34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 192800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 10090 |
| 3 | 20240510 | 192700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20240510 | 192600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20240510 | 192500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20240510 | 192400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20240510 | 192300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20240510 | 192200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20240510 | 192100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20240510 | 192000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20240510 | 191900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20240510 | 191800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20240510 | 191700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20240510 | 191600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20240510 | 191500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20240510 | 191400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20240510 | 191300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20240510 | 191200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20240510 | 191100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20240510 | 191000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20240510 | 190900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20240510 | 190800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20240510 | 190700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20240510 | 190600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20240510 | 190500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20240510 | 190400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20240510 | 190300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20240510 | 190200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20240510 | 190100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20240510 | 190000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20240510 | 185900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20240510 | 185800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 10090 |
| 33 | 20240510 | 185700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20240510 | 185600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20240510 | 185500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20240510 | 185400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20240510 | 185300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20240510 | 185200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20240510 | 185100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20240510 | 185000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20240510 | 184900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20240510 | 184800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20240510 | 184700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20240510 | 184600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20240510 | 184500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20240510 | 184400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20240510 | 184300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20240510 | 184200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20240510 | 184100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20240510 | 184000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20240510 | 183900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20240510 | 183800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20240510 | 183700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20240510 | 183600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20240510 | 183500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20240510 | 183400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20240510 | 183300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20240510 | 183200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20240510 | 183100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20240510 | 183000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20240510 | 182900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20240510 | 182800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 10090 |
| 63 | 20240510 | 182700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20240510 | 182600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20240510 | 182500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20240510 | 182400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20240510 | 182300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20240510 | 182200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20240510 | 182100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20240510 | 182000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20240510 | 181900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20240510 | 181800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20240510 | 181700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20240510 | 181600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20240510 | 181500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20240510 | 181400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20240510 | 181300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20240510 | 181200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20240510 | 181100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20240510 | 181000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20240510 | 180900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20240510 | 180800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20240510 | 180700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20240510 | 180600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20240510 | 180500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20240510 | 180400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20240510 | 180300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20240510 | 180200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20240510 | 180100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20240510 | 180000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20240510 | 175900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20240510 | 175800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 10090 |
