34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240509 | 191100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 35411 |
| 3 | 20240509 | 191000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20240509 | 190900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20240509 | 190800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20240509 | 190700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20240509 | 190600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20240509 | 190500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20240509 | 190400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20240509 | 190300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20240509 | 190200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20240509 | 190100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20240509 | 190000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20240509 | 185900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20240509 | 185800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20240509 | 185700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20240509 | 185600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20240509 | 185500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20240509 | 185400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20240509 | 185300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20240509 | 185200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20240509 | 185100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20240509 | 185000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20240509 | 184900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20240509 | 184800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20240509 | 184700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20240509 | 184600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20240509 | 184500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20240509 | 184400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20240509 | 184300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20240509 | 184200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20240509 | 184100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 35411 |
| 33 | 20240509 | 184000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20240509 | 183900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20240509 | 183800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20240509 | 183700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20240509 | 183600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20240509 | 183500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20240509 | 183400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20240509 | 183300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20240509 | 183200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20240509 | 183100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20240509 | 183000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20240509 | 182900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20240509 | 182800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20240509 | 182700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20240509 | 182600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20240509 | 182500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20240509 | 182400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20240509 | 182300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20240509 | 182200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20240509 | 182100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20240509 | 182000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20240509 | 181900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20240509 | 181800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20240509 | 181700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20240509 | 181600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20240509 | 181500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20240509 | 181400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20240509 | 181300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20240509 | 181200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20240509 | 181100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 35411 |
| 63 | 20240509 | 181000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20240509 | 180900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20240509 | 180800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20240509 | 180700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20240509 | 180600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20240509 | 180500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20240509 | 180400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20240509 | 180300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20240509 | 180200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20240509 | 180100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20240509 | 180000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20240509 | 175900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20240509 | 175800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20240509 | 175700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20240509 | 175600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20240509 | 175500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20240509 | 175400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20240509 | 175300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20240509 | 175200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20240509 | 175100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20240509 | 175000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20240509 | 174900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20240509 | 174800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20240509 | 174700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20240509 | 174600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20240509 | 174500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20240509 | 174400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20240509 | 174300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20240509 | 174200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20240509 | 174100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 35411 |
