 | 162700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20240509 | 162600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20240509 | 162500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20240509 | 162400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20240509 | 162300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20240509 | 162200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20240509 | 162100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20240509 | 162000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20240509 | 161900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20240509 | 161800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20240509 | 161700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20240509 | 161600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20240509 | 161500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20240509 | 161400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20240509 | 161300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20240509 | 161200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20240509 | 161100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20240509 | 161000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20240509 | 160900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20240509 | 160800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20240509 | 160700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20240509 | 160600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20240509 | 160500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20240509 | 160400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20240509 | 160300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20240509 | 160200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20240509 | 160100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20240509 | 160000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 78990 |
| 183 | 20240509 | 155900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20240509 | 155800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20240509 | 155700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20240509 | 155600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20240509 | 155500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20240509 | 155400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20240509 | 155300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20240509 | 155200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20240509 | 155100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20240509 | 155000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20240509 | 154900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20240509 | 154800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20240509 | 154700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20240509 | 154600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20240509 | 154500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20240509 | 154400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20240509 | 154300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20240509 | 154200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20240509 | 154100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20240509 | 154000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20240509 | 153900 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20240509 | 153800 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20240509 | 153700 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20240509 | 153600 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20240509 | 153500 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20240509 | 153400 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20240509 | 153300 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20240509 | 153200 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20240509 | 153100 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20240509 | 153000 | 8884191300 | 37850 | 37850 | 37850 | 37850 | 157980 |