| 93 | 20240510 | 175700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20240510 | 175600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20240510 | 175500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20240510 | 175400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20240510 | 175300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20240510 | 175200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20240510 | 175100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20240510 | 175000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20240510 | 174900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20240510 | 174800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20240510 | 174700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20240510 | 174600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20240510 | 174500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20240510 | 174400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20240510 | 174300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20240510 | 174200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20240510 | 174100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20240510 | 174000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20240510 | 173900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20240510 | 173800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20240510 | 173700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20240510 | 173600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20240510 | 173500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20240510 | 173400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20240510 | 173300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20240510 | 173200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20240510 | 173100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20240510 | 173000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20240510 | 172900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20240510 | 172800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 10090 |
| 123 | 20240510 | 172700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20240510 | 172600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20240510 | 172500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20240510 | 172400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20240510 | 172300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20240510 | 172200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20240510 | 172100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20240510 | 172000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20240510 | 171900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20240510 | 171800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20240510 | 171700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20240510 | 171600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20240510 | 171500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20240510 | 171400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20240510 | 171300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20240510 | 171200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20240510 | 171100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20240510 | 171000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20240510 | 170900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20240510 | 170800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20240510 | 170700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20240510 | 170600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20240510 | 170500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20240510 | 170400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20240510 | 170300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20240510 | 170200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20240510 | 170100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20240510 | 170000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20240510 | 165900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20240510 | 165800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 10090 |
| 153 | 20240510 | 165700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20240510 | 165600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20240510 | 165500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20240510 | 165400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20240510 | 165300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20240510 | 165200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20240510 | 165100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20240510 | 165000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20240510 | 164900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20240510 | 164800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20240510 | 164700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20240510 | 164600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20240510 | 164500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20240510 | 164400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20240510 | 164300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20240510 | 164200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20240510 | 164100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20240510 | 164000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20240510 | 163900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20240510 | 163800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20240510 | 163700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20240510 | 163600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20240510 | 163500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20240510 | 163400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20240510 | 163300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20240510 | 163200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20240510 | 163100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20240510 | 163000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20240510 | 162900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20240510 | 162800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 10090 |