| 93 | 20240509 | 174000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20240509 | 173900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20240509 | 173800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20240509 | 173700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20240509 | 173600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20240509 | 173500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20240509 | 173400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20240509 | 173300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20240509 | 173200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20240509 | 173100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20240509 | 173000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20240509 | 172900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20240509 | 172800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20240509 | 172700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20240509 | 172600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20240509 | 172500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20240509 | 172400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20240509 | 172300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20240509 | 172200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20240509 | 172100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20240509 | 172000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20240509 | 171900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20240509 | 171800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20240509 | 171700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20240509 | 171600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20240509 | 171500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20240509 | 171400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20240509 | 171300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20240509 | 171200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20240509 | 171100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 35411 |
| 123 | 20240509 | 171000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20240509 | 170900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20240509 | 170800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20240509 | 170700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20240509 | 170600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20240509 | 170500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20240509 | 170400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20240509 | 170300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20240509 | 170200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20240509 | 170100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20240509 | 170000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20240509 | 165900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20240509 | 165800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20240509 | 165700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20240509 | 165600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20240509 | 165500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20240509 | 165400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20240509 | 165300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20240509 | 165200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20240509 | 165100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20240509 | 165000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20240509 | 164900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20240509 | 164800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20240509 | 164700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20240509 | 164600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20240509 | 164500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20240509 | 164400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20240509 | 164300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20240509 | 164200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20240509 | 164100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 35411 |
| 153 | 20240509 | 164000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20240509 | 163900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20240509 | 163800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20240509 | 163700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20240509 | 163600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20240509 | 163500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20240509 | 163400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20240509 | 163300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20240509 | 163200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20240509 | 163100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20240509 | 163000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20240509 | 162900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20240509 | 162800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20240509 | 162700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20240509 | 162600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20240509 | 162500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20240509 | 162400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20240509 | 162300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20240509 | 162200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20240509 | 162100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20240509 | 162000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20240509 | 161900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20240509 | 161800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20240509 | 161700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20240509 | 161600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20240509 | 161500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20240509 | 161400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20240509 | 161300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20240509 | 161200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20240509 | 161100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 35411 |
| 183 | 20240509 | 161000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20240509 | 160900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20240509 | 160800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20240509 | 160700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20240509 | 160600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20240509 | 160500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20240509 | 160400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20240509 | 160300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20240509 | 160200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20240509 | 160100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20240509 | 160000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20240509 | 155900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20240509 | 155800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20240509 | 155700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20240509 | 155600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20240509 | 155500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20240509 | 155400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20240509 | 155300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20240509 | 155200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20240509 | 155100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20240509 | 155000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20240509 | 154900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20240509 | 154800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20240509 | 154700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20240509 | 154600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20240509 | 154500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20240509 | 154400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20240509 | 154300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20240509 | 154200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20240509 | 154100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 35411 |
| 213 | 20240509 | 154000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20240509 | 153900 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20240509 | 153800 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20240509 | 153700 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20240509 | 153600 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20240509 | 153500 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20240509 | 153400 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20240509 | 153300 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20240509 | 153200 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20240509 | 153100 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20240509 | 153000 | 93439855250 | 27950 | 27950 | 27950 | 27950 | 35411 |
| 224 | 20240509 | 152900 | 92450117800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20240509 | 152800 | 92450117800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20240509 | 152700 | 92450117800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20240509 | 152600 | 92450117800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20240509 | 152500 | 92450117800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20240509 | 152400 | 92450117800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20240509 | 152300 | 92450117800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20240509 | 152200 | 92450117800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20240509 | 152100 | 92450117800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20240509 | 152000 | 92450117800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20240509 | 151900 | 92450117800 | 27950 | 27900 | 28000 | 27850 | 10421 |
| 235 | 20240509 | 151800 | 92159119100 | 27850 | 27850 | 27900 | 27850 | 7470 |
| 236 | 20240509 | 151700 | 91950818200 | 27900 | 27900 | 27900 | 27850 | 3199 |
| 237 | 20240509 | 151600 | 91861611950 | 27900 | 27900 | 27950 | 27850 | 2787 |
| 238 | 20240509 | 151500 | 91783866550 | 27950 | 27900 | 27950 | 27850 | 2629 |
| 239 | 20240509 | 151400 | 91710533400 | 27900 | 27850 | 27950 | 27850 | 4880 |
| 240 | 20240509 | 151300 | 91574414950 | 27850 | 27900 | 27900 | 27800 | 4467 |
| 241 | 20240509 | 151200 | 91450056850 | 27900 | 27850 | 27950 | 27800 | 5736 |
| 242 | 20240509 | 151100 | 91290125350 | 27850 | 27700 | 27850 | 27700 | 7104 |
| 243 | 20240509 | 151000 | 91092890050 | 27700 | 27750 | 27750 | 27700 | 1513 |
| 244 | 20240509 | 150900 | 91050961200 | 27700 | 27750 | 27750 | 27700 | 1616 |
| 245 | 20240509 | 150800 | 91006169550 | 27750 | 27800 | 27800 | 27750 | 3200 |
| 246 | 20240509 | 150700 | 90917349600 | 27800 | 27750 | 27800 | 27700 | 3250 |
| 247 | 20240509 | 150600 | 90827095100 | 27750 | 27600 | 27750 | 27550 | 5609 |
| 248 | 20240509 | 150500 | 90671881550 | 27600 | 27650 | 27650 | 27550 | 7388 |