| 213 | 20240509 | 152900 | 5894419800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 214 | 20240509 | 152800 | 5894419800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 215 | 20240509 | 152700 | 5894419800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 216 | 20240509 | 152600 | 5894419800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 217 | 20240509 | 152500 | 5894419800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 218 | 20240509 | 152400 | 5894419800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 219 | 20240509 | 152300 | 5894419800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 220 | 20240509 | 152200 | 5894419800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 221 | 20240509 | 152100 | 5894419800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 222 | 20240509 | 152000 | 5894419800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 223 | 20240509 | 151900 | 5894419800 | 38150 | 38000 | 38150 | 38000 | 572 |
| 224 | 20240509 | 151800 | 5872636900 | 38050 | 38000 | 38050 | 37950 | 351 |
| 225 | 20240509 | 151700 | 5859292000 | 38000 | 37950 | 38050 | 37950 | 1204 |
| 226 | 20240509 | 151600 | 5813541250 | 37950 | 37950 | 38000 | 37950 | 447 |
| 227 | 20240509 | 151500 | 5796573450 | 38000 | 37950 | 38000 | 37950 | 345 |
| 228 | 20240509 | 151400 | 5783478750 | 37950 | 37950 | 38000 | 37950 | 362 |
| 229 | 20240509 | 151300 | 5769737400 | 38000 | 37950 | 38000 | 37950 | 165 |
| 230 | 20240509 | 151200 | 5763472950 | 38000 | 38000 | 38000 | 37950 | 180 |
| 231 | 20240509 | 151100 | 5756636100 | 38000 | 38000 | 38000 | 37950 | 542 |
| 232 | 20240509 | 151000 | 5736056450 | 38000 | 38000 | 38000 | 37950 | 179 |
| 233 | 20240509 | 150900 | 5729261900 | 38000 | 38000 | 38000 | 37950 | 302 |
| 234 | 20240509 | 150800 | 5717794350 | 37950 | 37950 | 38000 | 37950 | 272 |
| 235 | 20240509 | 150700 | 5707467400 | 38000 | 38000 | 38050 | 37950 | 165 |
| 236 | 20240509 | 150600 | 5701199300 | 38000 | 38000 | 38050 | 37950 | 132 |
| 237 | 20240509 | 150500 | 5696183350 | 38050 | 38000 | 38050 | 38000 | 150 |
| 238 | 20240509 | 150400 | 5690478900 | 38050 | 38050 | 38050 | 38000 | 1725 |
| 239 | 20240509 | 150300 | 5624925700 | 38050 | 38050 | 38050 | 38000 | 203 |
| 240 | 20240509 | 150200 | 5617204500 | 38000 | 38050 | 38050 | 38000 | 562 |
| 241 | 20240509 | 150100 | 5595835650 | 38050 | 38050 | 38050 | 38000 | 431 |
| 242 | 20240509 | 150000 | 5579447850 | 38050 | 38000 | 38050 | 38000 | 361 |
| 243 | 20240509 | 145900 | 5565723300 | 38050 | 38000 | 38050 | 38000 | 322 |
| 244 | 20240509 | 145800 | 5553483200 | 38000 | 38000 | 38050 | 38000 | 508 |
| 245 | 20240509 | 145700 | 5534167950 | 38000 | 38000 | 38050 | 38000 | 379 |
| 246 | 20240509 | 145600 | 5519760400 | 38000 | 38000 | 38050 | 38000 | 510 |
| 247 | 20240509 | 145500 | 5500366900 | 38050 | 38000 | 38050 | 38000 | 589 |
| 248 | 20240509 | 145400 | 5477967250 | 38000 | 38000 | 38050 | 38000 | 299 |
| 249 | 20240509 | 145300 | 5466604050 | 38000 | 38000 | 38050 | 38000 | 143 |
| 250 | 20240509 | 145200 | 5461165850 | 38050 | 38000 | 38050 | 38000 | 329 |
| 251 | 20240509 | 145100 | 5448658250 | 38000 | 38100 | 38100 | 38000 | 292 |
| 252 | 20240509 | 145000 | 5437553850 | 38100 | 38000 | 38100 | 38000 | 498 |
| 253 | 20240509 | 144900 | 5418601500 | 38000 | 38100 | 38100 | 38000 | 416 |
| 254 | 20240509 | 144800 | 5402768600 | 38050 | 38050 | 38100 | 38050 | 230 |
| 255 | 20240509 | 144700 | 5394015750 | 38050 | 38100 | 38100 | 38050 | 131 |
| 256 | 20240509 | 144600 | 5389027250 | 38050 | 38050 | 38100 | 38050 | 428 |
| 257 | 20240509 | 144500 | 5372732800 | 38050 | 38050 | 38100 | 38050 | 289 |
| 258 | 20240509 | 144400 | 5361732550 | 38050 | 38050 | 38100 | 38050 | 396 |
| 259 | 20240509 | 144300 | 5346657800 | 38050 | 38050 | 38150 | 38050 | 292 |
| 260 | 20240509 | 144200 | 5335540950 | 38050 | 38050 | 38100 | 38000 | 2584 |
| 261 | 20240509 | 144100 | 5237159900 | 38050 | 38000 | 38100 | 38000 | 488 |
| 262 | 20240509 | 144000 | 5218589000 | 38000 | 38000 | 38050 | 38000 | 467 |
| 263 | 20240509 | 143900 | 5200831100 | 38000 | 38050 | 38050 | 38000 | 742 |
| 264 | 20240509 | 143800 | 5172607850 | 38000 | 38000 | 38050 | 38000 | 702 |
| 265 | 20240509 | 143700 | 5145911200 | 38000 | 38000 | 38050 | 38000 | 381 |
| 266 | 20240509 | 143600 | 5131428950 | 38000 | 38000 | 38050 | 38000 | 469 |
| 267 | 20240509 | 143500 | 5113600850 | 38000 | 38000 | 38050 | 38000 | 289 |
| 268 | 20240509 | 143400 | 5102614750 | 38050 | 38000 | 38050 | 38000 | 314 |
| 269 | 20240509 | 143300 | 5090681200 | 38050 | 38050 | 38050 | 38000 | 367 |