| 183 | 20240510 | 162700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20240510 | 162600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20240510 | 162500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20240510 | 162400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20240510 | 162300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20240510 | 162200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20240510 | 162100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20240510 | 162000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20240510 | 161900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20240510 | 161800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20240510 | 161700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20240510 | 161600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20240510 | 161500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20240510 | 161400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20240510 | 161300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20240510 | 161200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20240510 | 161100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20240510 | 161000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20240510 | 160900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20240510 | 160800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20240510 | 160700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20240510 | 160600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20240510 | 160500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20240510 | 160400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20240510 | 160300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20240510 | 160200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20240510 | 160100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20240510 | 160000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20240510 | 155900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20240510 | 155800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 10090 |
| 213 | 20240510 | 155700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20240510 | 155600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20240510 | 155500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20240510 | 155400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20240510 | 155300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20240510 | 155200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20240510 | 155100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20240510 | 155000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20240510 | 154900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20240510 | 154800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20240510 | 154700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20240510 | 154600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20240510 | 154500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20240510 | 154400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20240510 | 154300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20240510 | 154200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20240510 | 154100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20240510 | 154000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20240510 | 153900 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20240510 | 153800 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20240510 | 153700 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20240510 | 153600 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20240510 | 153500 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20240510 | 153400 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20240510 | 153300 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20240510 | 153200 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20240510 | 153100 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20240510 | 153000 | 10022395900 | 26500 | 26500 | 26500 | 26500 | 10090 |
| 241 | 20240510 | 152900 | 9755010900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20240510 | 152800 | 9755010900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 243 | 20240510 | 152700 | 9755010900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20240510 | 152600 | 9755010900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20240510 | 152500 | 9755010900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20240510 | 152400 | 9755010900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20240510 | 152300 | 9755010900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20240510 | 152200 | 9755010900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20240510 | 152100 | 9755010900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20240510 | 152000 | 9755010900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20240510 | 151900 | 9755010900 | 26500 | 26400 | 26500 | 26400 | 1597 |
| 252 | 20240510 | 151800 | 9712766600 | 26450 | 26450 | 26450 | 26400 | 741 |
