37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 193500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 4110 |
| 3 | 20240510 | 193400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 4 | 20240510 | 193300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 5 | 20240510 | 193200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 6 | 20240510 | 193100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 7 | 20240510 | 193000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 8 | 20240510 | 192900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 9 | 20240510 | 192800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 10 | 20240510 | 192700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 11 | 20240510 | 192600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 12 | 20240510 | 192500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 13 | 20240510 | 192400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 14 | 20240510 | 192300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 15 | 20240510 | 192200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 16 | 20240510 | 192100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 17 | 20240510 | 192000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 18 | 20240510 | 191900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 19 | 20240510 | 191800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 20 | 20240510 | 191700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 21 | 20240510 | 191600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 22 | 20240510 | 191500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 23 | 20240510 | 191400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 24 | 20240510 | 191300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 25 | 20240510 | 191200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 26 | 20240510 | 191100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 27 | 20240510 | 191000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 28 | 20240510 | 190900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 29 | 20240510 | 190800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 30 | 20240510 | 190700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 31 | 20240510 | 190600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 32 | 20240510 | 190500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 4110 |
| 33 | 20240510 | 190400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 34 | 20240510 | 190300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 35 | 20240510 | 190200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 36 | 20240510 | 190100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 37 | 20240510 | 190000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 38 | 20240510 | 185900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 39 | 20240510 | 185800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 40 | 20240510 | 185700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 41 | 20240510 | 185600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 42 | 20240510 | 185500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 43 | 20240510 | 185400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 44 | 20240510 | 185300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 45 | 20240510 | 185200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 46 | 20240510 | 185100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 47 | 20240510 | 185000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 48 | 20240510 | 184900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 49 | 20240510 | 184800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 50 | 20240510 | 184700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 51 | 20240510 | 184600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 52 | 20240510 | 184500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 53 | 20240510 | 184400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 54 | 20240510 | 184300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 55 | 20240510 | 184200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 56 | 20240510 | 184100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 57 | 20240510 | 184000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 58 | 20240510 | 183900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 59 | 20240510 | 183800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 60 | 20240510 | 183700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 61 | 20240510 | 183600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 62 | 20240510 | 183500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 4110 |