| 249 | 20240509 | 150400 | 90468122200 | 27600 | 27650 | 27700 | 27550 | 7551 |
| 250 | 20240509 | 150300 | 90259562300 | 27650 | 27700 | 27700 | 27600 | 19655 |
| 251 | 20240509 | 150200 | 89716609250 | 27700 | 27800 | 27800 | 27650 | 9374 |
| 252 | 20240509 | 150100 | 89456786050 | 27750 | 27800 | 27800 | 27750 | 2721 |
| 253 | 20240509 | 150000 | 89381229300 | 27800 | 27800 | 27850 | 27750 | 3781 |
| 254 | 20240509 | 145900 | 89276128000 | 27750 | 27800 | 27800 | 27750 | 1703 |
| 255 | 20240509 | 145800 | 89228822100 | 27800 | 27800 | 27800 | 27750 | 2171 |
| 256 | 20240509 | 145700 | 89168564800 | 27800 | 27750 | 27800 | 27700 | 4009 |
| 257 | 20240509 | 145600 | 89057297600 | 27800 | 27750 | 27800 | 27700 | 14025 |
| 258 | 20240509 | 145500 | 88668104350 | 27750 | 27800 | 27850 | 27750 | 12356 |
| 259 | 20240509 | 145400 | 88324582150 | 27800 | 27950 | 28100 | 27800 | 21753 |
| 260 | 20240509 | 145300 | 87717068900 | 27950 | 27950 | 28000 | 27900 | 3833 |
| 261 | 20240509 | 145200 | 87609937250 | 27950 | 28050 | 28100 | 27900 | 11381 |
| 262 | 20240509 | 145100 | 87291252100 | 28050 | 28150 | 28150 | 28050 | 4545 |
| 263 | 20240509 | 145000 | 87163557450 | 28100 | 28050 | 28150 | 28050 | 5105 |
| 264 | 20240509 | 144900 | 87020037350 | 28000 | 28100 | 28150 | 28000 | 9125 |
| 265 | 20240509 | 144800 | 86764023200 | 28150 | 28050 | 28150 | 28000 | 5749 |
| 266 | 20240509 | 144700 | 86602531700 | 28050 | 27950 | 28050 | 27950 | 6263 |
| 267 | 20240509 | 144600 | 86427091500 | 27950 | 28000 | 28050 | 27950 | 5851 |
| 268 | 20240509 | 144500 | 86263289650 | 28000 | 28000 | 28100 | 28000 | 7059 |
| 269 | 20240509 | 144400 | 86065355300 | 28000 | 28100 | 28150 | 28000 | 6541 |
| 270 | 20240509 | 144300 | 85881737700 | 28100 | 28150 | 28150 | 28050 | 7761 |
| 271 | 20240509 | 144200 | 85663623050 | 28100 | 28150 | 28200 | 28050 | 13918 |
| 272 | 20240509 | 144100 | 85272402500 | 28200 | 28250 | 28250 | 28100 | 13957 |
| 273 | 20240509 | 144000 | 84878921250 | 28250 | 28200 | 28300 | 28150 | 48422 |
| 274 | 20240509 | 143900 | 83511748600 | 28200 | 28050 | 28200 | 28050 | 18898 |
| 275 | 20240509 | 143800 | 82980338500 | 28050 | 28100 | 28200 | 28000 | 46060 |
| 276 | 20240509 | 143700 | 81685480100 | 28050 | 28050 | 28100 | 27950 | 13692 |
| 277 | 20240509 | 143600 | 81301631800 | 28050 | 28000 | 28100 | 27950 | 20065 |
| 278 | 20240509 | 143500 | 80739266500 | 28000 | 28000 | 28050 | 27900 | 17286 |
| 279 | 20240509 | 143400 | 80255330600 | 28000 | 27900 | 28050 | 27800 | 22851 |
| 280 | 20240509 | 143300 | 79616954300 | 27900 | 27900 | 27900 | 27850 | 3997 |
| 281 | 20240509 | 143200 | 79505548100 | 27900 | 27900 | 27900 | 27850 | 4797 |
| 282 | 20240509 | 143100 | 79371807150 | 27900 | 27850 | 27900 | 27800 | 4952 |
| 283 | 20240509 | 143000 | 79233749800 | 27850 | 27900 | 27950 | 27800 | 16878 |
| 284 | 20240509 | 142900 | 78762902550 | 27950 | 27800 | 27950 | 27800 | 21278 |
| 285 | 20240509 | 142800 | 78170007750 | 27800 | 27650 | 27850 | 27650 | 19632 |
| 286 | 20240509 | 142700 | 77625010950 | 27650 | 27600 | 27700 | 27600 | 4225 |
| 287 | 20240509 | 142600 | 77508142050 | 27650 | 27600 | 27650 | 27550 | 1258 |
| 288 | 20240509 | 142500 | 77473418200 | 27600 | 27600 | 27650 | 27550 | 9487 |
| 289 | 20240509 | 142400 | 77211577050 | 27550 | 27550 | 27600 | 27500 | 1959 |
| 290 | 20240509 | 142300 | 77157611200 | 27550 | 27500 | 27600 | 27500 | 2262 |
| 291 | 20240509 | 142200 | 77095341450 | 27500 | 27500 | 27550 | 27500 | 1573 |
| 292 | 20240509 | 142100 | 77052074050 | 27500 | 27500 | 27550 | 27500 | 893 |
| 293 | 20240509 | 142000 | 77027505350 | 27500 | 27500 | 27550 | 27450 | 12122 |
| 294 | 20240509 | 141900 | 76694208500 | 27500 | 27500 | 27550 | 27500 | 2526 |
| 295 | 20240509 | 141800 | 76624741400 | 27550 | 27600 | 27650 | 27550 | 5792 |
| 296 | 20240509 | 141700 | 76465039200 | 27600 | 27600 | 27650 | 27550 | 4946 |
| 297 | 20240509 | 141600 | 76328542700 | 27600 | 27600 | 27650 | 27550 | 3951 |
| 298 | 20240509 | 141500 | 76219518250 | 27600 | 27600 | 27600 | 27550 | 817 |
| 299 | 20240509 | 141400 | 76196999950 | 27600 | 27500 | 27600 | 27450 | 3954 |
| 300 | 20240509 | 141300 | 76088207650 | 27500 | 27500 | 27500 | 27400 | 1846 |
| 301 | 20240509 | 141200 | 76037536650 | 27450 | 27500 | 27500 | 27400 | 6160 |
| 302 | 20240509 | 141100 | 75868482550 | 27500 | 27550 | 27600 | 27450 | 4749 |
| 303 | 20240509 | 141000 | 75737841750 | 27550 | 27400 | 27600 | 27400 | 5159 |
| 304 | 20240509 | 140900 | 75596049050 | 27450 | 27550 | 27600 | 27300 | 60906 |
| 305 | 20240509 | 140800 | 73924306400 | 27600 | 27600 | 27650 | 27550 | 6080 |
| 306 | 20240509 | 140700 | 73756579650 | 27600 | 27600 | 27650 | 27600 | 1073 |
| 307 | 20240509 | 140600 | 73726961500 | 27650 | 27700 | 27700 | 27650 | 1559 |
| 308 | 20240509 | 140500 | 73683854000 | 27700 | 27700 | 27700 | 27650 | 876 |
| 309 | 20240509 | 140400 | 73659609600 | 27650 | 27600 | 27700 | 27600 | 2187 |
| 310 | 20240509 | 140300 | 73599144300 | 27600 | 27650 | 27650 | 27600 | 492 |
| 311 | 20240509 | 140200 | 73585560300 | 27650 | 27650 | 27650 | 27600 | 618 |
| 312 | 20240509 | 140100 | 73568490950 | 27650 | 27550 | 27650 | 27550 | 3942 |
| 313 | 20240509 | 140000 | 73459719550 | 27600 | 27600 | 27600 | 27550 | 2623 |
| 314 | 20240509 | 135900 | 73387372700 | 27600 | 27600 | 27650 | 27550 | 9508 |
| 315 | 20240509 | 135800 | 73125015500 | 27650 | 27700 | 27700 | 27650 | 2292 |
| 316 | 20240509 | 135700 | 73061635050 | 27700 | 27600 | 27700 | 27600 | 1150 |
| 317 | 20240509 | 135600 | 73029822900 | 27650 | 27650 | 27650 | 27600 | 711 |
| 318 | 20240509 | 135500 | 73010188250 | 27650 | 27700 | 27700 | 27600 | 1012 |
| 319 | 20240509 | 135400 | 72982201450 | 27650 | 27700 | 27700 | 27650 | 464 |
| 320 | 20240509 | 135300 | 72969369100 | 27650 | 27700 | 27700 | 27600 | 1895 |
| 321 | 20240509 | 135200 | 72916982350 | 27650 | 27700 | 27700 | 27650 | 985 |