| 253 | 20240510 | 151700 | 9693172150 | 26450 | 26500 | 26500 | 26450 | 171 |
| 254 | 20240510 | 151600 | 9688649050 | 26450 | 26450 | 26450 | 26400 | 581 |
| 255 | 20240510 | 151500 | 9673281650 | 26400 | 26450 | 26450 | 26400 | 2250 |
| 256 | 20240510 | 151400 | 9613839450 | 26450 | 26450 | 26450 | 26450 | 1336 |
| 257 | 20240510 | 151300 | 9578502250 | 26450 | 26500 | 26500 | 26450 | 3 |
| 258 | 20240510 | 151200 | 9578422850 | 26450 | 26450 | 26450 | 26400 | 922 |
| 259 | 20240510 | 151100 | 9554064000 | 26450 | 26450 | 26450 | 26450 | 101 |
| 260 | 20240510 | 151000 | 9551392550 | 26450 | 26500 | 26500 | 26400 | 99 |
| 261 | 20240510 | 150900 | 9548773250 | 26500 | 26500 | 26500 | 26450 | 194 |
| 262 | 20240510 | 150800 | 9543641800 | 26450 | 26450 | 26450 | 26450 | 208 |
| 263 | 20240510 | 150700 | 9538140200 | 26450 | 26450 | 26450 | 26450 | 357 |
| 264 | 20240510 | 150600 | 9528697550 | 26450 | 26450 | 26450 | 26450 | 107 |
| 265 | 20240510 | 150500 | 9525867400 | 26500 | 26450 | 26500 | 26450 | 41 |
| 266 | 20240510 | 150400 | 9524782900 | 26400 | 26400 | 26450 | 26400 | 654 |
| 267 | 20240510 | 150300 | 9507512300 | 26400 | 26500 | 26500 | 26400 | 537 |
| 268 | 20240510 | 150200 | 9493318050 | 26500 | 26500 | 26500 | 26500 | 39 |
| 269 | 20240510 | 150100 | 9492284550 | 26500 | 26450 | 26500 | 26450 | 122 |
| 270 | 20240510 | 150000 | 9489057600 | 26400 | 26400 | 26500 | 26400 | 135 |
| 271 | 20240510 | 145900 | 9485492700 | 26400 | 26400 | 26400 | 26400 | 129 |
| 272 | 20240510 | 145800 | 9482087100 | 26450 | 26500 | 26500 | 26450 | 427 |
| 273 | 20240510 | 145700 | 9470792900 | 26450 | 26450 | 26450 | 26450 | 20 |
| 274 | 20240510 | 145600 | 9470263900 | 26500 | 26450 | 26500 | 26450 | 124 |
| 275 | 20240510 | 145500 | 9466982400 | 26450 | 26450 | 26500 | 26450 | 50 |
| 276 | 20240510 | 145400 | 9465659100 | 26500 | 26450 | 26500 | 26450 | 57 |
| 277 | 20240510 | 145300 | 9464151400 | 26450 | 26500 | 26500 | 26450 | 732 |
| 278 | 20240510 | 145200 | 9444789200 | 26500 | 26500 | 26500 | 26500 | 2 |
| 279 | 20240510 | 145100 | 9444736200 | 26500 | 26500 | 26500 | 26500 | 341 |
| 280 | 20240510 | 145000 | 9435699700 | 26550 | 26500 | 26550 | 26500 | 1112 |
| 281 | 20240510 | 144900 | 9406231050 | 26500 | 26550 | 26550 | 26500 | 323 |
| 282 | 20240510 | 144800 | 9397659650 | 26550 | 26550 | 26600 | 26550 | 1617 |
| 283 | 20240510 | 144700 | 9354727550 | 26600 | 26600 | 26600 | 26550 | 58 |
| 284 | 20240510 | 144600 | 9353185350 | 26600 | 26550 | 26600 | 26550 | 162 |
| 285 | 20240510 | 144500 | 9348884200 | 26600 | 26550 | 26600 | 26550 | 4 |
| 286 | 20240510 | 144400 | 9348777950 | 26550 | 26550 | 26550 | 26550 | 80 |
| 287 | 20240510 | 144300 | 9346653950 | 26600 | 26600 | 26600 | 26550 | 316 |
| 288 | 20240510 | 144200 | 9338254100 | 26550 | 26550 | 26600 | 26550 | 23 |
| 289 | 20240510 | 144100 | 9337643300 | 26650 | 26600 | 26650 | 26600 | 514 |
| 290 | 20240510 | 144000 | 9323955400 | 26600 | 26600 | 26600 | 26600 | 985 |
| 291 | 20240510 | 143900 | 9297754400 | 26600 | 26650 | 26650 | 26600 | 181 |
| 292 | 20240510 | 143800 | 9292939750 | 26650 | 26650 | 26650 | 26650 | 188 |
| 293 | 20240510 | 143700 | 9287929550 | 26600 | 26600 | 26600 | 26600 | 7 |
| 294 | 20240510 | 143600 | 9287743350 | 26600 | 26650 | 26650 | 26600 | 937 |
| 295 | 20240510 | 143500 | 9262819000 | 26650 | 26600 | 26650 | 26600 | 3 |
| 296 | 20240510 | 143400 | 9262739150 | 26600 | 26650 | 26650 | 26600 | 31 |
| 297 | 20240510 | 143300 | 9261913400 | 26650 | 26600 | 26650 | 26600 | 334 |
| 298 | 20240510 | 143200 | 9253019050 | 26650 | 26650 | 26650 | 26600 | 4 |
| 299 | 20240510 | 143100 | 9252912500 | 26650 | 26650 | 26650 | 26600 | 50 |
| 300 | 20240510 | 143000 | 9251581900 | 26650 | 26650 | 26650 | 26600 | 206 |
| 301 | 20240510 | 142900 | 9246092100 | 26600 | 26600 | 26650 | 26600 | 141 |
| 302 | 20240510 | 142800 | 9242340950 | 26650 | 26650 | 26650 | 26650 | 7 |
| 303 | 20240510 | 142700 | 9242154400 | 26600 | 26600 | 26600 | 26600 | 2 |
| 304 | 20240510 | 142600 | 9242101200 | 26650 | 26650 | 26650 | 26600 | 493 |
| 305 | 20240510 | 142500 | 9228967000 | 26650 | 26600 | 26650 | 26600 | 57 |
| 306 | 20240510 | 142400 | 9227448150 | 26600 | 26650 | 26650 | 26600 | 772 |
| 307 | 20240510 | 142300 | 9206874400 | 26650 | 26650 | 26650 | 26650 | 34 |
| 308 | 20240510 | 142200 | 9205968300 | 26650 | 26700 | 26700 | 26650 | 144 |
| 309 | 20240510 | 142100 | 9202127850 | 26650 | 26700 | 26700 | 26650 | 521 |
| 310 | 20240510 | 142000 | 9188217950 | 26650 | 26700 | 26700 | 26650 | 94 |
| 311 | 20240510 | 141900 | 9185712800 | 26650 | 26700 | 26700 | 26650 | 98 |
| 312 | 20240510 | 141800 | 9183100550 | 26700 | 26700 | 26700 | 26700 | 74 |
| 313 | 20240510 | 141700 | 9181124750 | 26650 | 26650 | 26700 | 26650 | 33 |
| 314 | 20240510 | 141600 | 9180245250 | 26700 | 26700 | 26700 | 26650 | 121 |
| 315 | 20240510 | 141500 | 9177020450 | 26650 | 26700 | 26700 | 26650 | 345 |
| 316 | 20240510 | 141400 | 9167821500 | 26650 | 26700 | 26700 | 26650 | 54 |
| 317 | 20240510 | 141300 | 9166379800 | 26700 | 26700 | 26700 | 26600 | 441 |
| 318 | 20240510 | 141200 | 9154610900 | 26700 | 26650 | 26700 | 26600 | 1161 |
| 319 | 20240510 | 141100 | 9123670100 | 26650 | 26600 | 26650 | 26600 | 1160 |
| 320 | 20240510 | 141000 | 9092766700 | 26600 | 26600 | 26600 | 26600 | 2390 |
| 321 | 20240510 | 140900 | 9029192700 | 26550 | 26600 | 26600 | 26550 | 199 |
| 322 | 20240510 | 140800 | 9023908600 | 26600 | 26550 | 26600 | 26500 | 818 |
| 323 | 20240510 | 140700 | 9002171200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 324 | 20240510 | 140600 | 9002171200 | 26550 | 26550 | 26650 | 26500 | 2168 |
| 325 | 20240510 | 140500 | 8944591350 | 26550 | 26500 | 26550 | 26500 | 9 |
| 326 | 20240510 | 140400 | 8944352800 | 26500 | 26500 | 26500 | 26500 | 2 |
| 327 | 20240510 | 140300 | 8944299800 | 26500 | 26450 | 26500 | 26450 | 76 |
| 328 | 20240510 | 140200 | 8942288700 | 26450 | 26500 | 26500 | 26450 | 702 |