| 270 | 20240509 | 143200 | 5076728350 | 38000 | 38000 | 38050 | 38000 | 257 |
| 271 | 20240509 | 143100 | 5066960600 | 38000 | 38000 | 38050 | 38000 | 397 |
| 272 | 20240509 | 143000 | 5051865950 | 38000 | 38000 | 38050 | 38000 | 374 |
| 273 | 20240509 | 142900 | 5037649150 | 38000 | 38100 | 38100 | 38000 | 569 |
| 274 | 20240509 | 142800 | 5015996050 | 38100 | 38050 | 38100 | 38050 | 260 |
| 275 | 20240509 | 142700 | 5006101350 | 38050 | 38050 | 38100 | 38050 | 497 |
| 276 | 20240509 | 142600 | 4987184450 | 38050 | 38050 | 38100 | 38050 | 243 |
| 277 | 20240509 | 142500 | 4977936150 | 38050 | 38100 | 38100 | 38000 | 416 |
| 278 | 20240509 | 142400 | 4962098800 | 38100 | 38000 | 38100 | 38000 | 1653 |
| 279 | 20240509 | 142300 | 4899204550 | 38000 | 38000 | 38050 | 38000 | 420 |
| 280 | 20240509 | 142200 | 4883229900 | 38000 | 38050 | 38050 | 38000 | 452 |
| 281 | 20240509 | 142100 | 4866042300 | 38000 | 38000 | 38050 | 38000 | 459 |
| 282 | 20240509 | 142000 | 4848590700 | 38000 | 38000 | 38050 | 38000 | 352 |
| 283 | 20240509 | 141900 | 4835211700 | 38000 | 38000 | 38050 | 38000 | 655 |
| 284 | 20240509 | 141800 | 4810313250 | 38050 | 38000 | 38050 | 38000 | 296 |
| 285 | 20240509 | 141700 | 4799063500 | 38000 | 38050 | 38050 | 38000 | 182 |
| 286 | 20240509 | 141600 | 4792142000 | 38050 | 38000 | 38050 | 38000 | 290 |
| 287 | 20240509 | 141500 | 4781119700 | 38000 | 38000 | 38050 | 38000 | 326 |
| 288 | 20240509 | 141400 | 4768724900 | 38050 | 38000 | 38100 | 38000 | 438 |
| 289 | 20240509 | 141300 | 4752058550 | 38050 | 38050 | 38050 | 38000 | 462 |
| 290 | 20240509 | 141200 | 4734489150 | 38000 | 38000 | 38050 | 38000 | 343 |
| 291 | 20240509 | 141100 | 4721451000 | 38000 | 38000 | 38050 | 38000 | 622 |
| 292 | 20240509 | 141000 | 4697786750 | 38050 | 38050 | 38050 | 38000 | 345 |
| 293 | 20240509 | 140900 | 4684670800 | 38000 | 38000 | 38050 | 38000 | 410 |
| 294 | 20240509 | 140800 | 4669082600 | 38050 | 38000 | 38050 | 38000 | 455 |
| 295 | 20240509 | 140700 | 4651781600 | 38050 | 38050 | 38050 | 38000 | 367 |
| 296 | 20240509 | 140600 | 4637829950 | 38000 | 38000 | 38050 | 38000 | 305 |
| 297 | 20240509 | 140500 | 4626235050 | 38050 | 38050 | 38050 | 38000 | 222 |
| 298 | 20240509 | 140400 | 4617791000 | 38050 | 38000 | 38050 | 38000 | 534 |
| 299 | 20240509 | 140300 | 4597485600 | 38000 | 38000 | 38050 | 38000 | 321 |
| 300 | 20240509 | 140200 | 4585282250 | 38050 | 38050 | 38050 | 38000 | 310 |
| 301 | 20240509 | 140100 | 4573498050 | 38050 | 38050 | 38050 | 38000 | 1469 |
| 302 | 20240509 | 140000 | 4517613800 | 38000 | 38000 | 38050 | 38000 | 464 |
| 303 | 20240509 | 135900 | 4499980700 | 38000 | 38050 | 38050 | 38000 | 187 |
| 304 | 20240509 | 135800 | 4492870950 | 38050 | 38000 | 38050 | 38000 | 253 |
| 305 | 20240509 | 135700 | 4483254950 | 38000 | 38000 | 38050 | 38000 | 358 |
| 306 | 20240509 | 135600 | 4469645450 | 38050 | 38050 | 38100 | 38000 | 658 |
| 307 | 20240509 | 135500 | 4444608400 | 38050 | 38050 | 38100 | 38050 | 299 |
| 308 | 20240509 | 135400 | 4433228850 | 38050 | 38050 | 38100 | 38050 | 278 |
| 309 | 20240509 | 135300 | 4422648200 | 38050 | 38050 | 38100 | 38050 | 158 |
| 310 | 20240509 | 135200 | 4416633750 | 38050 | 38100 | 38100 | 38050 | 251 |
| 311 | 20240509 | 135100 | 4407081850 | 38050 | 38050 | 38100 | 38000 | 655 |
| 312 | 20240509 | 135000 | 4382153200 | 38050 | 38050 | 38050 | 38000 | 466 |
| 313 | 20240509 | 134900 | 4364434900 | 38000 | 38000 | 38050 | 38000 | 283 |
| 314 | 20240509 | 134800 | 4353678250 | 38000 | 38000 | 38050 | 38000 | 260 |
| 315 | 20240509 | 134700 | 4343798000 | 38000 | 38000 | 38050 | 38000 | 174 |
| 316 | 20240509 | 134600 | 4337181400 | 38050 | 38050 | 38050 | 38000 | 228 |
| 317 | 20240509 | 134500 | 4328516150 | 38050 | 38050 | 38050 | 38000 | 518 |
| 318 | 20240509 | 134400 | 4308819550 | 38000 | 38000 | 38050 | 38000 | 800 |
| 319 | 20240509 | 134300 | 4278409000 | 38000 | 38050 | 38100 | 38000 | 598 |
| 320 | 20240509 | 134200 | 4255659700 | 38050 | 38050 | 38100 | 38050 | 369 |
| 321 | 20240509 | 134100 | 4241618650 | 38050 | 38050 | 38100 | 38050 | 238 |
| 322 | 20240509 | 134000 | 4232558100 | 38100 | 38000 | 38100 | 38000 | 1942 |
| 323 | 20240509 | 133900 | 4158744700 | 38000 | 38050 | 38100 | 38000 | 1941 |
| 324 | 20240509 | 133800 | 4084884200 | 38050 | 38050 | 38100 | 38050 | 446 |
| 325 | 20240509 | 133700 | 4067909500 | 38100 | 38100 | 38150 | 38050 | 409 |