| 63 | 20240510 | 183400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 64 | 20240510 | 183300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 65 | 20240510 | 183200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 66 | 20240510 | 183100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 67 | 20240510 | 183000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 68 | 20240510 | 182900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 69 | 20240510 | 182800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 70 | 20240510 | 182700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 71 | 20240510 | 182600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 72 | 20240510 | 182500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 73 | 20240510 | 182400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 74 | 20240510 | 182300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 75 | 20240510 | 182200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 76 | 20240510 | 182100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 77 | 20240510 | 182000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 78 | 20240510 | 181900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 79 | 20240510 | 181800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 80 | 20240510 | 181700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 81 | 20240510 | 181600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 82 | 20240510 | 181500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 83 | 20240510 | 181400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 84 | 20240510 | 181300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 85 | 20240510 | 181200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 86 | 20240510 | 181100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 87 | 20240510 | 181000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 88 | 20240510 | 180900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 89 | 20240510 | 180800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 90 | 20240510 | 180700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 91 | 20240510 | 180600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 92 | 20240510 | 180500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 4110 |
| 93 | 20240510 | 180400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 94 | 20240510 | 180300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 95 | 20240510 | 180200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 96 | 20240510 | 180100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 97 | 20240510 | 180000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 98 | 20240510 | 175900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 99 | 20240510 | 175800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 100 | 20240510 | 175700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 101 | 20240510 | 175600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 102 | 20240510 | 175500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 103 | 20240510 | 175400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 104 | 20240510 | 175300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 105 | 20240510 | 175200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 106 | 20240510 | 175100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 107 | 20240510 | 175000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 108 | 20240510 | 174900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 109 | 20240510 | 174800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 110 | 20240510 | 174700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 111 | 20240510 | 174600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 112 | 20240510 | 174500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 113 | 20240510 | 174400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 114 | 20240510 | 174300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 115 | 20240510 | 174200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 116 | 20240510 | 174100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 117 | 20240510 | 174000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 118 | 20240510 | 173900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 119 | 20240510 | 173800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 120 | 20240510 | 173700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 121 | 20240510 | 173600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 122 | 20240510 | 173500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 4110 |