| 322 | 20240509 | 135100 | 72889728350 | 27650 | 27700 | 27750 | 27650 | 717 |
| 323 | 20240509 | 135000 | 72869880850 | 27750 | 27750 | 27750 | 27700 | 1095 |
| 324 | 20240509 | 134900 | 72839532850 | 27750 | 27650 | 27750 | 27650 | 2241 |
| 325 | 20240509 | 134800 | 72777469550 | 27700 | 27700 | 27700 | 27650 | 1555 |
| 326 | 20240509 | 134700 | 72734471250 | 27650 | 27700 | 27700 | 27650 | 2182 |
| 327 | 20240509 | 134600 | 72674103900 | 27700 | 27750 | 27800 | 27700 | 3569 |
| 328 | 20240509 | 134500 | 72575122450 | 27750 | 27750 | 27750 | 27700 | 660 |
| 329 | 20240509 | 134400 | 72556825200 | 27700 | 27650 | 27750 | 27600 | 4105 |
| 330 | 20240509 | 134300 | 72443243250 | 27600 | 27600 | 27650 | 27600 | 1381 |
| 331 | 20240509 | 134200 | 72405125500 | 27600 | 27600 | 27650 | 27600 | 1791 |
| 332 | 20240509 | 134100 | 72355680800 | 27650 | 27650 | 27650 | 27600 | 3493 |
| 333 | 20240509 | 134000 | 72259188550 | 27600 | 27650 | 27700 | 27600 | 5706 |
| 334 | 20240509 | 133900 | 72101560850 | 27650 | 27700 | 27700 | 27650 | 4782 |
| 335 | 20240509 | 133800 | 71969328500 | 27650 | 27700 | 27700 | 27650 | 1583 |
| 336 | 20240509 | 133700 | 71925538500 | 27650 | 27700 | 27750 | 27650 | 1306 |
| 337 | 20240509 | 133600 | 71889380950 | 27750 | 27750 | 27800 | 27650 | 14389 |
| 338 | 20240509 | 133500 | 71490870650 | 27750 | 27750 | 27800 | 27750 | 1472 |
| 339 | 20240509 | 133400 | 71450017850 | 27700 | 27700 | 27750 | 27700 | 985 |
| 340 | 20240509 | 133300 | 71422728500 | 27700 | 27750 | 27800 | 27700 | 1550 |
| 341 | 20240509 | 133200 | 71379735850 | 27800 | 27750 | 27800 | 27750 | 1059 |
| 342 | 20240509 | 133100 | 71350326450 | 27750 | 27750 | 27750 | 27700 | 2979 |
| 343 | 20240509 | 133000 | 71267670050 | 27700 | 27750 | 27750 | 27700 | 1098 |
| 344 | 20240509 | 132900 | 71237237000 | 27700 | 27750 | 27800 | 27700 | 1186 |
| 345 | 20240509 | 132800 | 71204327700 | 27750 | 27700 | 27750 | 27700 | 1038 |
| 346 | 20240509 | 132700 | 71175527800 | 27750 | 27750 | 27800 | 27700 | 1949 |
| 347 | 20240509 | 132600 | 71121442750 | 27750 | 27800 | 27800 | 27750 | 1288 |
| 348 | 20240509 | 132500 | 71085695300 | 27750 | 27750 | 27800 | 27750 | 2010 |
| 349 | 20240509 | 132400 | 71029858150 | 27800 | 27750 | 27800 | 27750 | 936 |
| 350 | 20240509 | 132300 | 71003882700 | 27750 | 27750 | 27800 | 27750 | 1709 |
| 351 | 20240509 | 132200 | 70956449950 | 27800 | 27800 | 27800 | 27750 | 806 |
| 352 | 20240509 | 132100 | 70934058150 | 27800 | 27800 | 27800 | 27750 | 320 |
| 353 | 20240509 | 132000 | 70925167700 | 27750 | 27800 | 27800 | 27750 | 3030 |
| 354 | 20240509 | 131900 | 70840990900 | 27800 | 27800 | 27800 | 27750 | 632 |
| 355 | 20240509 | 131800 | 70823441150 | 27750 | 27800 | 27800 | 27750 | 715 |
| 356 | 20240509 | 131700 | 70803593600 | 27750 | 27800 | 27800 | 27750 | 497 |
| 357 | 20240509 | 131600 | 70789787900 | 27750 | 27750 | 27800 | 27750 | 722 |
| 358 | 20240509 | 131500 | 70769751400 | 27800 | 27800 | 27800 | 27750 | 493 |
| 359 | 20240509 | 131400 | 70756066950 | 27800 | 27750 | 27800 | 27750 | 919 |
| 360 | 20240509 | 131300 | 70730564600 | 27800 | 27800 | 27800 | 27750 | 466 |
| 361 | 20240509 | 131200 | 70717630700 | 27750 | 27750 | 27800 | 27750 | 406 |
| 362 | 20240509 | 131100 | 70706357250 | 27800 | 27750 | 27800 | 27750 | 481 |
| 363 | 20240509 | 131000 | 70693006700 | 27750 | 27750 | 27800 | 27750 | 524 |
| 364 | 20240509 | 130900 | 70678452650 | 27800 | 27800 | 27800 | 27750 | 625 |
| 365 | 20240509 | 130800 | 70661092250 | 27800 | 27800 | 27850 | 27800 | 450 |
| 366 | 20240509 | 130700 | 70648580600 | 27850 | 27800 | 27850 | 27800 | 537 |
| 367 | 20240509 | 130600 | 70633636250 | 27800 | 27850 | 27850 | 27800 | 308 |
| 368 | 20240509 | 130500 | 70625067600 | 27850 | 27800 | 27850 | 27750 | 672 |
| 369 | 20240509 | 130400 | 70606398900 | 27750 | 27800 | 27850 | 27750 | 1268 |
| 370 | 20240509 | 130300 | 70571193150 | 27800 | 27850 | 27900 | 27750 | 3997 |
| 371 | 20240509 | 130200 | 70460014750 | 27850 | 27850 | 27900 | 27850 | 2435 |
| 372 | 20240509 | 130100 | 70392184000 | 27850 | 27900 | 27900 | 27850 | 1614 |
| 373 | 20240509 | 130000 | 70347228850 | 27900 | 27900 | 27900 | 27850 | 304 |
| 374 | 20240509 | 125900 | 70338761450 | 27900 | 27850 | 27900 | 27850 | 883 |
| 375 | 20240509 | 125800 | 70314167500 | 27850 | 27850 | 27900 | 27850 | 385 |
| 376 | 20240509 | 125700 | 70303440800 | 27850 | 27900 | 27900 | 27850 | 975 |
| 377 | 20240509 | 125600 | 70276285950 | 27850 | 27850 | 27900 | 27850 | 2359 |
| 378 | 20240509 | 125500 | 70210552050 | 27850 | 27950 | 27950 | 27850 | 2001 |
| 379 | 20240509 | 125400 | 70154726750 | 27950 | 27900 | 28000 | 27900 | 2958 |
| 380 | 20240509 | 125300 | 70072057350 | 27950 | 27950 | 28000 | 27900 | 543 |
| 381 | 20240509 | 125200 | 70056880450 | 27950 | 27950 | 28000 | 27900 | 4068 |
| 382 | 20240509 | 125100 | 69943159550 | 27950 | 27900 | 27950 | 27850 | 3712 |
| 383 | 20240509 | 125000 | 69839605500 | 27900 | 27950 | 27950 | 27900 | 5883 |
| 384 | 20240509 | 124900 | 69675337700 | 27950 | 27800 | 27950 | 27750 | 6139 |
| 385 | 20240509 | 124800 | 69504428400 | 27800 | 27800 | 27850 | 27750 | 1986 |
| 386 | 20240509 | 124700 | 69449220350 | 27800 | 27700 | 27800 | 27700 | 2459 |
| 387 | 20240509 | 124600 | 69381006500 | 27700 | 27700 | 27750 | 27700 | 199 |
| 388 | 20240509 | 124500 | 69375492200 | 27700 | 27750 | 27750 | 27700 | 955 |
| 389 | 20240509 | 124400 | 69349037500 | 27700 | 27650 | 27700 | 27650 | 2193 |
| 390 | 20240509 | 124300 | 69288323550 | 27650 | 27650 | 27700 | 27650 | 1116 |
| 391 | 20240509 | 124200 | 69257461600 | 27700 | 27700 | 27700 | 27650 | 1784 |
| 392 | 20240509 | 124100 | 69208051050 | 27650 | 27700 | 27700 | 27650 | 1279 |
| 393 | 20240509 | 124000 | 69172677350 | 27700 | 27750 | 27750 | 27650 | 1292 |
| 394 | 20240509 | 123900 | 69136925200 | 27700 | 27700 | 27750 | 27700 | 2285 |