| 326 | 20240509 | 133600 | 4052327750 | 38150 | 38100 | 38150 | 38100 | 368 |
| 327 | 20240509 | 133500 | 4038305250 | 38100 | 38100 | 38150 | 38100 | 195 |
| 328 | 20240509 | 133400 | 4030872100 | 38100 | 38050 | 38150 | 38050 | 366 |
| 329 | 20240509 | 133300 | 4016925800 | 38100 | 38100 | 38150 | 38100 | 557 |
| 330 | 20240509 | 133200 | 3995701900 | 38100 | 38100 | 38150 | 38100 | 269 |
| 331 | 20240509 | 133100 | 3985452300 | 38150 | 38150 | 38150 | 38100 | 453 |
| 332 | 20240509 | 133000 | 3968184900 | 38100 | 38100 | 38150 | 38100 | 302 |
| 333 | 20240509 | 132900 | 3956678450 | 38100 | 38100 | 38150 | 38100 | 242 |
| 334 | 20240509 | 132800 | 3947454550 | 38100 | 38150 | 38200 | 38100 | 197 |
| 335 | 20240509 | 132700 | 3939939550 | 38150 | 38200 | 38200 | 38150 | 305 |
| 336 | 20240509 | 132600 | 3928301050 | 38150 | 38150 | 38200 | 38150 | 366 |
| 337 | 20240509 | 132500 | 3914335150 | 38150 | 38200 | 38200 | 38150 | 286 |
| 338 | 20240509 | 132400 | 3903420350 | 38200 | 38100 | 38200 | 38100 | 583 |
| 339 | 20240509 | 132300 | 3881193450 | 38100 | 38100 | 38150 | 38100 | 122 |
| 340 | 20240509 | 132200 | 3876543050 | 38100 | 38100 | 38200 | 38100 | 479 |
| 341 | 20240509 | 132100 | 3858278350 | 38100 | 38100 | 38150 | 38100 | 296 |
| 342 | 20240509 | 132000 | 3846997500 | 38150 | 38150 | 38200 | 38100 | 213 |
| 343 | 20240509 | 131900 | 3838876550 | 38150 | 38100 | 38200 | 38100 | 374 |
| 344 | 20240509 | 131800 | 3824616500 | 38100 | 38100 | 38150 | 38100 | 352 |
| 345 | 20240509 | 131700 | 3811199250 | 38150 | 38150 | 38150 | 38100 | 206 |
| 346 | 20240509 | 131600 | 3803345450 | 38150 | 38150 | 38200 | 38150 | 329 |
| 347 | 20240509 | 131500 | 3790788150 | 38200 | 38150 | 38200 | 38150 | 311 |
| 348 | 20240509 | 131400 | 3778920250 | 38150 | 38150 | 38200 | 38150 | 460 |
| 349 | 20240509 | 131300 | 3761360250 | 38200 | 38150 | 38200 | 38150 | 435 |
| 350 | 20240509 | 131200 | 3744760900 | 38150 | 38150 | 38200 | 38150 | 300 |
| 351 | 20240509 | 131100 | 3733315750 | 38200 | 38200 | 38200 | 38150 | 192 |
| 352 | 20240509 | 131000 | 3725986850 | 38150 | 38200 | 38200 | 38150 | 273 |
| 353 | 20240509 | 130900 | 3715571350 | 38200 | 38250 | 38250 | 38150 | 319 |
| 354 | 20240509 | 130800 | 3703385800 | 38200 | 38200 | 38250 | 38200 | 267 |
| 355 | 20240509 | 130700 | 3693186350 | 38200 | 38250 | 38250 | 38200 | 367 |
| 356 | 20240509 | 130600 | 3679161000 | 38200 | 38200 | 38300 | 38200 | 471 |
| 357 | 20240509 | 130500 | 3661152500 | 38200 | 38250 | 38250 | 38200 | 592 |
| 358 | 20240509 | 130400 | 3638511050 | 38200 | 38200 | 38250 | 38200 | 321 |
| 359 | 20240509 | 130300 | 3626242800 | 38250 | 38200 | 38250 | 38200 | 625 |
| 360 | 20240509 | 130200 | 3602350250 | 38200 | 38250 | 38300 | 38200 | 206 |
| 361 | 20240509 | 130100 | 3594470450 | 38250 | 38250 | 38300 | 38200 | 511 |
| 362 | 20240509 | 130000 | 3574917600 | 38300 | 38300 | 38300 | 38250 | 187 |
| 363 | 20240509 | 125900 | 3567763200 | 38300 | 38250 | 38300 | 38200 | 380 |
| 364 | 20240509 | 125800 | 3553228800 | 38250 | 38250 | 38250 | 38200 | 288 |
| 365 | 20240509 | 125700 | 3542219800 | 38250 | 38250 | 38250 | 38200 | 184 |
| 366 | 20240509 | 125600 | 3535186750 | 38250 | 38200 | 38250 | 38200 | 80 |
| 367 | 20240509 | 125500 | 3532130100 | 38250 | 38250 | 38300 | 38200 | 172 |
| 368 | 20240509 | 125400 | 3525551550 | 38250 | 38300 | 38300 | 38250 | 169 |
| 369 | 20240509 | 125300 | 3519086900 | 38300 | 38300 | 38300 | 38250 | 249 |
| 370 | 20240509 | 125200 | 3509556300 | 38250 | 38250 | 38300 | 38250 | 278 |
| 371 | 20240509 | 125100 | 3498922250 | 38300 | 38250 | 38300 | 38250 | 126 |
| 372 | 20240509 | 125000 | 3494099150 | 38250 | 38250 | 38300 | 38200 | 209 |
| 373 | 20240509 | 124900 | 3486105550 | 38250 | 38200 | 38250 | 38200 | 139 |
| 374 | 20240509 | 124800 | 3480791700 | 38250 | 38200 | 38250 | 38200 | 320 |
| 375 | 20240509 | 124700 | 3468556300 | 38250 | 38200 | 38250 | 38200 | 204 |
| 376 | 20240509 | 124600 | 3460760250 | 38250 | 38200 | 38250 | 38200 | 388 |
| 377 | 20240509 | 124500 | 3445925050 | 38250 | 38250 | 38250 | 38150 | 286 |
| 378 | 20240509 | 124400 | 3435002450 | 38200 | 38300 | 38300 | 38200 | 234 |
| 379 | 20240509 | 124300 | 3426055450 | 38300 | 38250 | 38300 | 38250 | 405 |
| 380 | 20240509 | 124200 | 3410559400 | 38250 | 38200 | 38300 | 38200 | 681 |