| 123 | 20240510 | 173400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 124 | 20240510 | 173300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 125 | 20240510 | 173200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 126 | 20240510 | 173100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 127 | 20240510 | 173000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 128 | 20240510 | 172900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 129 | 20240510 | 172800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 130 | 20240510 | 172700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 131 | 20240510 | 172600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 132 | 20240510 | 172500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 133 | 20240510 | 172400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 134 | 20240510 | 172300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 135 | 20240510 | 172200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 136 | 20240510 | 172100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 137 | 20240510 | 172000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 138 | 20240510 | 171900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 139 | 20240510 | 171800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 140 | 20240510 | 171700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 141 | 20240510 | 171600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 142 | 20240510 | 171500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 143 | 20240510 | 171400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 144 | 20240510 | 171300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 145 | 20240510 | 171200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 146 | 20240510 | 171100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 147 | 20240510 | 171000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 148 | 20240510 | 170900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 149 | 20240510 | 170800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 150 | 20240510 | 170700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 151 | 20240510 | 170600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 152 | 20240510 | 170500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 4110 |
| 153 | 20240510 | 170400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 154 | 20240510 | 170300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 155 | 20240510 | 170200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 156 | 20240510 | 170100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 157 | 20240510 | 170000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 158 | 20240510 | 165900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 159 | 20240510 | 165800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 160 | 20240510 | 165700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 161 | 20240510 | 165600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 162 | 20240510 | 165500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 163 | 20240510 | 165400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 164 | 20240510 | 165300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 165 | 20240510 | 165200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 166 | 20240510 | 165100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 167 | 20240510 | 165000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 168 | 20240510 | 164900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 169 | 20240510 | 164800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 170 | 20240510 | 164700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 171 | 20240510 | 164600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 172 | 20240510 | 164500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 173 | 20240510 | 164400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 174 | 20240510 | 164300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 175 | 20240510 | 164200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 176 | 20240510 | 164100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 177 | 20240510 | 164000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 178 | 20240510 | 163900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 179 | 20240510 | 163800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 180 | 20240510 | 163700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 181 | 20240510 | 163600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 182 | 20240510 | 163500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 4110 |