| 395 | 20240509 | 123800 | 69073623750 | 27700 | 27700 | 27750 | 27700 | 1352 |
| 396 | 20240509 | 123700 | 69036171800 | 27700 | 27700 | 27750 | 27650 | 1676 |
| 397 | 20240509 | 123600 | 68989746900 | 27700 | 27750 | 27750 | 27700 | 3430 |
| 398 | 20240509 | 123500 | 68894735350 | 27700 | 27750 | 27750 | 27700 | 1725 |
| 399 | 20240509 | 123400 | 68846951100 | 27700 | 27750 | 27750 | 27700 | 309 |
| 400 | 20240509 | 123300 | 68838381950 | 27700 | 27750 | 27750 | 27700 | 430 |
| 401 | 20240509 | 123200 | 68826468500 | 27750 | 27700 | 27750 | 27700 | 583 |
| 402 | 20240509 | 123100 | 68810315550 | 27700 | 27700 | 27750 | 27700 | 646 |
| 403 | 20240509 | 123000 | 68792417000 | 27700 | 27750 | 27750 | 27700 | 636 |
| 404 | 20240509 | 122900 | 68774780750 | 27700 | 27750 | 27750 | 27700 | 4066 |
| 405 | 20240509 | 122800 | 68662012350 | 27750 | 27800 | 27850 | 27750 | 3368 |
| 406 | 20240509 | 122700 | 68568387450 | 27800 | 27900 | 27900 | 27800 | 703 |
| 407 | 20240509 | 122600 | 68548814750 | 27900 | 27850 | 27900 | 27800 | 2114 |
| 408 | 20240509 | 122500 | 68489951000 | 27850 | 27850 | 27900 | 27800 | 1762 |
| 409 | 20240509 | 122400 | 68440892450 | 27800 | 27800 | 27850 | 27750 | 1410 |
| 410 | 20240509 | 122300 | 68401699400 | 27800 | 27800 | 27800 | 27750 | 1865 |
| 411 | 20240509 | 122200 | 68349904100 | 27750 | 27750 | 27800 | 27750 | 1679 |
| 412 | 20240509 | 122100 | 68303250100 | 27750 | 27850 | 27850 | 27750 | 2569 |
| 413 | 20240509 | 122000 | 68231815900 | 27850 | 27850 | 27900 | 27800 | 1208 |
| 414 | 20240509 | 121900 | 68198179750 | 27900 | 27800 | 27900 | 27750 | 8466 |
| 415 | 20240509 | 121800 | 67962525100 | 27800 | 27800 | 27800 | 27700 | 2791 |
| 416 | 20240509 | 121700 | 67884998800 | 27800 | 27700 | 27800 | 27650 | 7342 |
| 417 | 20240509 | 121600 | 67681590200 | 27700 | 27650 | 27700 | 27650 | 3585 |
| 418 | 20240509 | 121500 | 67582456900 | 27700 | 27700 | 27700 | 27650 | 1532 |
| 419 | 20240509 | 121400 | 67540082850 | 27700 | 27650 | 27700 | 27650 | 3544 |
| 420 | 20240509 | 121300 | 67442075200 | 27700 | 27650 | 27700 | 27650 | 5676 |
| 421 | 20240509 | 121200 | 67285129600 | 27650 | 27750 | 27750 | 27650 | 7725 |
| 422 | 20240509 | 121100 | 67071355700 | 27700 | 27700 | 27750 | 27700 | 2915 |
| 423 | 20240509 | 121000 | 66990609400 | 27700 | 27700 | 27750 | 27700 | 3072 |
| 424 | 20240509 | 120900 | 66905511050 | 27700 | 27700 | 27750 | 27700 | 2614 |
| 425 | 20240509 | 120800 | 66833086550 | 27750 | 27700 | 27750 | 27700 | 2737 |
| 426 | 20240509 | 120700 | 66757245050 | 27700 | 27800 | 27800 | 27700 | 16206 |
| 427 | 20240509 | 120600 | 66307726900 | 27750 | 27800 | 27800 | 27750 | 885 |
| 428 | 20240509 | 120500 | 66283161050 | 27750 | 27800 | 27800 | 27750 | 1752 |
| 429 | 20240509 | 120400 | 66234532800 | 27750 | 27750 | 27800 | 27750 | 1974 |
| 430 | 20240509 | 120300 | 66179735600 | 27750 | 27800 | 27850 | 27750 | 3111 |
| 431 | 20240509 | 120200 | 66093274200 | 27800 | 27850 | 27850 | 27800 | 3499 |
| 432 | 20240509 | 120100 | 65995997950 | 27850 | 27800 | 27850 | 27800 | 5376 |
| 433 | 20240509 | 120000 | 65846539900 | 27800 | 27850 | 27850 | 27800 | 5013 |
| 434 | 20240509 | 115900 | 65707081150 | 27850 | 27850 | 27900 | 27850 | 3032 |
| 435 | 20240509 | 115800 | 65622635600 | 27900 | 27850 | 27900 | 27850 | 4942 |
| 436 | 20240509 | 115700 | 65485000650 | 27900 | 27850 | 27900 | 27850 | 1618 |
| 437 | 20240509 | 115600 | 65439938500 | 27850 | 27850 | 27900 | 27850 | 3613 |
| 438 | 20240509 | 115500 | 65339261700 | 27850 | 27900 | 27950 | 27850 | 2568 |
| 439 | 20240509 | 115400 | 65267614200 | 27900 | 27900 | 27950 | 27850 | 2110 |
| 440 | 20240509 | 115300 | 65208771100 | 27850 | 27950 | 27950 | 27850 | 2836 |
| 441 | 20240509 | 115200 | 65129682400 | 27950 | 27900 | 27950 | 27850 | 1994 |
| 442 | 20240509 | 115100 | 65074046700 | 27900 | 27950 | 27950 | 27900 | 747 |
| 443 | 20240509 | 115000 | 65053200550 | 27900 | 27950 | 27950 | 27900 | 4858 |
| 444 | 20240509 | 114900 | 64917501250 | 27950 | 28000 | 28000 | 27950 | 1341 |
| 445 | 20240509 | 114800 | 64879999900 | 28000 | 28000 | 28050 | 28000 | 1233 |
| 446 | 20240509 | 114700 | 64845466350 | 28000 | 28000 | 28100 | 28000 | 5295 |
| 447 | 20240509 | 114600 | 64697183700 | 28000 | 28000 | 28100 | 27950 | 5728 |
| 448 | 20240509 | 114500 | 64536750700 | 27950 | 27950 | 28000 | 27950 | 1727 |
| 449 | 20240509 | 114400 | 64488476550 | 27950 | 28000 | 28050 | 27950 | 2397 |
| 450 | 20240509 | 114300 | 64421449300 | 28050 | 28150 | 28150 | 28050 | 4092 |
| 451 | 20240509 | 114200 | 64306528900 | 28150 | 28100 | 28150 | 28100 | 1576 |
| 452 | 20240509 | 114100 | 64262228250 | 28100 | 27900 | 28150 | 27900 | 13038 |
| 453 | 20240509 | 114000 | 63896391350 | 27850 | 28000 | 28000 | 27850 | 3503 |
| 454 | 20240509 | 113900 | 63798577000 | 28000 | 27950 | 28000 | 27950 | 1354 |
| 455 | 20240509 | 113800 | 63760726550 | 28000 | 28000 | 28050 | 27950 | 2428 |
| 456 | 20240509 | 113700 | 63692765700 | 28050 | 28000 | 28050 | 28000 | 1755 |
| 457 | 20240509 | 113600 | 63643600250 | 28050 | 28000 | 28050 | 27950 | 2647 |
| 458 | 20240509 | 113500 | 63569446450 | 28000 | 28000 | 28000 | 27950 | 1358 |
| 459 | 20240509 | 113400 | 63531443750 | 27950 | 27950 | 28000 | 27950 | 644 |
| 460 | 20240509 | 113300 | 63513435450 | 28000 | 27850 | 28000 | 27850 | 10478 |
| 461 | 20240509 | 113200 | 63221377450 | 27800 | 27800 | 27850 | 27800 | 3370 |
| 462 | 20240509 | 113100 | 63127677350 | 27800 | 27850 | 27850 | 27800 | 2743 |
| 463 | 20240509 | 113000 | 63051409000 | 27800 | 27900 | 27900 | 27800 | 11760 |
| 464 | 20240509 | 112900 | 62724043900 | 27850 | 27900 | 27950 | 27850 | 7750 |
| 465 | 20240509 | 112800 | 62507916750 | 27900 | 27950 | 27950 | 27900 | 471 |
| 466 | 20240509 | 112700 | 62494768700 | 27950 | 27950 | 27950 | 27900 | 2138 |
| 467 | 20240509 | 112600 | 62435039650 | 27950 | 27950 | 28000 | 27950 | 672 |