| 381 | 20240509 | 124100 | 3384526100 | 38200 | 38150 | 38200 | 38150 | 259 |
| 382 | 20240509 | 124000 | 3374639550 | 38150 | 38200 | 38200 | 38150 | 208 |
| 383 | 20240509 | 123900 | 3366703700 | 38150 | 38150 | 38200 | 38150 | 261 |
| 384 | 20240509 | 123800 | 3356741150 | 38150 | 38150 | 38200 | 38150 | 115 |
| 385 | 20240509 | 123700 | 3352353350 | 38200 | 38150 | 38200 | 38150 | 403 |
| 386 | 20240509 | 123600 | 3336971500 | 38150 | 38150 | 38200 | 38150 | 224 |
| 387 | 20240509 | 123500 | 3328419600 | 38200 | 38200 | 38200 | 38150 | 205 |
| 388 | 20240509 | 123400 | 3320594600 | 38150 | 38150 | 38150 | 38100 | 195 |
| 389 | 20240509 | 123300 | 3313157750 | 38200 | 38150 | 38200 | 38150 | 377 |
| 390 | 20240509 | 123200 | 3298771900 | 38200 | 38200 | 38200 | 38150 | 156 |
| 391 | 20240509 | 123100 | 3292818200 | 38200 | 38150 | 38200 | 38150 | 89 |
| 392 | 20240509 | 123000 | 3289419500 | 38150 | 38200 | 38200 | 38150 | 289 |
| 393 | 20240509 | 122900 | 3278389350 | 38150 | 38150 | 38200 | 38150 | 268 |
| 394 | 20240509 | 122800 | 3268164350 | 38200 | 38200 | 38200 | 38150 | 172 |
| 395 | 20240509 | 122700 | 3261598450 | 38150 | 38250 | 38250 | 38150 | 166 |
| 396 | 20240509 | 122600 | 3255257050 | 38200 | 38250 | 38250 | 38200 | 173 |
| 397 | 20240509 | 122500 | 3248643300 | 38200 | 38200 | 38250 | 38200 | 202 |
| 398 | 20240509 | 122400 | 3240923800 | 38200 | 38250 | 38250 | 38200 | 241 |
| 399 | 20240509 | 122300 | 3231711100 | 38250 | 38200 | 38250 | 38200 | 98 |
| 400 | 20240509 | 122200 | 3227965150 | 38200 | 38250 | 38250 | 38200 | 134 |
| 401 | 20240509 | 122100 | 3222844000 | 38250 | 38250 | 38250 | 38200 | 101 |
| 402 | 20240509 | 122000 | 3218981900 | 38250 | 38200 | 38250 | 38150 | 2409 |
| 403 | 20240509 | 121900 | 3126950250 | 38150 | 38150 | 38200 | 38150 | 246 |
| 404 | 20240509 | 121800 | 3117563600 | 38200 | 38150 | 38200 | 38150 | 293 |
| 405 | 20240509 | 121700 | 3106382650 | 38150 | 38150 | 38200 | 38150 | 263 |
| 406 | 20240509 | 121600 | 3096347850 | 38150 | 38100 | 38200 | 38100 | 234 |
| 407 | 20240509 | 121500 | 3087418000 | 38100 | 38150 | 38150 | 38100 | 1079 |
| 408 | 20240509 | 121400 | 3046262500 | 38200 | 38150 | 38200 | 38150 | 265 |
| 409 | 20240509 | 121300 | 3036149500 | 38200 | 38200 | 38200 | 38150 | 977 |
| 410 | 20240509 | 121200 | 2998838850 | 38150 | 38150 | 38200 | 38150 | 180 |
| 411 | 20240509 | 121100 | 2991967150 | 38150 | 38150 | 38200 | 38150 | 160 |
| 412 | 20240509 | 121000 | 2985861850 | 38150 | 38150 | 38200 | 38150 | 330 |
| 413 | 20240509 | 120900 | 2973260100 | 38150 | 38150 | 38200 | 38150 | 204 |
| 414 | 20240509 | 120800 | 2965475800 | 38200 | 38100 | 38200 | 38100 | 1058 |
| 415 | 20240509 | 120700 | 2925103050 | 38150 | 38150 | 38150 | 38100 | 46 |
| 416 | 20240509 | 120600 | 2923349850 | 38100 | 38150 | 38200 | 38100 | 1632 |
| 417 | 20240509 | 120500 | 2861105050 | 38100 | 38200 | 38200 | 38100 | 4229 |
| 418 | 20240509 | 120400 | 2699734900 | 38200 | 38250 | 38250 | 38200 | 131 |
| 419 | 20240509 | 120300 | 2694727550 | 38200 | 38200 | 38250 | 38200 | 186 |
| 420 | 20240509 | 120200 | 2687620300 | 38250 | 38200 | 38250 | 38150 | 973 |
| 421 | 20240509 | 120100 | 2650455850 | 38150 | 38150 | 38250 | 38150 | 663 |
| 422 | 20240509 | 120000 | 2625131600 | 38200 | 38200 | 38250 | 38200 | 220 |
| 423 | 20240509 | 115900 | 2616720200 | 38200 | 38250 | 38300 | 38200 | 303 |
| 424 | 20240509 | 115800 | 2605129500 | 38200 | 38200 | 38250 | 38200 | 232 |
| 425 | 20240509 | 115700 | 2596264500 | 38200 | 38300 | 38300 | 38200 | 161 |
| 426 | 20240509 | 115600 | 2590106300 | 38300 | 38250 | 38300 | 38200 | 415 |
| 427 | 20240509 | 115500 | 2574233350 | 38200 | 38200 | 38250 | 38200 | 67 |
| 428 | 20240509 | 115400 | 2571672900 | 38200 | 38200 | 38250 | 38200 | 175 |
| 429 | 20240509 | 115300 | 2564984400 | 38200 | 38250 | 38250 | 38200 | 70 |
| 430 | 20240509 | 115200 | 2562309850 | 38250 | 38300 | 38300 | 38250 | 219 |
| 431 | 20240509 | 115100 | 2553930350 | 38300 | 38250 | 38300 | 38200 | 649 |
| 432 | 20240509 | 115000 | 2529082800 | 38250 | 38250 | 38250 | 38200 | 121 |
| 433 | 20240509 | 114900 | 2524456450 | 38200 | 38200 | 38300 | 38200 | 736 |
| 434 | 20240509 | 114800 | 2496315000 | 38200 | 38250 | 38250 | 38200 | 164 |
| 435 | 20240509 | 114700 | 2490047100 | 38250 | 38200 | 38250 | 38200 | 117 |