| 183 | 20240510 | 163400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 184 | 20240510 | 163300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 185 | 20240510 | 163200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 186 | 20240510 | 163100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 187 | 20240510 | 163000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 188 | 20240510 | 162900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 189 | 20240510 | 162800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 190 | 20240510 | 162700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 191 | 20240510 | 162600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 192 | 20240510 | 162500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 193 | 20240510 | 162400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 194 | 20240510 | 162300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 195 | 20240510 | 162200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 196 | 20240510 | 162100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 197 | 20240510 | 162000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 198 | 20240510 | 161900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 199 | 20240510 | 161800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 200 | 20240510 | 161700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 201 | 20240510 | 161600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 202 | 20240510 | 161500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 203 | 20240510 | 161400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 204 | 20240510 | 161300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 205 | 20240510 | 161200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 206 | 20240510 | 161100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 207 | 20240510 | 161000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 208 | 20240510 | 160900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 209 | 20240510 | 160800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 210 | 20240510 | 160700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 211 | 20240510 | 160600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 212 | 20240510 | 160500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 4110 |
| 213 | 20240510 | 160400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 214 | 20240510 | 160300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 215 | 20240510 | 160200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 216 | 20240510 | 160100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 217 | 20240510 | 160000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 218 | 20240510 | 155900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 219 | 20240510 | 155800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 220 | 20240510 | 155700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 221 | 20240510 | 155600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 222 | 20240510 | 155500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 223 | 20240510 | 155400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 224 | 20240510 | 155300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 225 | 20240510 | 155200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 226 | 20240510 | 155100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 227 | 20240510 | 155000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 228 | 20240510 | 154900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 229 | 20240510 | 154800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 230 | 20240510 | 154700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 231 | 20240510 | 154600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 232 | 20240510 | 154500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 233 | 20240510 | 154400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 234 | 20240510 | 154300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 235 | 20240510 | 154200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 236 | 20240510 | 154100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 237 | 20240510 | 154000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 238 | 20240510 | 153900 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 239 | 20240510 | 153800 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 240 | 20240510 | 153700 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 241 | 20240510 | 153600 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 242 | 20240510 | 153500 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 4110 |