| 329 | 20240510 | 140100 | 8923689950 | 26500 | 26500 | 26500 | 26400 | 1359 |
| 330 | 20240510 | 140000 | 8887735000 | 26500 | 26450 | 26500 | 26450 | 127 |
| 331 | 20240510 | 135900 | 8884374850 | 26450 | 26450 | 26450 | 26450 | 117 |
| 332 | 20240510 | 135800 | 8881280200 | 26450 | 26450 | 26500 | 26450 | 126 |
| 333 | 20240510 | 135700 | 8877947450 | 26450 | 26450 | 26500 | 26450 | 347 |
| 334 | 20240510 | 135600 | 8868769250 | 26450 | 26500 | 26500 | 26450 | 210 |
| 335 | 20240510 | 135500 | 8863213850 | 26450 | 26500 | 26500 | 26450 | 163 |
| 336 | 20240510 | 135400 | 8858899450 | 26500 | 26450 | 26500 | 26450 | 68 |
| 337 | 20240510 | 135300 | 8857099550 | 26450 | 26450 | 26500 | 26450 | 167 |
| 338 | 20240510 | 135200 | 8852674750 | 26450 | 26450 | 26500 | 26450 | 317 |
| 339 | 20240510 | 135100 | 8844285100 | 26450 | 26500 | 26500 | 26450 | 949 |
| 340 | 20240510 | 135000 | 8819137600 | 26500 | 26450 | 26500 | 26450 | 131 |
| 341 | 20240510 | 134900 | 8815672600 | 26500 | 26450 | 26500 | 26450 | 115 |
| 342 | 20240510 | 134800 | 8812630600 | 26450 | 26450 | 26450 | 26450 | 386 |
| 343 | 20240510 | 134700 | 8802420900 | 26500 | 26450 | 26500 | 26450 | 3 |
| 344 | 20240510 | 134600 | 8802341500 | 26500 | 26450 | 26500 | 26450 | 30 |
| 345 | 20240510 | 134500 | 8801547900 | 26450 | 26450 | 26500 | 26450 | 189 |
| 346 | 20240510 | 134400 | 8796548350 | 26450 | 26450 | 26450 | 26450 | 31 |
| 347 | 20240510 | 134300 | 8795728400 | 26450 | 26450 | 26500 | 26450 | 163 |
| 348 | 20240510 | 134200 | 8791413800 | 26450 | 26450 | 26450 | 26450 | 90 |
| 349 | 20240510 | 134100 | 8789033300 | 26450 | 26450 | 26450 | 26450 | 167 |
| 350 | 20240510 | 134000 | 8784616150 | 26450 | 26450 | 26500 | 26450 | 8 |
| 351 | 20240510 | 133900 | 8784404400 | 26500 | 26450 | 26500 | 26400 | 391 |
| 352 | 20240510 | 133800 | 8774070050 | 26450 | 26450 | 26450 | 26450 | 112 |
| 353 | 20240510 | 133700 | 8771107650 | 26450 | 26450 | 26450 | 26450 | 47 |
| 354 | 20240510 | 133600 | 8769864500 | 26450 | 26450 | 26450 | 26450 | 114 |
| 355 | 20240510 | 133500 | 8766849200 | 26450 | 26450 | 26500 | 26450 | 130 |
| 356 | 20240510 | 133400 | 8763409000 | 26450 | 26450 | 26450 | 26450 | 297 |
| 357 | 20240510 | 133300 | 8755553350 | 26450 | 26450 | 26500 | 26450 | 37 |
| 358 | 20240510 | 133200 | 8754574400 | 26450 | 26450 | 26450 | 26400 | 94 |
| 359 | 20240510 | 133100 | 8752088250 | 26400 | 26500 | 26500 | 26400 | 112 |
| 360 | 20240510 | 133000 | 8749130600 | 26450 | 26400 | 26450 | 26400 | 73 |
| 361 | 20240510 | 132900 | 8747201500 | 26400 | 26500 | 26500 | 26400 | 335 |
| 362 | 20240510 | 132800 | 8738340500 | 26450 | 26500 | 26500 | 26450 | 24 |
| 363 | 20240510 | 132700 | 8737705650 | 26500 | 26450 | 26500 | 26400 | 222 |
| 364 | 20240510 | 132600 | 8731833750 | 26450 | 26450 | 26450 | 26450 | 301 |
| 365 | 20240510 | 132500 | 8723872300 | 26450 | 26450 | 26450 | 26450 | 93 |
| 366 | 20240510 | 132400 | 8721412450 | 26450 | 26450 | 26500 | 26450 | 316 |
| 367 | 20240510 | 132300 | 8713054200 | 26450 | 26400 | 26500 | 26400 | 260 |
| 368 | 20240510 | 132200 | 8706174950 | 26500 | 26450 | 26500 | 26400 | 354 |
| 369 | 20240510 | 132100 | 8696814800 | 26450 | 26450 | 26450 | 26450 | 10 |
| 370 | 20240510 | 132000 | 8696550300 | 26500 | 26450 | 26500 | 26400 | 306 |
| 371 | 20240510 | 131900 | 8688456900 | 26450 | 26450 | 26450 | 26400 | 250 |
| 372 | 20240510 | 131800 | 8681854500 | 26400 | 26350 | 26450 | 26350 | 121 |
| 373 | 20240510 | 131700 | 8678662700 | 26350 | 26350 | 26400 | 26350 | 254 |
| 374 | 20240510 | 131600 | 8671967200 | 26450 | 26350 | 26450 | 26350 | 100 |
| 375 | 20240510 | 131500 | 8669328400 | 26400 | 26400 | 26400 | 26350 | 424 |
| 376 | 20240510 | 131400 | 8658147550 | 26400 | 26350 | 26450 | 26350 | 305 |
| 377 | 20240510 | 131300 | 8650102800 | 26350 | 26400 | 26400 | 26350 | 99 |
| 378 | 20240510 | 131200 | 8647491850 | 26350 | 26400 | 26400 | 26350 | 212 |
| 379 | 20240510 | 131100 | 8641905150 | 26400 | 26400 | 26400 | 26350 | 74 |
| 380 | 20240510 | 131000 | 8639951700 | 26350 | 26400 | 26400 | 26350 | 3183 |
| 381 | 20240510 | 130900 | 8556061450 | 26400 | 26400 | 26450 | 26400 | 27 |
| 382 | 20240510 | 130800 | 8555348600 | 26400 | 26400 | 26450 | 26350 | 189 |
| 383 | 20240510 | 130700 | 8550359100 | 26450 | 26350 | 26450 | 26350 | 160 |
| 384 | 20240510 | 130600 | 8546132800 | 26350 | 26400 | 26400 | 26350 | 252 |
| 385 | 20240510 | 130500 | 8539486500 | 26400 | 26400 | 26450 | 26400 | 186 |
| 386 | 20240510 | 130400 | 8534576050 | 26400 | 26400 | 26450 | 26400 | 266 |
| 387 | 20240510 | 130300 | 8527551400 | 26450 | 26400 | 26450 | 26350 | 222 |
| 388 | 20240510 | 130200 | 8521689750 | 26400 | 26400 | 26450 | 26400 | 210 |
| 389 | 20240510 | 130100 | 8516145700 | 26450 | 26400 | 26450 | 26400 | 41 |
| 390 | 20240510 | 130000 | 8515062100 | 26350 | 26400 | 26400 | 26350 | 91 |
| 391 | 20240510 | 125900 | 8512663550 | 26350 | 26350 | 26400 | 26350 | 105 |
| 392 | 20240510 | 125800 | 8509891850 | 26400 | 26400 | 26450 | 26400 | 113 |
| 393 | 20240510 | 125700 | 8506908600 | 26400 | 26400 | 26400 | 26400 | 177 |
| 394 | 20240510 | 125600 | 8502235800 | 26400 | 26400 | 26400 | 26400 | 294 |
| 395 | 20240510 | 125500 | 8494474200 | 26400 | 26400 | 26400 | 26400 | 195 |
| 396 | 20240510 | 125400 | 8489326200 | 26400 | 26400 | 26450 | 26400 | 592 |
| 397 | 20240510 | 125300 | 8473697350 | 26400 | 26400 | 26450 | 26400 | 978 |
| 398 | 20240510 | 125200 | 8447876550 | 26400 | 26400 | 26400 | 26400 | 119 |
| 399 | 20240510 | 125100 | 8444734950 | 26400 | 26400 | 26400 | 26400 | 93 |
| 400 | 20240510 | 125000 | 8442279750 | 26400 | 26400 | 26450 | 26400 | 324 |
| 401 | 20240510 | 124900 | 8433725300 | 26400 | 26400 | 26450 | 26400 | 148 |
| 402 | 20240510 | 124800 | 8429816550 | 26400 | 26450 | 26450 | 26400 | 396 |
| 403 | 20240510 | 124700 | 8419355650 | 26450 | 26400 | 26450 | 26400 | 33 |
| 404 | 20240510 | 124600 | 8418483900 | 26400 | 26450 | 26450 | 26400 | 125 |