| 468 | 20240509 | 112500 | 62416254850 | 27950 | 27950 | 28000 | 27950 | 737 |
| 469 | 20240509 | 112400 | 62395650700 | 28000 | 28000 | 28000 | 27950 | 3980 |
| 470 | 20240509 | 112300 | 62284369550 | 28000 | 27950 | 28000 | 27950 | 1804 |
| 471 | 20240509 | 112200 | 62233923750 | 28000 | 28000 | 28000 | 27950 | 513 |
| 472 | 20240509 | 112100 | 62219577300 | 28000 | 27900 | 28000 | 27900 | 2935 |
| 473 | 20240509 | 112000 | 62137549650 | 27900 | 27900 | 27950 | 27900 | 2902 |
| 474 | 20240509 | 111900 | 62056579800 | 27900 | 27900 | 27950 | 27900 | 701 |
| 475 | 20240509 | 111800 | 62037008150 | 27900 | 27900 | 27950 | 27900 | 1578 |
| 476 | 20240509 | 111700 | 61992960850 | 27900 | 27900 | 27950 | 27900 | 2370 |
| 477 | 20240509 | 111600 | 61926796750 | 27900 | 28000 | 28000 | 27900 | 2365 |
| 478 | 20240509 | 111500 | 61860690850 | 27950 | 28000 | 28000 | 27950 | 2416 |
| 479 | 20240509 | 111400 | 61793131300 | 27950 | 27950 | 28000 | 27950 | 3860 |
| 480 | 20240509 | 111300 | 61685194050 | 27950 | 27950 | 28000 | 27950 | 3760 |
| 481 | 20240509 | 111200 | 61580100550 | 27950 | 27950 | 28000 | 27950 | 847 |
| 482 | 20240509 | 111100 | 61556416600 | 27950 | 27950 | 28000 | 27950 | 2107 |
| 483 | 20240509 | 111000 | 61497514150 | 27950 | 27950 | 28050 | 27950 | 2537 |
| 484 | 20240509 | 110900 | 61426496650 | 28000 | 28000 | 28000 | 27950 | 2527 |
| 485 | 20240509 | 110800 | 61355775750 | 28000 | 27950 | 28000 | 27950 | 1020 |
| 486 | 20240509 | 110700 | 61327242750 | 27950 | 27950 | 28000 | 27950 | 2923 |
| 487 | 20240509 | 110600 | 61245543000 | 27950 | 28000 | 28000 | 27950 | 842 |
| 488 | 20240509 | 110500 | 61222001250 | 28000 | 27950 | 28000 | 27950 | 4301 |
| 489 | 20240509 | 110400 | 61101647800 | 27900 | 27950 | 28000 | 27900 | 5994 |
| 490 | 20240509 | 110300 | 60934249800 | 27950 | 28050 | 28050 | 27950 | 4416 |
| 491 | 20240509 | 110200 | 60810705850 | 28050 | 27900 | 28050 | 27900 | 3782 |
| 492 | 20240509 | 110100 | 60704918450 | 27950 | 27950 | 28000 | 27900 | 3651 |
| 493 | 20240509 | 110000 | 60602861400 | 27950 | 28000 | 28000 | 27950 | 3181 |
| 494 | 20240509 | 105900 | 60513889000 | 28000 | 28050 | 28100 | 27950 | 3397 |
| 495 | 20240509 | 105800 | 60418741150 | 28050 | 28050 | 28100 | 28000 | 3050 |
| 496 | 20240509 | 105700 | 60333231850 | 28000 | 27950 | 28050 | 27950 | 2375 |
| 497 | 20240509 | 105600 | 60266748950 | 27950 | 28000 | 28050 | 27950 | 2487 |
| 498 | 20240509 | 105500 | 60197135650 | 28000 | 28050 | 28050 | 28000 | 2667 |
| 499 | 20240509 | 105400 | 60122405350 | 28050 | 28050 | 28050 | 28000 | 1659 |
| 500 | 20240509 | 105300 | 60075889100 | 28000 | 28050 | 28100 | 28000 | 2683 |
| 501 | 20240509 | 105200 | 60000721500 | 28100 | 28100 | 28150 | 28050 | 8513 |
| 502 | 20240509 | 105100 | 59761686350 | 28150 | 28150 | 28200 | 28100 | 6192 |
| 503 | 20240509 | 105000 | 59587393350 | 28150 | 28150 | 28200 | 28150 | 3790 |
| 504 | 20240509 | 104900 | 59480690150 | 28150 | 28150 | 28200 | 28100 | 4526 |
| 505 | 20240509 | 104800 | 59353236100 | 28200 | 28300 | 28300 | 28150 | 8832 |
| 506 | 20240509 | 104700 | 59103918850 | 28300 | 28250 | 28350 | 28250 | 27401 |
| 507 | 20240509 | 104600 | 58328429500 | 28250 | 28150 | 28250 | 28150 | 15097 |
| 508 | 20240509 | 104500 | 57902616550 | 28150 | 28150 | 28200 | 28100 | 9281 |
| 509 | 20240509 | 104400 | 57641245750 | 28150 | 28050 | 28200 | 28000 | 16164 |
| 510 | 20240509 | 104300 | 57186904500 | 28100 | 28050 | 28100 | 28000 | 4095 |
| 511 | 20240509 | 104200 | 57072095700 | 28050 | 28100 | 28100 | 28050 | 1760 |
| 512 | 20240509 | 104100 | 57022695500 | 28150 | 27950 | 28150 | 27950 | 6795 |
| 513 | 20240509 | 104000 | 56831838650 | 27950 | 27950 | 28000 | 27850 | 10550 |
| 514 | 20240509 | 103900 | 56537122150 | 28000 | 27950 | 28000 | 27900 | 8736 |
| 515 | 20240509 | 103800 | 56293112350 | 27950 | 28050 | 28050 | 27950 | 12121 |
| 516 | 20240509 | 103700 | 55953590150 | 28050 | 28050 | 28050 | 28000 | 1995 |
| 517 | 20240509 | 103600 | 55897663450 | 28050 | 27950 | 28100 | 27950 | 9772 |
| 518 | 20240509 | 103500 | 55624044600 | 28000 | 28050 | 28100 | 27950 | 5374 |
| 519 | 20240509 | 103400 | 55473480000 | 28100 | 28100 | 28100 | 28000 | 4983 |
| 520 | 20240509 | 103300 | 55333709550 | 28150 | 27950 | 28150 | 27900 | 18234 |
| 521 | 20240509 | 103200 | 54823175350 | 27900 | 28050 | 28100 | 27900 | 23068 |
| 522 | 20240509 | 103100 | 54177060950 | 28050 | 28100 | 28150 | 28050 | 9977 |
| 523 | 20240509 | 103000 | 53896621650 | 28100 | 28150 | 28200 | 28100 | 9102 |
| 524 | 20240509 | 102900 | 53640601100 | 28150 | 28250 | 28250 | 28100 | 10095 |
| 525 | 20240509 | 102800 | 53356461550 | 28150 | 28250 | 28300 | 28100 | 19386 |
| 526 | 20240509 | 102700 | 52810106000 | 28250 | 28250 | 28300 | 28200 | 15397 |
| 527 | 20240509 | 102600 | 52375114800 | 28250 | 28250 | 28250 | 28150 | 8891 |
| 528 | 20240509 | 102500 | 52124244050 | 28200 | 28300 | 28300 | 28150 | 27669 |
| 529 | 20240509 | 102400 | 51343130900 | 28300 | 28250 | 28350 | 28200 | 41960 |
| 530 | 20240509 | 102300 | 50155434350 | 28250 | 28400 | 28400 | 28150 | 49929 |
| 531 | 20240509 | 102200 | 48744476300 | 28400 | 28300 | 28400 | 28250 | 47333 |
| 532 | 20240509 | 102100 | 47403805250 | 28300 | 28050 | 28300 | 28050 | 59345 |
| 533 | 20240509 | 102000 | 45730504600 | 28050 | 28100 | 28100 | 28000 | 6327 |
| 534 | 20240509 | 101900 | 45553031100 | 28100 | 28100 | 28100 | 28000 | 7097 |
| 535 | 20240509 | 101800 | 45353908200 | 28100 | 27950 | 28100 | 27950 | 22425 |
| 536 | 20240509 | 101700 | 44725055950 | 27950 | 28000 | 28000 | 27900 | 6631 |
| 537 | 20240509 | 101600 | 44539682250 | 27950 | 28100 | 28100 | 27950 | 6624 |
| 538 | 20240509 | 101500 | 44354077850 | 28050 | 27950 | 28050 | 27900 | 16295 |
| 539 | 20240509 | 101400 | 43897785800 | 27900 | 27750 | 27950 | 27700 | 9623 |
| 540 | 20240509 | 101300 | 43630069400 | 27800 | 27750 | 27850 | 27750 | 2993 |