| 436 | 20240509 | 114600 | 2485575700 | 38300 | 38200 | 38300 | 38200 | 597 |
| 437 | 20240509 | 114500 | 2462741950 | 38200 | 38200 | 38250 | 38200 | 213 |
| 438 | 20240509 | 114400 | 2454600100 | 38200 | 38200 | 38250 | 38200 | 175 |
| 439 | 20240509 | 114300 | 2447912250 | 38200 | 38200 | 38250 | 38200 | 219 |
| 440 | 20240509 | 114200 | 2439540200 | 38250 | 38200 | 38250 | 38200 | 195 |
| 441 | 20240509 | 114100 | 2432084800 | 38200 | 38250 | 38300 | 38200 | 112 |
| 442 | 20240509 | 114000 | 2427803150 | 38250 | 38250 | 38300 | 38250 | 138 |
| 443 | 20240509 | 113900 | 2422521350 | 38250 | 38250 | 38300 | 38200 | 182 |
| 444 | 20240509 | 113800 | 2415558750 | 38300 | 38250 | 38350 | 38250 | 598 |
| 445 | 20240509 | 113700 | 2392655000 | 38250 | 38300 | 38300 | 38250 | 214 |
| 446 | 20240509 | 113600 | 2384468900 | 38300 | 38250 | 38350 | 38250 | 130 |
| 447 | 20240509 | 113500 | 2379491750 | 38300 | 38250 | 38350 | 38250 | 764 |
| 448 | 20240509 | 113400 | 2350198600 | 38250 | 38300 | 38350 | 38250 | 508 |
| 449 | 20240509 | 113300 | 2330735400 | 38250 | 38300 | 38300 | 38250 | 233 |
| 450 | 20240509 | 113200 | 2321815250 | 38300 | 38300 | 38300 | 38250 | 161 |
| 451 | 20240509 | 113100 | 2315652150 | 38300 | 38300 | 38300 | 38250 | 78 |
| 452 | 20240509 | 113000 | 2312667200 | 38300 | 38250 | 38300 | 38250 | 196 |
| 453 | 20240509 | 112900 | 2305166550 | 38250 | 38300 | 38300 | 38250 | 57 |
| 454 | 20240509 | 112800 | 2302984200 | 38300 | 38250 | 38300 | 38250 | 353 |
| 455 | 20240509 | 112700 | 2289467350 | 38300 | 38250 | 38300 | 38250 | 99 |
| 456 | 20240509 | 112600 | 2285678100 | 38300 | 38250 | 38300 | 38200 | 107 |
| 457 | 20240509 | 112500 | 2281583750 | 38200 | 38250 | 38300 | 38200 | 97 |
| 458 | 20240509 | 112400 | 2277874500 | 38250 | 38250 | 38300 | 38200 | 206 |
| 459 | 20240509 | 112300 | 2269994500 | 38300 | 38250 | 38300 | 38250 | 82 |
| 460 | 20240509 | 112200 | 2266857550 | 38300 | 38250 | 38300 | 38250 | 97 |
| 461 | 20240509 | 112100 | 2263142650 | 38300 | 38250 | 38300 | 38250 | 296 |
| 462 | 20240509 | 112000 | 2251819800 | 38200 | 38200 | 38250 | 38200 | 309 |
| 463 | 20240509 | 111900 | 2240008600 | 38200 | 38200 | 38250 | 38200 | 117 |
| 464 | 20240509 | 111800 | 2235538850 | 38250 | 38200 | 38250 | 38200 | 456 |
| 465 | 20240509 | 111700 | 2218114750 | 38250 | 38250 | 38300 | 38200 | 1101 |
| 466 | 20240509 | 111600 | 2176007800 | 38250 | 38250 | 38300 | 38250 | 73 |
| 467 | 20240509 | 111500 | 2173213000 | 38250 | 38250 | 38300 | 38250 | 381 |
| 468 | 20240509 | 111400 | 2158637700 | 38300 | 38300 | 38300 | 38250 | 101 |
| 469 | 20240509 | 111300 | 2154771700 | 38300 | 38250 | 38300 | 38250 | 156 |
| 470 | 20240509 | 111200 | 2148800400 | 38300 | 38250 | 38300 | 38250 | 206 |
| 471 | 20240509 | 111100 | 2140914100 | 38300 | 38350 | 38350 | 38250 | 761 |
| 472 | 20240509 | 111000 | 2111768350 | 38350 | 38350 | 38350 | 38300 | 152 |
| 473 | 20240509 | 110900 | 2105942450 | 38350 | 38300 | 38350 | 38300 | 126 |
| 474 | 20240509 | 110800 | 2101115500 | 38300 | 38300 | 38350 | 38300 | 371 |
| 475 | 20240509 | 110700 | 2086898550 | 38350 | 38350 | 38350 | 38300 | 107 |
| 476 | 20240509 | 110600 | 2082798850 | 38300 | 38300 | 38350 | 38300 | 142 |
| 477 | 20240509 | 110500 | 2077358050 | 38300 | 38300 | 38350 | 38300 | 101 |
| 478 | 20240509 | 110400 | 2073489200 | 38300 | 38300 | 38350 | 38300 | 169 |
| 479 | 20240509 | 110300 | 2067012100 | 38350 | 38400 | 38400 | 38350 | 52 |
| 480 | 20240509 | 110200 | 2065016950 | 38350 | 38350 | 38400 | 38350 | 689 |
| 481 | 20240509 | 110100 | 2038589600 | 38350 | 38350 | 38400 | 38350 | 151 |
| 482 | 20240509 | 110000 | 2032797750 | 38400 | 38450 | 38450 | 38350 | 198 |
| 483 | 20240509 | 105900 | 2025193350 | 38450 | 38400 | 38450 | 38400 | 344 |
| 484 | 20240509 | 105800 | 2011977550 | 38400 | 38400 | 38450 | 38400 | 143 |
| 485 | 20240509 | 105700 | 2006482650 | 38400 | 38450 | 38450 | 38400 | 133 |
| 486 | 20240509 | 105600 | 2001373850 | 38450 | 38450 | 38450 | 38400 | 209 |
| 487 | 20240509 | 105500 | 1993347150 | 38400 | 38450 | 38450 | 38400 | 139 |
| 488 | 20240509 | 105400 | 1988007400 | 38350 | 38400 | 38450 | 38350 | 411 |
| 489 | 20240509 | 105300 | 1972211750 | 38400 | 38450 | 38450 | 38400 | 148 |
| 490 | 20240509 | 105200 | 1966526250 | 38400 | 38450 | 38450 | 38400 | 121 |
| 491 | 20240509 | 105100 | 1961878750 | 38450 | 38400 | 38450 | 38350 | 160 |