| 405 | 20240510 | 124500 | 8415178700 | 26400 | 26450 | 26500 | 26400 | 96 |
| 406 | 20240510 | 124400 | 8412644100 | 26450 | 26450 | 26450 | 26400 | 124 |
| 407 | 20240510 | 124300 | 8409364450 | 26450 | 26500 | 26500 | 26450 | 9 |
| 408 | 20240510 | 124200 | 8409126300 | 26450 | 26450 | 26500 | 26400 | 417 |
| 409 | 20240510 | 124100 | 8398108500 | 26500 | 26500 | 26500 | 26500 | 62 |
| 410 | 20240510 | 124000 | 8396465500 | 26450 | 26500 | 26500 | 26450 | 333 |
| 411 | 20240510 | 123900 | 8387656450 | 26450 | 26500 | 26550 | 26450 | 130 |
| 412 | 20240510 | 123800 | 8384216700 | 26450 | 26500 | 26550 | 26450 | 123 |
| 413 | 20240510 | 123700 | 8380961550 | 26500 | 26500 | 26500 | 26500 | 749 |
| 414 | 20240510 | 123600 | 8361113050 | 26500 | 26500 | 26500 | 26500 | 10 |
| 415 | 20240510 | 123500 | 8360848050 | 26550 | 26500 | 26550 | 26500 | 726 |
| 416 | 20240510 | 123400 | 8341581150 | 26500 | 26500 | 26550 | 26500 | 631 |
| 417 | 20240510 | 123300 | 8324833700 | 26500 | 26500 | 26500 | 26450 | 74 |
| 418 | 20240510 | 123200 | 8322873050 | 26450 | 26500 | 26500 | 26450 | 279 |
| 419 | 20240510 | 123100 | 8315480750 | 26500 | 26500 | 26550 | 26450 | 366 |
| 420 | 20240510 | 123000 | 8305781950 | 26450 | 26500 | 26550 | 26450 | 222 |
| 421 | 20240510 | 122900 | 8299902500 | 26550 | 26450 | 26550 | 26450 | 44 |
| 422 | 20240510 | 122800 | 8298735700 | 26450 | 26450 | 26500 | 26400 | 475 |
| 423 | 20240510 | 122700 | 8286155300 | 26400 | 26400 | 26500 | 26400 | 202 |
| 424 | 20240510 | 122600 | 8280819250 | 26450 | 26400 | 26450 | 26400 | 13 |
| 425 | 20240510 | 122500 | 8280475650 | 26450 | 26400 | 26450 | 26400 | 404 |
| 426 | 20240510 | 122400 | 8269797300 | 26400 | 26450 | 26450 | 26400 | 43 |
| 427 | 20240510 | 122300 | 8268660150 | 26450 | 26450 | 26450 | 26400 | 180 |
| 428 | 20240510 | 122200 | 8263900800 | 26400 | 26400 | 26400 | 26400 | 27 |
| 429 | 20240510 | 122100 | 8263188000 | 26450 | 26400 | 26450 | 26400 | 224 |
| 430 | 20240510 | 122000 | 8257274250 | 26400 | 26450 | 26450 | 26400 | 174 |
| 431 | 20240510 | 121900 | 8252677850 | 26450 | 26400 | 26450 | 26400 | 25 |
| 432 | 20240510 | 121800 | 8252016700 | 26400 | 26400 | 26400 | 26400 | 186 |
| 433 | 20240510 | 121700 | 8247106300 | 26450 | 26400 | 26450 | 26400 | 63 |
| 434 | 20240510 | 121600 | 8245441050 | 26450 | 26400 | 26450 | 26400 | 221 |
| 435 | 20240510 | 121500 | 8239605800 | 26400 | 26350 | 26400 | 26350 | 118 |
| 436 | 20240510 | 121400 | 8236495800 | 26400 | 26450 | 26500 | 26400 | 461 |
| 437 | 20240510 | 121300 | 8224322700 | 26400 | 26500 | 26500 | 26400 | 469 |
| 438 | 20240510 | 121200 | 8211921350 | 26450 | 26450 | 26500 | 26450 | 135 |
| 439 | 20240510 | 121100 | 8208350550 | 26450 | 26450 | 26500 | 26450 | 235 |
| 440 | 20240510 | 121000 | 8202132250 | 26450 | 26450 | 26500 | 26450 | 189 |
| 441 | 20240510 | 120900 | 8197125450 | 26500 | 26500 | 26500 | 26450 | 466 |
| 442 | 20240510 | 120800 | 8184780450 | 26500 | 26450 | 26500 | 26450 | 269 |
| 443 | 20240510 | 120700 | 8177662300 | 26450 | 26500 | 26500 | 26450 | 1470 |
| 444 | 20240510 | 120600 | 8138710950 | 26500 | 26550 | 26550 | 26450 | 132 |
| 445 | 20240510 | 120500 | 8135217650 | 26500 | 26450 | 26500 | 26450 | 129 |
| 446 | 20240510 | 120400 | 8131800400 | 26450 | 26400 | 26500 | 26400 | 236 |
| 447 | 20240510 | 120300 | 8125563400 | 26400 | 26450 | 26450 | 26400 | 201 |
| 448 | 20240510 | 120200 | 8120247900 | 26500 | 26450 | 26500 | 26450 | 94 |
| 449 | 20240510 | 120100 | 8117758250 | 26450 | 26450 | 26500 | 26400 | 384 |
| 450 | 20240510 | 120000 | 8107594700 | 26400 | 26400 | 26400 | 26400 | 25 |
| 451 | 20240510 | 115900 | 8106934700 | 26400 | 26400 | 26450 | 26400 | 348 |
| 452 | 20240510 | 115800 | 8097742500 | 26400 | 26350 | 26400 | 26350 | 95 |
| 453 | 20240510 | 115700 | 8095234550 | 26350 | 26400 | 26400 | 26350 | 144 |
| 454 | 20240510 | 115600 | 8091433950 | 26450 | 26450 | 26550 | 26400 | 46 |
| 455 | 20240510 | 115500 | 8090217200 | 26400 | 26350 | 26400 | 26350 | 127 |
| 456 | 20240510 | 115400 | 8086866400 | 26400 | 26400 | 26450 | 26350 | 190 |
| 457 | 20240510 | 115300 | 8081855400 | 26400 | 26400 | 26400 | 26400 | 19 |
| 458 | 20240510 | 115200 | 8081353800 | 26400 | 26400 | 26400 | 26400 | 162 |
| 459 | 20240510 | 115100 | 8077077000 | 26400 | 26400 | 26400 | 26350 | 265 |
| 460 | 20240510 | 115000 | 8070089300 | 26400 | 26350 | 26400 | 26350 | 120 |
| 461 | 20240510 | 114900 | 8066926300 | 26400 | 26350 | 26400 | 26350 | 39 |
| 462 | 20240510 | 114800 | 8065898600 | 26400 | 26350 | 26450 | 26350 | 291 |
| 463 | 20240510 | 114700 | 8058226000 | 26400 | 26350 | 26400 | 26350 | 699 |
| 464 | 20240510 | 114600 | 8039801000 | 26400 | 26400 | 26400 | 26350 | 50 |
| 465 | 20240510 | 114500 | 8038481300 | 26400 | 26400 | 26450 | 26350 | 143 |
| 466 | 20240510 | 114400 | 8034706450 | 26400 | 26350 | 26450 | 26350 | 361 |
| 467 | 20240510 | 114300 | 8025193050 | 26350 | 26400 | 26450 | 26350 | 213 |
| 468 | 20240510 | 114200 | 8019570850 | 26350 | 26400 | 26450 | 26350 | 195 |
| 469 | 20240510 | 114100 | 8014425200 | 26350 | 26450 | 26500 | 26300 | 13982 |
| 470 | 20240510 | 114000 | 7646119250 | 26450 | 26450 | 26500 | 26450 | 1667 |
| 471 | 20240510 | 113900 | 7602027050 | 26450 | 26500 | 26500 | 26450 | 277 |
| 472 | 20240510 | 113800 | 7594686800 | 26500 | 26450 | 26500 | 26450 | 315 |
| 473 | 20240510 | 113700 | 7586339950 | 26500 | 26500 | 26500 | 26500 | 1713 |
| 474 | 20240510 | 113600 | 7540945450 | 26500 | 26500 | 26500 | 26500 | 146 |
| 475 | 20240510 | 113500 | 7537076450 | 26550 | 26550 | 26550 | 26500 | 270 |
| 476 | 20240510 | 113400 | 7529920550 | 26500 | 26550 | 26550 | 26500 | 96 |
| 477 | 20240510 | 113300 | 7527376500 | 26500 | 26500 | 26550 | 26500 | 119 |
| 478 | 20240510 | 113200 | 7524222900 | 26500 | 26550 | 26550 | 26500 | 97 |
| 479 | 20240510 | 113100 | 7521651600 | 26550 | 26500 | 26550 | 26500 | 124 |