| 243 | 20240510 | 153400 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 244 | 20240510 | 153300 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 245 | 20240510 | 153200 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 246 | 20240510 | 153100 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 247 | 20240510 | 153000 | 49809996000 | 286000 | 286000 | 286000 | 286000 | 4110 |
| 248 | 20240510 | 152900 | 48634536000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 249 | 20240510 | 152800 | 48634536000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 250 | 20240510 | 152700 | 48634536000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 251 | 20240510 | 152600 | 48634536000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 252 | 20240510 | 152500 | 48634536000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 253 | 20240510 | 152400 | 48634536000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 254 | 20240510 | 152300 | 48634536000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 255 | 20240510 | 152200 | 48634536000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 256 | 20240510 | 152100 | 48634536000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 257 | 20240510 | 152000 | 48634536000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 258 | 20240510 | 151900 | 48634536000 | 286000 | 286500 | 286500 | 285500 | 507 |
| 259 | 20240510 | 151800 | 48489585500 | 286000 | 286500 | 287000 | 285000 | 498 |
| 260 | 20240510 | 151700 | 48347268000 | 286500 | 286500 | 287000 | 285500 | 909 |
| 261 | 20240510 | 151600 | 48087240500 | 287000 | 286500 | 287000 | 286000 | 488 |
| 262 | 20240510 | 151500 | 47947464500 | 286500 | 287500 | 287500 | 286000 | 232 |
| 263 | 20240510 | 151400 | 47880925000 | 287500 | 286500 | 287500 | 286000 | 974 |
| 264 | 20240510 | 151300 | 47601509500 | 286500 | 287000 | 287000 | 286500 | 169 |
| 265 | 20240510 | 151200 | 47553062500 | 286500 | 286500 | 287000 | 286000 | 265 |
| 266 | 20240510 | 151100 | 47477140500 | 286500 | 286500 | 287000 | 286500 | 501 |
| 267 | 20240510 | 151000 | 47333523500 | 286500 | 285500 | 286500 | 285500 | 1439 |
| 268 | 20240510 | 150900 | 46921623500 | 285500 | 284500 | 286000 | 284500 | 1484 |
| 269 | 20240510 | 150800 | 46497783500 | 285000 | 285500 | 285500 | 285000 | 569 |
| 270 | 20240510 | 150700 | 46335576500 | 285000 | 285500 | 285500 | 285000 | 416 |
| 271 | 20240510 | 150600 | 46216869500 | 285500 | 285000 | 285500 | 284500 | 884 |
| 272 | 20240510 | 150500 | 45964814500 | 285500 | 285500 | 285500 | 285000 | 384 |
| 273 | 20240510 | 150400 | 45855274000 | 285500 | 285000 | 285500 | 284500 | 288 |
| 274 | 20240510 | 150300 | 45773151000 | 285000 | 284500 | 285000 | 284000 | 731 |
| 275 | 20240510 | 150200 | 45565024500 | 284500 | 284500 | 285000 | 284500 | 425 |
| 276 | 20240510 | 150100 | 45444037500 | 284500 | 284500 | 285000 | 284000 | 387 |
| 277 | 20240510 | 150000 | 45333941000 | 284000 | 284000 | 284500 | 284000 | 699 |
| 278 | 20240510 | 145900 | 45135205000 | 284500 | 284000 | 284500 | 283500 | 378 |
| 279 | 20240510 | 145800 | 45027835500 | 284000 | 284000 | 284500 | 283500 | 232 |
| 280 | 20240510 | 145700 | 44961923500 | 284000 | 284000 | 285000 | 283500 | 217 |
| 281 | 20240510 | 145600 | 44900264500 | 284000 | 284500 | 285000 | 284000 | 165 |
| 282 | 20240510 | 145500 | 44853370500 | 284500 | 284000 | 285000 | 284000 | 459 |
| 283 | 20240510 | 145400 | 44722914000 | 284500 | 284500 | 285000 | 284000 | 225 |
| 284 | 20240510 | 145300 | 44658945500 | 284500 | 284000 | 285000 | 284000 | 293 |
| 285 | 20240510 | 145200 | 44575612500 | 284500 | 284500 | 284500 | 283500 | 217 |
| 286 | 20240510 | 145100 | 44513969500 | 284500 | 284500 | 284500 | 283500 | 276 |
| 287 | 20240510 | 145000 | 44435557000 | 284500 | 283500 | 284500 | 283500 | 462 |
| 288 | 20240510 | 144900 | 44304191500 | 283500 | 284000 | 285000 | 283500 | 388 |
| 289 | 20240510 | 144800 | 44193936500 | 284000 | 284500 | 284500 | 283500 | 328 |
| 290 | 20240510 | 144700 | 44100779500 | 284000 | 284000 | 285000 | 284000 | 258 |
| 291 | 20240510 | 144600 | 44027449500 | 284000 | 284000 | 284500 | 284000 | 486 |
| 292 | 20240510 | 144500 | 43889393000 | 283500 | 284500 | 285000 | 283500 | 393 |
| 293 | 20240510 | 144400 | 43777721000 | 284000 | 284000 | 284500 | 284000 | 266 |
| 294 | 20240510 | 144300 | 43702151500 | 284500 | 284000 | 284500 | 284000 | 296 |