| 541 | 20240509 | 101200 | 43546887500 | 27800 | 27700 | 27800 | 27700 | 5567 |
| 542 | 20240509 | 101100 | 43392369250 | 27700 | 27650 | 27800 | 27650 | 13077 |
| 543 | 20240509 | 101000 | 43030560000 | 27650 | 27800 | 27850 | 27600 | 36660 |
| 544 | 20240509 | 100900 | 42015792350 | 27850 | 27800 | 27850 | 27750 | 7580 |
| 545 | 20240509 | 100800 | 41805098100 | 27800 | 27800 | 27800 | 27750 | 8823 |
| 546 | 20240509 | 100700 | 41560030700 | 27750 | 27950 | 27950 | 27750 | 12874 |
| 547 | 20240509 | 100600 | 41201489300 | 27950 | 28050 | 28100 | 27900 | 16815 |
| 548 | 20240509 | 100500 | 40729979050 | 28050 | 28050 | 28100 | 28000 | 9042 |
| 549 | 20240509 | 100400 | 40476129150 | 28050 | 28050 | 28100 | 28000 | 12707 |
| 550 | 20240509 | 100300 | 40119794300 | 28100 | 28050 | 28100 | 27950 | 13285 |
| 551 | 20240509 | 100200 | 39747396900 | 28000 | 27800 | 28100 | 27750 | 26506 |
| 552 | 20240509 | 100100 | 39006418100 | 27800 | 27800 | 27850 | 27750 | 9908 |
| 553 | 20240509 | 100000 | 38731045650 | 27800 | 27900 | 27950 | 27800 | 4630 |
| 554 | 20240509 | 095900 | 38602036850 | 27950 | 27900 | 27950 | 27850 | 6209 |
| 555 | 20240509 | 095800 | 38428788000 | 27900 | 27950 | 27950 | 27850 | 2659 |
| 556 | 20240509 | 095700 | 38354616350 | 27900 | 27850 | 27900 | 27850 | 8090 |
| 557 | 20240509 | 095600 | 38129056500 | 27850 | 27900 | 27950 | 27850 | 6667 |
| 558 | 20240509 | 095500 | 37942934550 | 27900 | 27900 | 27950 | 27800 | 7777 |
| 559 | 20240509 | 095400 | 37726334000 | 27900 | 27850 | 28000 | 27850 | 11847 |
| 560 | 20240509 | 095300 | 37395341750 | 27850 | 27850 | 27900 | 27750 | 34082 |
| 561 | 20240509 | 095200 | 36447902150 | 27850 | 27950 | 27950 | 27850 | 7498 |
| 562 | 20240509 | 095100 | 36238632300 | 27950 | 27950 | 28000 | 27900 | 6478 |
| 563 | 20240509 | 095000 | 36057637450 | 27950 | 27950 | 28000 | 27900 | 8722 |
| 564 | 20240509 | 094900 | 35813878550 | 27950 | 27950 | 28000 | 27900 | 6961 |
| 565 | 20240509 | 094800 | 35619300950 | 27950 | 27850 | 27950 | 27850 | 7039 |
| 566 | 20240509 | 094700 | 35423087350 | 27850 | 27900 | 27950 | 27800 | 20929 |
| 567 | 20240509 | 094600 | 34840035350 | 27850 | 28000 | 28000 | 27850 | 14402 |
| 568 | 20240509 | 094500 | 34437963550 | 27950 | 28100 | 28150 | 27900 | 13744 |
| 569 | 20240509 | 094400 | 34052940550 | 28100 | 27950 | 28200 | 27950 | 35151 |
| 570 | 20240509 | 094300 | 33064500100 | 27950 | 27950 | 28050 | 27900 | 17228 |
| 571 | 20240509 | 094200 | 32582837250 | 28000 | 28000 | 28100 | 27950 | 12747 |
| 572 | 20240509 | 094100 | 32225604400 | 28050 | 28000 | 28100 | 27950 | 13883 |
| 573 | 20240509 | 094000 | 31836445350 | 28000 | 28100 | 28100 | 28000 | 14442 |
| 574 | 20240509 | 093900 | 31431499150 | 28100 | 28000 | 28150 | 28000 | 27561 |
| 575 | 20240509 | 093800 | 30657544050 | 28000 | 27950 | 28050 | 27800 | 31629 |
| 576 | 20240509 | 093700 | 29775191400 | 27950 | 27800 | 27950 | 27800 | 16478 |
| 577 | 20240509 | 093600 | 29315626550 | 27800 | 28050 | 28100 | 27800 | 29124 |
| 578 | 20240509 | 093500 | 28502315350 | 28050 | 27850 | 28050 | 27800 | 23502 |
| 579 | 20240509 | 093400 | 27845562350 | 27850 | 28150 | 28150 | 27750 | 46768 |
| 580 | 20240509 | 093300 | 26539962550 | 28100 | 28150 | 28350 | 28000 | 91406 |
| 581 | 20240509 | 093200 | 23960517250 | 28150 | 28000 | 28150 | 27950 | 25121 |
| 582 | 20240509 | 093100 | 23256088150 | 28000 | 28000 | 28050 | 27900 | 47214 |
| 583 | 20240509 | 093000 | 21934532000 | 28000 | 28150 | 28200 | 27900 | 60083 |
| 584 | 20240509 | 092900 | 20248766700 | 28150 | 28150 | 28200 | 28000 | 98309 |
| 585 | 20240509 | 092800 | 17484732750 | 28150 | 27700 | 28250 | 27650 | 117432 |
| 586 | 20240509 | 092700 | 14203277750 | 27650 | 27700 | 27750 | 27500 | 48075 |
| 587 | 20240509 | 092600 | 12873621700 | 27700 | 27650 | 27700 | 27550 | 25441 |
| 588 | 20240509 | 092500 | 12170080200 | 27600 | 27450 | 27650 | 27450 | 21400 |
| 589 | 20240509 | 092400 | 11579748650 | 27450 | 27500 | 27550 | 27400 | 15021 |
| 590 | 20240509 | 092300 | 11167144500 | 27500 | 27600 | 27650 | 27450 | 27176 |
| 591 | 20240509 | 092200 | 10418355900 | 27600 | 27450 | 27600 | 27450 | 26154 |
| 592 | 20240509 | 092100 | 9698028600 | 27450 | 27400 | 27600 | 27350 | 41290 |
| 593 | 20240509 | 092000 | 8562127700 | 27400 | 27350 | 27550 | 27350 | 47572 |
| 594 | 20240509 | 091900 | 7256147750 | 27400 | 27250 | 27400 | 27200 | 22802 |
| 595 | 20240509 | 091800 | 6634322750 | 27200 | 27250 | 27300 | 27200 | 11683 |
| 596 | 20240509 | 091700 | 6316007800 | 27200 | 27100 | 27250 | 27100 | 12570 |
| 597 | 20240509 | 091600 | 5974158900 | 27100 | 26950 | 27100 | 26950 | 7605 |
| 598 | 20240509 | 091500 | 5768617650 | 26950 | 27050 | 27050 | 26900 | 4832 |
| 599 | 20240509 | 091400 | 5638195450 | 27050 | 26750 | 27050 | 26750 | 10594 |
| 600 | 20240509 | 091300 | 5353463200 | 26750 | 26800 | 26850 | 26750 | 12097 |
| 601 | 20240509 | 091200 | 5029576000 | 26800 | 26900 | 26950 | 26800 | 12598 |
| 602 | 20240509 | 091100 | 4691083850 | 26900 | 26900 | 26950 | 26850 | 2160 |
| 603 | 20240509 | 091000 | 4632992000 | 26900 | 26850 | 26900 | 26850 | 3065 |
| 604 | 20240509 | 090900 | 4550666450 | 26850 | 26950 | 26950 | 26850 | 7075 |
| 605 | 20240509 | 090800 | 4360444650 | 26950 | 27000 | 27050 | 26900 | 7758 |
| 606 | 20240509 | 090700 | 4151416500 | 27000 | 27100 | 27100 | 26950 | 8391 |
| 607 | 20240509 | 090600 | 3924725100 | 27100 | 27050 | 27150 | 27050 | 6174 |
| 608 | 20240509 | 090500 | 3757363900 | 27050 | 26900 | 27050 | 26850 | 7903 |
| 609 | 20240509 | 090400 | 3544335550 | 26850 | 26800 | 26950 | 26700 | 26692 |
| 610 | 20240509 | 090300 | 2829124150 | 26750 | 27000 | 27000 | 26750 | 17365 |
| 611 | 20240509 | 090200 | 2362480450 | 26950 | 27100 | 27100 | 26900 | 28674 |
| 612 | 20240509 | 090100 | 1587824600 | 27100 | 27300 | 27300 | 27050 | 18623 |
| 613 | 20240509 | 090000 | 1081826600 | 27300 | 27100 | 27300 | 26950 | 39022 |