| 480 | 20240510 | 113000 | 7518365550 | 26550 | 26550 | 26550 | 26500 | 174 |
| 481 | 20240510 | 112900 | 7513752400 | 26550 | 26500 | 26600 | 26500 | 136 |
| 482 | 20240510 | 112800 | 7510137950 | 26500 | 26600 | 26600 | 26500 | 274 |
| 483 | 20240510 | 112700 | 7502871650 | 26500 | 26550 | 26650 | 26500 | 505 |
| 484 | 20240510 | 112600 | 7489445750 | 26500 | 26500 | 26500 | 26500 | 113 |
| 485 | 20240510 | 112500 | 7486451250 | 26500 | 26500 | 26550 | 26450 | 255 |
| 486 | 20240510 | 112400 | 7479694850 | 26500 | 26500 | 26600 | 26450 | 273 |
| 487 | 20240510 | 112300 | 7472457450 | 26500 | 26500 | 26600 | 26500 | 89 |
| 488 | 20240510 | 112200 | 7470098850 | 26500 | 26500 | 26500 | 26500 | 247 |
| 489 | 20240510 | 112100 | 7463553350 | 26450 | 26500 | 26550 | 26450 | 279 |
| 490 | 20240510 | 112000 | 7456159000 | 26500 | 26500 | 26600 | 26500 | 89 |
| 491 | 20240510 | 111900 | 7453796700 | 26500 | 26550 | 26550 | 26500 | 88 |
| 492 | 20240510 | 111800 | 7451460450 | 26500 | 26600 | 26600 | 26500 | 145 |
| 493 | 20240510 | 111700 | 7447607950 | 26500 | 26450 | 26550 | 26450 | 1446 |
| 494 | 20240510 | 111600 | 7409292900 | 26450 | 26450 | 26500 | 26450 | 142 |
| 495 | 20240510 | 111500 | 7405536950 | 26450 | 26450 | 26450 | 26450 | 1710 |
| 496 | 20240510 | 111400 | 7360307450 | 26450 | 26500 | 26500 | 26450 | 513 |
| 497 | 20240510 | 111300 | 7346713000 | 26550 | 26500 | 26550 | 26450 | 312 |
| 498 | 20240510 | 111200 | 7338445950 | 26450 | 26500 | 26500 | 26450 | 744 |
| 499 | 20240510 | 111100 | 7318734550 | 26500 | 26550 | 26550 | 26450 | 545 |
| 500 | 20240510 | 111000 | 7304292300 | 26450 | 26500 | 26500 | 26450 | 215 |
| 501 | 20240510 | 110900 | 7298597250 | 26500 | 26600 | 26600 | 26500 | 1467 |
| 502 | 20240510 | 110800 | 7259721450 | 26550 | 26600 | 26600 | 26550 | 1462 |
| 503 | 20240510 | 110700 | 7220895100 | 26550 | 26550 | 26600 | 26550 | 252 |
| 504 | 20240510 | 110600 | 7214201800 | 26550 | 26550 | 26550 | 26550 | 13 |
| 505 | 20240510 | 110500 | 7213856650 | 26550 | 26550 | 26600 | 26550 | 102 |
| 506 | 20240510 | 110400 | 7211148500 | 26550 | 26550 | 26600 | 26550 | 105 |
| 507 | 20240510 | 110300 | 7208360350 | 26550 | 26550 | 26600 | 26550 | 168 |
| 508 | 20240510 | 110200 | 7203894900 | 26550 | 26550 | 26600 | 26550 | 113 |
| 509 | 20240510 | 110100 | 7200894100 | 26550 | 26550 | 26650 | 26550 | 110 |
| 510 | 20240510 | 110000 | 7197973250 | 26650 | 26600 | 26650 | 26550 | 573 |
| 511 | 20240510 | 105900 | 7182748900 | 26600 | 26600 | 26600 | 26600 | 300 |
| 512 | 20240510 | 105800 | 7174768900 | 26600 | 26550 | 26600 | 26550 | 281 |
| 513 | 20240510 | 105700 | 7167294900 | 26550 | 26600 | 26600 | 26550 | 89 |
| 514 | 20240510 | 105600 | 7164927800 | 26600 | 26550 | 26600 | 26550 | 3 |
| 515 | 20240510 | 105500 | 7164848050 | 26550 | 26650 | 26650 | 26550 | 140 |
| 516 | 20240510 | 105400 | 7161129950 | 26600 | 26550 | 26650 | 26550 | 1770 |
| 517 | 20240510 | 105300 | 7114021550 | 26550 | 26600 | 26600 | 26550 | 222 |
| 518 | 20240510 | 105200 | 7108122200 | 26600 | 26550 | 26600 | 26550 | 1048 |
| 519 | 20240510 | 105100 | 7080297300 | 26550 | 26500 | 26550 | 26500 | 259 |
| 520 | 20240510 | 105000 | 7073430500 | 26500 | 26550 | 26550 | 26500 | 311 |
| 521 | 20240510 | 104900 | 7065188250 | 26550 | 26550 | 26600 | 26500 | 41 |
| 522 | 20240510 | 104800 | 7064099900 | 26550 | 26550 | 26550 | 26550 | 600 |
| 523 | 20240510 | 104700 | 7048169900 | 26500 | 26500 | 26550 | 26500 | 403 |
| 524 | 20240510 | 104600 | 7037478400 | 26500 | 26500 | 26550 | 26500 | 178 |
| 525 | 20240510 | 104500 | 7032756400 | 26500 | 26550 | 26550 | 26500 | 180 |
| 526 | 20240510 | 104400 | 7027978900 | 26500 | 26500 | 26500 | 26500 | 187 |
| 527 | 20240510 | 104300 | 7023023400 | 26550 | 26550 | 26550 | 26500 | 786 |
| 528 | 20240510 | 104200 | 7002156200 | 26550 | 26550 | 26550 | 26500 | 117 |
| 529 | 20240510 | 104100 | 6999052950 | 26550 | 26500 | 26550 | 26500 | 884 |
| 530 | 20240510 | 104000 | 6975583250 | 26500 | 26500 | 26550 | 26500 | 442 |
| 531 | 20240510 | 103900 | 6963854050 | 26550 | 26500 | 26550 | 26500 | 121 |
| 532 | 20240510 | 103800 | 6960647250 | 26500 | 26500 | 26500 | 26450 | 144 |
| 533 | 20240510 | 103700 | 6956831400 | 26450 | 26450 | 26500 | 26450 | 582 |
| 534 | 20240510 | 103600 | 6941416300 | 26500 | 26450 | 26500 | 26450 | 650 |
| 535 | 20240510 | 103500 | 6924201850 | 26450 | 26450 | 26450 | 26450 | 643 |
| 536 | 20240510 | 103400 | 6907194500 | 26450 | 26450 | 26500 | 26450 | 1992 |
| 537 | 20240510 | 103300 | 6854505150 | 26500 | 26500 | 26550 | 26450 | 2386 |
| 538 | 20240510 | 103200 | 6791287800 | 26500 | 26500 | 26550 | 26500 | 873 |
| 539 | 20240510 | 103100 | 6768153200 | 26500 | 26500 | 26600 | 26500 | 322 |
| 540 | 20240510 | 103000 | 6759613050 | 26600 | 26600 | 26600 | 26500 | 3357 |
| 541 | 20240510 | 102900 | 6670488600 | 26550 | 26550 | 26600 | 26550 | 126 |
| 542 | 20240510 | 102800 | 6667142400 | 26600 | 26600 | 26600 | 26550 | 96 |
| 543 | 20240510 | 102700 | 6664589750 | 26600 | 26600 | 26600 | 26550 | 603 |
| 544 | 20240510 | 102600 | 6648560250 | 26600 | 26600 | 26600 | 26600 | 1650 |
| 545 | 20240510 | 102500 | 6604670250 | 26600 | 26650 | 26650 | 26600 | 218 |
| 546 | 20240510 | 102400 | 6598868200 | 26650 | 26600 | 26650 | 26600 | 112 |
| 547 | 20240510 | 102300 | 6595888750 | 26600 | 26650 | 26700 | 26600 | 775 |
| 548 | 20240510 | 102200 | 6575240600 | 26600 | 26600 | 26600 | 26600 | 157 |
| 549 | 20240510 | 102100 | 6571064400 | 26600 | 26600 | 26650 | 26600 | 432 |
| 550 | 20240510 | 102000 | 6559572650 | 26600 | 26650 | 26650 | 26600 | 252 |
| 551 | 20240510 | 101900 | 6552865700 | 26650 | 26650 | 26700 | 26600 | 180 |
| 552 | 20240510 | 101800 | 6548069950 | 26650 | 26650 | 26650 | 26650 | 261 |
| 553 | 20240510 | 101700 | 6541114300 | 26650 | 26650 | 26650 | 26650 | 216 |
| 554 | 20240510 | 101600 | 6535357900 | 26650 | 26700 | 26700 | 26650 | 140 |
| 555 | 20240510 | 101500 | 6531626200 | 26700 | 26700 | 26700 | 26650 | 343 |