| 492 | 20240509 | 105000 | 1955735050 | 38400 | 38350 | 38450 | 38350 | 112 |
| 493 | 20240509 | 104900 | 1951434350 | 38400 | 38400 | 38400 | 38350 | 408 |
| 494 | 20240509 | 104800 | 1935768750 | 38350 | 38350 | 38400 | 38350 | 429 |
| 495 | 20240509 | 104700 | 1919305100 | 38350 | 38400 | 38400 | 38350 | 245 |
| 496 | 20240509 | 104600 | 1909898600 | 38400 | 38350 | 38400 | 38350 | 230 |
| 497 | 20240509 | 104500 | 1901069400 | 38350 | 38400 | 38400 | 38350 | 123 |
| 498 | 20240509 | 104400 | 1896347300 | 38400 | 38350 | 38400 | 38350 | 300 |
| 499 | 20240509 | 104300 | 1884837250 | 38350 | 38350 | 38450 | 38350 | 67 |
| 500 | 20240509 | 104200 | 1882265000 | 38350 | 38450 | 38450 | 38350 | 954 |
| 501 | 20240509 | 104100 | 1845628100 | 38400 | 38400 | 38450 | 38400 | 68 |
| 502 | 20240509 | 104000 | 1843016200 | 38400 | 38400 | 38450 | 38400 | 705 |
| 503 | 20240509 | 103900 | 1815941850 | 38350 | 38350 | 38400 | 38350 | 107 |
| 504 | 20240509 | 103800 | 1811836250 | 38350 | 38400 | 38400 | 38350 | 144 |
| 505 | 20240509 | 103700 | 1806310150 | 38400 | 38400 | 38400 | 38350 | 103 |
| 506 | 20240509 | 103600 | 1802355600 | 38400 | 38400 | 38400 | 38350 | 236 |
| 507 | 20240509 | 103500 | 1793296650 | 38400 | 38400 | 38400 | 38350 | 236 |
| 508 | 20240509 | 103400 | 1784243100 | 38350 | 38400 | 38400 | 38350 | 130 |
| 509 | 20240509 | 103300 | 1779252000 | 38350 | 38400 | 38400 | 38350 | 162 |
| 510 | 20240509 | 103200 | 1773035900 | 38350 | 38350 | 38400 | 38350 | 162 |
| 511 | 20240509 | 103100 | 1766822600 | 38350 | 38350 | 38400 | 38300 | 93 |
| 512 | 20240509 | 103000 | 1763257650 | 38350 | 38350 | 38400 | 38300 | 195 |
| 513 | 20240509 | 102900 | 1755782300 | 38350 | 38400 | 38400 | 38350 | 178 |
| 514 | 20240509 | 102800 | 1748947350 | 38400 | 38400 | 38400 | 38350 | 454 |
| 515 | 20240509 | 102700 | 1731533450 | 38350 | 38350 | 38400 | 38300 | 192 |
| 516 | 20240509 | 102600 | 1724171000 | 38350 | 38300 | 38400 | 38300 | 418 |
| 517 | 20240509 | 102500 | 1708139750 | 38300 | 38350 | 38350 | 38300 | 218 |
| 518 | 20240509 | 102400 | 1699789150 | 38300 | 38300 | 38300 | 38300 | 94 |
| 519 | 20240509 | 102300 | 1696188950 | 38300 | 38300 | 38350 | 38300 | 111 |
| 520 | 20240509 | 102200 | 1691933700 | 38300 | 38350 | 38350 | 38300 | 128 |
| 521 | 20240509 | 102100 | 1687026650 | 38350 | 38350 | 38350 | 38300 | 106 |
| 522 | 20240509 | 102000 | 1682966350 | 38350 | 38300 | 38350 | 38300 | 321 |
| 523 | 20240509 | 101900 | 1670667700 | 38300 | 38300 | 38300 | 38300 | 121 |
| 524 | 20240509 | 101800 | 1666033400 | 38350 | 38350 | 38350 | 38300 | 100 |
| 525 | 20240509 | 101700 | 1662200050 | 38350 | 38350 | 38400 | 38300 | 335 |
| 526 | 20240509 | 101600 | 1649353950 | 38350 | 38400 | 38400 | 38350 | 1413 |
| 527 | 20240509 | 101500 | 1595100300 | 38450 | 38450 | 38450 | 38400 | 72 |
| 528 | 20240509 | 101400 | 1592334850 | 38400 | 38400 | 38450 | 38400 | 132 |
| 529 | 20240509 | 101300 | 1587262750 | 38400 | 38400 | 38400 | 38350 | 357 |
| 530 | 20240509 | 101200 | 1573556650 | 38450 | 38400 | 38450 | 38350 | 233 |
| 531 | 20240509 | 101100 | 1564609750 | 38400 | 38350 | 38400 | 38350 | 462 |
| 532 | 20240509 | 101000 | 1546872250 | 38400 | 38350 | 38400 | 38350 | 96 |
| 533 | 20240509 | 100900 | 1543186250 | 38400 | 38400 | 38400 | 38350 | 59 |
| 534 | 20240509 | 100800 | 1540922550 | 38350 | 38350 | 38400 | 38350 | 71 |
| 535 | 20240509 | 100700 | 1538199000 | 38400 | 38400 | 38400 | 38350 | 156 |
| 536 | 20240509 | 100600 | 1532210250 | 38400 | 38350 | 38400 | 38350 | 106 |
| 537 | 20240509 | 100500 | 1528144050 | 38350 | 38400 | 38400 | 38350 | 96 |
| 538 | 20240509 | 100400 | 1524458000 | 38350 | 38400 | 38400 | 38350 | 123 |
| 539 | 20240509 | 100300 | 1519738150 | 38350 | 38400 | 38400 | 38350 | 130 |
| 540 | 20240509 | 100200 | 1514748500 | 38400 | 38400 | 38400 | 38400 | 118 |
| 541 | 20240509 | 100100 | 1510217300 | 38400 | 38400 | 38400 | 38350 | 342 |
| 542 | 20240509 | 100000 | 1497087800 | 38400 | 38350 | 38450 | 38350 | 173 |
| 543 | 20240509 | 095900 | 1490442400 | 38350 | 38400 | 38450 | 38350 | 195 |
| 544 | 20240509 | 095800 | 1482956400 | 38350 | 38400 | 38400 | 38350 | 190 |
| 545 | 20240509 | 095700 | 1475667250 | 38400 | 38400 | 38450 | 38400 | 52 |
| 546 | 20240509 | 095600 | 1473669800 | 38400 | 38400 | 38450 | 38400 | 614 |