| 295 | 20240510 | 144200 | 43618046000 | 284000 | 285000 | 285000 | 284000 | 503 |
| 296 | 20240510 | 144100 | 43475003000 | 284500 | 284500 | 285000 | 284500 | 302 |
| 297 | 20240510 | 144000 | 43389064500 | 285000 | 284500 | 285000 | 284500 | 161 |
| 298 | 20240510 | 143900 | 43343242500 | 284500 | 284000 | 285000 | 284000 | 408 |
| 299 | 20240510 | 143800 | 43227228000 | 284500 | 284500 | 285000 | 284000 | 400 |
| 300 | 20240510 | 143700 | 43113435500 | 285000 | 284500 | 285000 | 284000 | 287 |
| 301 | 20240510 | 143600 | 43031806500 | 284500 | 284500 | 285000 | 284000 | 250 |
| 302 | 20240510 | 143500 | 42960683500 | 284500 | 284000 | 285000 | 284000 | 126 |
| 303 | 20240510 | 143400 | 42924860000 | 284500 | 284000 | 285000 | 284000 | 437 |
| 304 | 20240510 | 143300 | 42800549500 | 284000 | 284000 | 285500 | 284000 | 443 |
| 305 | 20240510 | 143200 | 42674466000 | 284000 | 284500 | 285000 | 284000 | 149 |
| 306 | 20240510 | 143100 | 42632116500 | 284500 | 285000 | 285000 | 284000 | 259 |
| 307 | 20240510 | 143000 | 42558415500 | 284500 | 285000 | 285000 | 284000 | 276 |
| 308 | 20240510 | 142900 | 42479860500 | 284500 | 284000 | 285000 | 283500 | 248 |
| 309 | 20240510 | 142800 | 42409337500 | 284500 | 285000 | 285000 | 284000 | 114 |
| 310 | 20240510 | 142700 | 42376899500 | 285000 | 284000 | 285000 | 284000 | 218 |
| 311 | 20240510 | 142600 | 42314923500 | 284000 | 284500 | 285000 | 284000 | 206 |
| 312 | 20240510 | 142500 | 42256361500 | 284000 | 284500 | 285000 | 284000 | 118 |
| 313 | 20240510 | 142400 | 42222813500 | 284000 | 284000 | 285000 | 284000 | 263 |
| 314 | 20240510 | 142300 | 42148064000 | 285000 | 285000 | 285000 | 284000 | 197 |
| 315 | 20240510 | 142200 | 42092062000 | 285000 | 284000 | 285000 | 284000 | 173 |
| 316 | 20240510 | 142100 | 42042822000 | 284000 | 284000 | 285000 | 284000 | 184 |
| 317 | 20240510 | 142000 | 41990499500 | 284500 | 285000 | 285000 | 284000 | 168 |
| 318 | 20240510 | 141900 | 41942696500 | 285000 | 284500 | 285000 | 284000 | 212 |
| 319 | 20240510 | 141800 | 41882402500 | 284500 | 285000 | 285000 | 284000 | 193 |
| 320 | 20240510 | 141700 | 41827547000 | 284500 | 284500 | 285000 | 284000 | 163 |
| 321 | 20240510 | 141600 | 41781185500 | 285000 | 284000 | 285000 | 283500 | 163 |
| 322 | 20240510 | 141500 | 41734856500 | 284000 | 284500 | 285000 | 283500 | 144 |
| 323 | 20240510 | 141400 | 41693942000 | 284500 | 284500 | 285000 | 284000 | 166 |
| 324 | 20240510 | 141300 | 41646771000 | 285000 | 284500 | 285000 | 284000 | 285 |
| 325 | 20240510 | 141200 | 41565787000 | 284000 | 284500 | 285000 | 284000 | 289 |
| 326 | 20240510 | 141100 | 41483636000 | 284500 | 284500 | 285000 | 284000 | 134 |
| 327 | 20240510 | 141000 | 41445535000 | 284500 | 284500 | 284500 | 284000 | 115 |
| 328 | 20240510 | 140900 | 41412852000 | 284000 | 284000 | 285000 | 283500 | 408 |
| 329 | 20240510 | 140800 | 41296912500 | 284500 | 284500 | 284500 | 284000 | 132 |
| 330 | 20240510 | 140700 | 41259397500 | 284000 | 284500 | 284500 | 284000 | 245 |
| 331 | 20240510 | 140600 | 41189775500 | 284000 | 285000 | 285000 | 284000 | 232 |
| 332 | 20240510 | 140500 | 41123832000 | 285000 | 285000 | 285000 | 284500 | 170 |
| 333 | 20240510 | 140400 | 41075439500 | 284500 | 284500 | 285000 | 284000 | 222 |
| 334 | 20240510 | 140300 | 41012273500 | 284500 | 284500 | 285000 | 284500 | 153 |
| 335 | 20240510 | 140200 | 40968739500 | 284500 | 284500 | 285000 | 284000 | 121 |
| 336 | 20240510 | 140100 | 40934302500 | 284500 | 284500 | 285000 | 284500 | 104 |
| 337 | 20240510 | 140000 | 40904703500 | 284500 | 284000 | 285000 | 284000 | 291 |
| 338 | 20240510 | 135900 | 40821946000 | 284500 | 284500 | 285000 | 284000 | 275 |
| 339 | 20240510 | 135800 | 40743735500 | 285000 | 284500 | 285000 | 284000 | 94 |
| 340 | 20240510 | 135700 | 40717011500 | 284500 | 284500 | 285000 | 284000 | 245 |
| 341 | 20240510 | 135600 | 40647420500 | 285000 | 284000 | 285000 | 284000 | 88 |
| 342 | 20240510 | 135500 | 40622395500 | 285000 | 284000 | 285000 | 284000 | 258 |
| 343 | 20240510 | 135400 | 40549071000 | 284000 | 284000 | 284500 | 283500 | 121 |
| 344 | 20240510 | 135300 | 40514709000 | 284500 | 283500 | 284500 | 283500 | 311 |
| 345 | 20240510 | 135200 | 40426320000 | 284000 | 283500 | 284500 | 283500 | 84 |
| 346 | 20240510 | 135100 | 40402488500 | 283500 | 283500 | 284500 | 283500 | 141 |
| 347 | 20240510 | 135000 | 40362487500 | 284000 | 283500 | 284500 | 283500 | 162 |
| 348 | 20240510 | 134900 | 40316481000 | 283500 | 284000 | 284000 | 283500 | 95 |
| 349 | 20240510 | 134800 | 40289536000 | 284000 | 283500 | 284000 | 283000 | 143 |