| 556 | 20240510 | 101400 | 6522474650 | 26650 | 26650 | 26700 | 26600 | 412 |
| 557 | 20240510 | 101300 | 6511511250 | 26600 | 26600 | 26650 | 26600 | 439 |
| 558 | 20240510 | 101200 | 6499813350 | 26600 | 26700 | 26750 | 26600 | 1420 |
| 559 | 20240510 | 101100 | 6461924550 | 26700 | 26700 | 26750 | 26700 | 883 |
| 560 | 20240510 | 101000 | 6438348350 | 26700 | 26600 | 26700 | 26600 | 145 |
| 561 | 20240510 | 100900 | 6434486900 | 26600 | 26600 | 26800 | 26600 | 1504 |
| 562 | 20240510 | 100800 | 6394348650 | 26600 | 26600 | 26600 | 26550 | 1106 |
| 563 | 20240510 | 100700 | 6364957200 | 26550 | 26600 | 26600 | 26550 | 701 |
| 564 | 20240510 | 100600 | 6346320650 | 26600 | 26600 | 26650 | 26550 | 3139 |
| 565 | 20240510 | 100500 | 6262827300 | 26550 | 26650 | 26700 | 26550 | 5745 |
| 566 | 20240510 | 100400 | 6109969850 | 26650 | 26700 | 26750 | 26650 | 780 |
| 567 | 20240510 | 100300 | 6089144750 | 26700 | 26800 | 26800 | 26700 | 273 |
| 568 | 20240510 | 100200 | 6081843850 | 26750 | 26750 | 26800 | 26650 | 2269 |
| 569 | 20240510 | 100100 | 6021250300 | 26800 | 26800 | 26800 | 26750 | 191 |
| 570 | 20240510 | 100000 | 6016133250 | 26800 | 26850 | 26850 | 26750 | 1956 |
| 571 | 20240510 | 095900 | 5963801000 | 26800 | 26800 | 26900 | 26750 | 687 |
| 572 | 20240510 | 095800 | 5945389650 | 26800 | 26900 | 26900 | 26800 | 2073 |
| 573 | 20240510 | 095700 | 5889822700 | 26900 | 26850 | 26900 | 26800 | 616 |
| 574 | 20240510 | 095600 | 5873300950 | 26850 | 26850 | 26900 | 26800 | 614 |
| 575 | 20240510 | 095500 | 5856831950 | 26900 | 26800 | 26900 | 26800 | 667 |
| 576 | 20240510 | 095400 | 5838928650 | 26800 | 26850 | 26850 | 26800 | 931 |
| 577 | 20240510 | 095300 | 5813966950 | 26900 | 26900 | 26900 | 26850 | 1451 |
| 578 | 20240510 | 095200 | 5775006250 | 26850 | 26850 | 26900 | 26850 | 85 |
| 579 | 20240510 | 095100 | 5772723450 | 26800 | 26850 | 26900 | 26800 | 1803 |
| 580 | 20240510 | 095000 | 5724324850 | 26900 | 26900 | 26950 | 26850 | 1359 |
| 581 | 20240510 | 094900 | 5687782250 | 26850 | 26850 | 26900 | 26850 | 546 |
| 582 | 20240510 | 094800 | 5673119500 | 26850 | 26800 | 26850 | 26800 | 198 |
| 583 | 20240510 | 094700 | 5667803700 | 26850 | 26850 | 26850 | 26800 | 273 |
| 584 | 20240510 | 094600 | 5660487200 | 26800 | 26800 | 26850 | 26800 | 419 |
| 585 | 20240510 | 094500 | 5649251700 | 26800 | 26850 | 26900 | 26800 | 5879 |
| 586 | 20240510 | 094400 | 5491563150 | 26850 | 26950 | 26950 | 26850 | 237 |
| 587 | 20240510 | 094300 | 5485194450 | 26850 | 26900 | 26900 | 26850 | 965 |
| 588 | 20240510 | 094200 | 5459236050 | 26950 | 27000 | 27000 | 26900 | 1034 |
| 589 | 20240510 | 094100 | 5431369150 | 26950 | 26950 | 27050 | 26950 | 229 |
| 590 | 20240510 | 094000 | 5425181800 | 27050 | 26950 | 27050 | 26850 | 406 |
| 591 | 20240510 | 093900 | 5414250650 | 26950 | 26900 | 26950 | 26850 | 281 |
| 592 | 20240510 | 093800 | 5406700000 | 26900 | 26900 | 26950 | 26900 | 1184 |
| 593 | 20240510 | 093700 | 5374795150 | 26900 | 26850 | 26950 | 26800 | 437 |
| 594 | 20240510 | 093600 | 5363053900 | 26850 | 26950 | 26950 | 26800 | 3727 |
| 595 | 20240510 | 093500 | 5262894750 | 26900 | 26950 | 26950 | 26900 | 144 |
| 596 | 20240510 | 093400 | 5259015600 | 27000 | 27050 | 27050 | 26900 | 473 |
| 597 | 20240510 | 093300 | 5246266000 | 27050 | 27050 | 27050 | 26950 | 994 |
| 598 | 20240510 | 093200 | 5219448650 | 27050 | 26900 | 27050 | 26900 | 998 |
| 599 | 20240510 | 093100 | 5192514050 | 26900 | 26900 | 26950 | 26900 | 1065 |
| 600 | 20240510 | 093000 | 5163833800 | 26900 | 26950 | 26950 | 26900 | 1108 |
| 601 | 20240510 | 092900 | 5134027750 | 26950 | 26950 | 26950 | 26900 | 745 |
| 602 | 20240510 | 092800 | 5113979250 | 26950 | 26950 | 26950 | 26900 | 1041 |
| 603 | 20240510 | 092700 | 5085964800 | 26900 | 26900 | 26950 | 26850 | 2294 |
| 604 | 20240510 | 092600 | 5024267200 | 26900 | 27000 | 27000 | 26900 | 4789 |
| 605 | 20240510 | 092500 | 4895268200 | 27000 | 27100 | 27100 | 26950 | 1801 |
| 606 | 20240510 | 092400 | 4846637350 | 27050 | 27050 | 27100 | 27000 | 273 |
| 607 | 20240510 | 092300 | 4839258300 | 27000 | 27100 | 27150 | 26950 | 3475 |
| 608 | 20240510 | 092200 | 4745419700 | 27150 | 27050 | 27150 | 27000 | 1443 |
| 609 | 20240510 | 092100 | 4706362150 | 27050 | 27100 | 27150 | 27050 | 1152 |
| 610 | 20240510 | 092000 | 4675134200 | 27100 | 27100 | 27150 | 27100 | 3268 |
| 611 | 20240510 | 091900 | 4586520700 | 27150 | 27250 | 27350 | 27100 | 7675 |
| 612 | 20240510 | 091800 | 4377724650 | 27300 | 26950 | 27300 | 26950 | 8764 |
| 613 | 20240510 | 091700 | 4139495350 | 26900 | 26900 | 26950 | 26900 | 1562 |
| 614 | 20240510 | 091600 | 4097429350 | 26900 | 27050 | 27050 | 26900 | 1846 |
| 615 | 20240510 | 091500 | 4047664450 | 27050 | 27150 | 27150 | 26950 | 8790 |
| 616 | 20240510 | 091400 | 3810177100 | 27100 | 27150 | 27150 | 27100 | 1593 |
| 617 | 20240510 | 091300 | 3766999050 | 27150 | 27150 | 27200 | 27100 | 5384 |
| 618 | 20240510 | 091200 | 3620845550 | 27200 | 27150 | 27200 | 27100 | 976 |
| 619 | 20240510 | 091100 | 3594340700 | 27150 | 27250 | 27250 | 27100 | 5755 |
| 620 | 20240510 | 091000 | 3437982350 | 27250 | 27250 | 27250 | 27150 | 2280 |
| 621 | 20240510 | 090900 | 3375920400 | 27250 | 27250 | 27300 | 27200 | 3978 |
| 622 | 20240510 | 090800 | 3267544050 | 27250 | 27500 | 27500 | 27250 | 9306 |
| 623 | 20240510 | 090700 | 3012871900 | 27500 | 27550 | 27600 | 27400 | 5699 |
| 624 | 20240510 | 090600 | 2856053200 | 27550 | 27450 | 27550 | 27400 | 2818 |
| 625 | 20240510 | 090500 | 2778565300 | 27450 | 27450 | 27450 | 27300 | 5968 |
| 626 | 20240510 | 090400 | 2615099050 | 27400 | 27700 | 27750 | 27400 | 15444 |
| 627 | 20240510 | 090300 | 2189079500 | 27750 | 27400 | 27750 | 27400 | 23753 |
| 628 | 20240510 | 090200 | 1534255250 | 27400 | 27500 | 27500 | 27400 | 6458 |
| 629 | 20240510 | 090100 | 1357002450 | 27500 | 27550 | 27650 | 27400 | 11008 |
| 630 | 20240510 | 090000 | 1053838350 | 27650 | 27150 | 27650 | 27150 | 38403 |