| 547 | 20240509 | 095500 | 1450064950 | 38400 | 38400 | 38400 | 38350 | 72 |
| 548 | 20240509 | 095400 | 1447300850 | 38400 | 38400 | 38450 | 38350 | 142 |
| 549 | 20240509 | 095300 | 1441851150 | 38350 | 38400 | 38450 | 38350 | 1149 |
| 550 | 20240509 | 095200 | 1397706550 | 38400 | 38450 | 38500 | 38400 | 650 |
| 551 | 20240509 | 095100 | 1372717450 | 38450 | 38450 | 38500 | 38450 | 92 |
| 552 | 20240509 | 095000 | 1369178850 | 38500 | 38400 | 38550 | 38400 | 5250 |
| 553 | 20240509 | 094900 | 1167114900 | 38450 | 38400 | 38450 | 38400 | 41 |
| 554 | 20240509 | 094800 | 1165539500 | 38450 | 38400 | 38450 | 38400 | 150 |
| 555 | 20240509 | 094700 | 1159774750 | 38400 | 38450 | 38450 | 38400 | 56 |
| 556 | 20240509 | 094600 | 1157622650 | 38450 | 38400 | 38450 | 38400 | 46 |
| 557 | 20240509 | 094500 | 1155854450 | 38350 | 38400 | 38450 | 38350 | 82 |
| 558 | 20240509 | 094400 | 1152706300 | 38400 | 38400 | 38400 | 38350 | 527 |
| 559 | 20240509 | 094300 | 1132470100 | 38350 | 38350 | 38400 | 38350 | 24 |
| 560 | 20240509 | 094200 | 1131549200 | 38350 | 38400 | 38400 | 38350 | 124 |
| 561 | 20240509 | 094100 | 1126792550 | 38350 | 38350 | 38400 | 38350 | 1082 |
| 562 | 20240509 | 094000 | 1085297050 | 38300 | 38250 | 38350 | 38250 | 517 |
| 563 | 20240509 | 093900 | 1065485550 | 38250 | 38300 | 38350 | 38150 | 2758 |
| 564 | 20240509 | 093800 | 960115650 | 38300 | 38300 | 38350 | 38250 | 105 |
| 565 | 20240509 | 093700 | 956094100 | 38350 | 38300 | 38350 | 38250 | 113 |
| 566 | 20240509 | 093600 | 951765600 | 38250 | 38300 | 38350 | 38200 | 532 |
| 567 | 20240509 | 093500 | 931422150 | 38300 | 38350 | 38350 | 38300 | 62 |
| 568 | 20240509 | 093400 | 929047300 | 38250 | 38250 | 38350 | 38250 | 417 |
| 569 | 20240509 | 093300 | 913075100 | 38250 | 38300 | 38300 | 38250 | 57 |
| 570 | 20240509 | 093200 | 910892800 | 38250 | 38300 | 38350 | 38150 | 2969 |
| 571 | 20240509 | 093100 | 797495400 | 38300 | 38250 | 38300 | 38200 | 1410 |
| 572 | 20240509 | 093000 | 743565350 | 38250 | 38250 | 38250 | 38200 | 178 |
| 573 | 20240509 | 092900 | 736760550 | 38250 | 38300 | 38300 | 38200 | 780 |
| 574 | 20240509 | 092800 | 706909600 | 38300 | 38350 | 38350 | 38300 | 609 |
| 575 | 20240509 | 092700 | 683558050 | 38350 | 38450 | 38450 | 38350 | 679 |
| 576 | 20240509 | 092600 | 657476700 | 38450 | 38450 | 38500 | 38450 | 775 |
| 577 | 20240509 | 092500 | 627674150 | 38450 | 38400 | 38450 | 38400 | 40 |
| 578 | 20240509 | 092400 | 626137050 | 38400 | 38450 | 38450 | 38400 | 59 |
| 579 | 20240509 | 092300 | 623870300 | 38400 | 38400 | 38400 | 38400 | 129 |
| 580 | 20240509 | 092200 | 618916700 | 38400 | 38450 | 38450 | 38400 | 150 |
| 581 | 20240509 | 092100 | 613151850 | 38450 | 38450 | 38500 | 38400 | 180 |
| 582 | 20240509 | 092000 | 606230300 | 38450 | 38500 | 38500 | 38450 | 147 |
| 583 | 20240509 | 091900 | 600578100 | 38500 | 38400 | 38500 | 38400 | 93 |
| 584 | 20240509 | 091800 | 597002950 | 38450 | 38450 | 38450 | 38400 | 413 |
| 585 | 20240509 | 091700 | 581124850 | 38450 | 38500 | 38500 | 38400 | 455 |
| 586 | 20240509 | 091600 | 563628450 | 38500 | 38400 | 38500 | 38400 | 1307 |
| 587 | 20240509 | 091500 | 513392850 | 38400 | 38350 | 38400 | 38350 | 506 |
| 588 | 20240509 | 091400 | 493970100 | 38400 | 38350 | 38400 | 38350 | 220 |
| 589 | 20240509 | 091300 | 485529750 | 38400 | 38350 | 38400 | 38350 | 331 |
| 590 | 20240509 | 091200 | 472826300 | 38350 | 38350 | 38400 | 38350 | 85 |
| 591 | 20240509 | 091100 | 469566000 | 38350 | 38400 | 38400 | 38300 | 201 |
| 592 | 20240509 | 091000 | 461856450 | 38350 | 38400 | 38400 | 38350 | 169 |
| 593 | 20240509 | 090900 | 455374650 | 38400 | 38350 | 38400 | 38300 | 798 |
| 594 | 20240509 | 090800 | 424772850 | 38400 | 38400 | 38400 | 38300 | 235 |
| 595 | 20240509 | 090700 | 415758150 | 38300 | 38250 | 38350 | 38250 | 841 |
| 596 | 20240509 | 090600 | 383543000 | 38250 | 38300 | 38300 | 38150 | 207 |
| 597 | 20240509 | 090500 | 375641700 | 38150 | 38250 | 38400 | 38100 | 2724 |
| 598 | 20240509 | 090400 | 271432650 | 38300 | 38100 | 38350 | 38100 | 748 |
| 599 | 20240509 | 090300 | 242759200 | 38100 | 38200 | 38200 | 38100 | 1087 |
| 600 | 20240509 | 090200 | 201301200 | 38150 | 38100 | 38200 | 38100 | 188 |
| 601 | 20240509 | 090100 | 194128150 | 38150 | 38400 | 38400 | 38100 | 3273 |
| 602 | 20240509 | 090000 | 68843400 | 38350 | 38350 | 38400 | 38350 | 1795 |