| 350 | 20240510 | 134700 | 40249006500 | 284000 | 283500 | 284500 | 283500 | 238 |
| 351 | 20240510 | 134600 | 40181502000 | 283500 | 283500 | 284000 | 283500 | 78 |
| 352 | 20240510 | 134500 | 40159371500 | 283000 | 283000 | 284000 | 283000 | 435 |
| 353 | 20240510 | 134400 | 40036092500 | 283500 | 283500 | 284000 | 283000 | 561 |
| 354 | 20240510 | 134300 | 39877145500 | 283500 | 283500 | 284000 | 283500 | 104 |
| 355 | 20240510 | 134200 | 39847658000 | 283500 | 284000 | 284000 | 283500 | 288 |
| 356 | 20240510 | 134100 | 39765990000 | 284000 | 284000 | 284500 | 284000 | 162 |
| 357 | 20240510 | 134000 | 39719975000 | 284000 | 284000 | 284500 | 284000 | 117 |
| 358 | 20240510 | 133900 | 39686737000 | 284000 | 284500 | 284500 | 284000 | 169 |
| 359 | 20240510 | 133800 | 39638699000 | 284500 | 284000 | 284500 | 284000 | 240 |
| 360 | 20240510 | 133700 | 39570476500 | 284000 | 284000 | 284500 | 284000 | 111 |
| 361 | 20240510 | 133600 | 39538944000 | 284000 | 284000 | 284500 | 284000 | 581 |
| 362 | 20240510 | 133500 | 39373907500 | 284000 | 284000 | 284500 | 284000 | 263 |
| 363 | 20240510 | 133400 | 39299214500 | 284500 | 284000 | 284500 | 284000 | 82 |
| 364 | 20240510 | 133300 | 39275913500 | 284000 | 284500 | 284500 | 284000 | 124 |
| 365 | 20240510 | 133200 | 39240665500 | 284500 | 285000 | 285500 | 284500 | 498 |
| 366 | 20240510 | 133100 | 39098769500 | 285500 | 285500 | 285500 | 285000 | 99 |
| 367 | 20240510 | 133000 | 39070547500 | 285500 | 284500 | 285500 | 284500 | 307 |
| 368 | 20240510 | 132900 | 38983086500 | 285000 | 284000 | 285000 | 284000 | 313 |
| 369 | 20240510 | 132800 | 38894049000 | 284000 | 284500 | 284500 | 284000 | 86 |
| 370 | 20240510 | 132700 | 38869607500 | 284500 | 284000 | 284500 | 284000 | 273 |
| 371 | 20240510 | 132600 | 38792015000 | 284000 | 284000 | 284500 | 284000 | 142 |
| 372 | 20240510 | 132500 | 38751633500 | 284500 | 284500 | 284500 | 284000 | 114 |
| 373 | 20240510 | 132400 | 38719233000 | 284500 | 284500 | 284500 | 284000 | 274 |
| 374 | 20240510 | 132300 | 38641348500 | 284500 | 284500 | 284500 | 284000 | 158 |
| 375 | 20240510 | 132200 | 38596436500 | 284500 | 284000 | 284500 | 284000 | 380 |
| 376 | 20240510 | 132100 | 38488407000 | 284500 | 284000 | 284500 | 284000 | 326 |
| 377 | 20240510 | 132000 | 38395741000 | 284000 | 284000 | 284500 | 284000 | 115 |
| 378 | 20240510 | 131900 | 38363076000 | 284500 | 284000 | 285000 | 284000 | 522 |
| 379 | 20240510 | 131800 | 38214692500 | 284500 | 284500 | 284500 | 284000 | 208 |
| 380 | 20240510 | 131700 | 38155578500 | 284500 | 284500 | 284500 | 284000 | 150 |
| 381 | 20240510 | 131600 | 38112936500 | 284000 | 284000 | 284500 | 284000 | 120 |
| 382 | 20240510 | 131500 | 38078855500 | 284500 | 284500 | 284500 | 284000 | 203 |
| 383 | 20240510 | 131400 | 38021199500 | 284000 | 284500 | 284500 | 284000 | 59 |
| 384 | 20240510 | 131300 | 38004435000 | 284000 | 284000 | 284500 | 284000 | 181 |
| 385 | 20240510 | 131200 | 37952998000 | 284000 | 284500 | 285000 | 284000 | 699 |
| 386 | 20240510 | 131100 | 37754400000 | 284500 | 284500 | 285000 | 284000 | 480 |
| 387 | 20240510 | 131000 | 37617901500 | 285000 | 284500 | 285000 | 284500 | 256 |
| 388 | 20240510 | 130900 | 37545060000 | 285000 | 285000 | 285000 | 284500 | 220 |
| 389 | 20240510 | 130800 | 37482454000 | 285000 | 284000 | 285000 | 284000 | 460 |
| 390 | 20240510 | 130700 | 37351654500 | 284000 | 283500 | 284000 | 283000 | 227 |
| 391 | 20240510 | 130600 | 37287287500 | 283000 | 282500 | 283500 | 282500 | 475 |
| 392 | 20240510 | 130500 | 37153022000 | 282500 | 282500 | 283000 | 282500 | 159 |
| 393 | 20240510 | 130400 | 37108063000 | 282500 | 283000 | 283500 | 282500 | 208 |
| 394 | 20240510 | 130300 | 37049224500 | 282500 | 283000 | 283500 | 282500 | 171 |
| 395 | 20240510 | 130200 | 37000826500 | 283000 | 283500 | 284000 | 283000 | 276 |
| 396 | 20240510 | 130100 | 36922638000 | 283500 | 283000 | 284000 | 283000 | 227 |
| 397 | 20240510 | 130000 | 36858287000 | 283000 | 283000 | 283500 | 283000 | 204 |
| 398 | 20240510 | 125900 | 36800504500 | 283500 | 283000 | 283500 | 283000 | 124 |
| 399 | 20240510 | 125800 | 36765373000 | 283000 | 283000 | 284000 | 283000 | 282 |
| 400 | 20240510 | 125700 | 36685460000 | 283500 | 283000 | 283500 | 283000 | 186 |
| 401 | 20240510 | 125600 | 36632772000 | 283000 | 283000 | 283000 | 282500 | 204 |
| 402 | 20240510 | 125500 | 36575048000 | 282500 | 282500 | 283000 | 282500 | 208 |
| 403 | 20240510 | 125400 | 36516245000 | 282500 | 283000 | 283000 | 282500 | 185 |
| 404 | 20240510 | 125300 | 36463973500 | 283000 | 283000 | 283000 | 282500 | 519 |
| 405 | 20240510 | 125200 | 36317167500 | 282500 | 282500 | 283500 | 282500 | 252 |
| 406 | 20240510 | 125100 | 36245893000 | 283000 | 283000 | 283000 | 282500 | 432 |
| 407 | 20240510 | 125000 | 36123718500 | 283000 | 283000 | 283500 | 283000 | 132 |
| 408 | 20240510 | 124900 | 36086356500 | 283000 | 283500 | 284000 | 282500 | 1145 |
| 409 | 20240510 | 124800 | 35762232000 | 284000 | 284000 | 284500 | 283500 | 184 |
| 410 | 20240510 | 124700 | 35709999000 | 284000 | 284500 | 284500 | 284000 | 424 |
| 411 | 20240510 | 124600 | 35589406500 | 284500 | 285000 | 285000 | 284500 | 128 |
| 412 | 20240510 | 124500 | 35552956000 | 284500 | 285000 | 285000 | 284000 | 355 |
| 413 | 20240510 | 124400 | 35451959500 | 284500 | 284500 | 285000 | 284000 | 201 |
| 414 | 20240510 | 124300 | 35394772000 | 284500 | 284500 | 284500 | 284000 | 232 |
| 415 | 20240510 | 124200 | 35328808000 | 284000 | 285000 | 285000 | 284000 | 208 |
| 416 | 20240510 | 124100 | 35269650000 | 284500 | 284500 | 285000 | 284500 | 432 |
| 417 | 20240510 | 124000 | 35146551000 | 285000 | 284000 | 285000 | 284000 | 324 |
| 418 | 20240510 | 123900 | 35054386000 | 284000 | 284500 | 284500 | 284000 | 342 |
| 419 | 20240510 | 123800 | 34957143500 | 284000 | 284000 | 284500 | 284000 | 82 |
| 420 | 20240510 | 123700 | 34933837000 | 284000 | 283500 | 284000 | 283500 | 401 |
| 421 | 20240510 | 123600 | 34819974000 | 283500 | 283500 | 284000 | 283500 | 119 |
| 422 | 20240510 | 123500 | 34786231000 | 283500 | 284000 | 284000 | 283500 | 41 |
| 423 | 20240510 | 123400 | 34774606500 | 283500 | 283500 | 284000 | 283500 | 266 |
| 424 | 20240510 | 123300 | 34699189000 | 283500 | 283000 | 284000 | 282500 | 476 |
| 425 | 20240510 | 123200 | 34564340000 | 283000 | 282500 | 283500 | 282500 | 499 |
| 426 | 20240510 | 123100 | 34423175500 | 282500 | 283000 | 283500 | 282500 | 692 |
| 427 | 20240510 | 123000 | 34227419000 | 282500 | 283000 | 283500 | 282500 | 3796 |
| 428 | 20240510 | 122900 | 33153387000 | 283500 | 283000 | 283500 | 283000 | 46 |
| 429 | 20240510 | 122800 | 33140366500 | 283000 | 283500 | 283500 | 283000 | 1158 |
| 430 | 20240510 | 122700 | 32812632000 | 283500 | 283000 | 284000 | 283000 | 207 |
| 431 | 20240510 | 122600 | 32754025500 | 283000 | 283500 | 284000 | 282500 | 8536 |
| 432 | 20240510 | 122500 | 30337052500 | 284000 | 284500 | 284500 | 283500 | 564 |
| 433 | 20240510 | 122400 | 30176865500 | 284000 | 284000 | 284500 | 284000 | 299 |
| 434 | 20240510 | 122300 | 30091943500 | 284000 | 284500 | 284500 | 284000 | 97 |
| 435 | 20240510 | 122200 | 30064395000 | 284000 | 284500 | 284500 | 283500 | 1574 |
| 436 | 20240510 | 122100 | 29617352000 | 284000 | 284000 | 284000 | 284000 | 160 |
| 437 | 20240510 | 122000 | 29571912000 | 284000 | 284000 | 284500 | 284000 | 371 |
| 438 | 20240510 | 121900 | 29466547500 | 284000 | 284000 | 284500 | 284000 | 154 |
| 439 | 20240510 | 121800 | 29422783000 | 284000 | 284500 | 284500 | 284000 | 160 |
| 440 | 20240510 | 121700 | 29377321000 | 284500 | 284500 | 285000 | 284000 | 704 |
| 441 | 20240510 | 121600 | 29177008000 | 284500 | 284000 | 284500 | 284000 | 198 |
| 442 | 20240510 | 121500 | 29120740500 | 284500 | 284000 | 284500 | 284000 | 152 |
| 443 | 20240510 | 121400 | 29077567500 | 284000 | 284500 | 284500 | 284000 | 215 |
| 444 | 20240510 | 121300 | 29016454000 | 284000 | 284000 | 284500 | 284000 | 401 |
| 445 | 20240510 | 121200 | 28902563500 | 284500 | 284000 | 284500 | 284000 | 231 |
| 446 | 20240510 | 121100 | 28836909000 | 284500 | 284000 | 284500 | 284000 | 678 |
| 447 | 20240510 | 121000 | 28644208500 | 284000 | 284500 | 284500 | 284000 | 126 |
| 448 | 20240510 | 120900 | 28608395000 | 284500 | 284500 | 284500 | 284000 | 301 |
| 449 | 20240510 | 120800 | 28522776000 | 284500 | 284500 | 285000 | 284000 | 837 |
| 450 | 20240510 | 120700 | 28284814500 | 284000 | 285000 | 285500 | 284000 | 1190 |
| 451 | 20240510 | 120600 | 27946230500 | 285000 | 285000 | 285500 | 285000 | 119 |
| 452 | 20240510 | 120500 | 27912315000 | 285500 | 285000 | 285500 | 285000 | 184 |
| 453 | 20240510 | 120400 | 27859874000 | 285000 | 285000 | 285000 | 284500 | 552 |
| 454 | 20240510 | 120300 | 27702570000 | 285000 | 284500 | 285000 | 284000 | 756 |
| 455 | 20240510 | 120200 | 27487580000 | 284500 | 284500 | 284500 | 284000 | 1213 |
| 456 | 20240510 | 120100 | 27142733500 | 284000 | 285000 | 285000 | 284000 | 1965 |
| 457 | 20240510 | 120000 | 26583777500 | 285000 | 284500 | 285000 | 284500 | 642 |
| 458 | 20240510 | 115900 | 26401123500 | 284500 | 284500 | 285000 | 284500 | 236 |
| 459 | 20240510 | 115800 | 26333954000 | 284500 | 284500 | 285000 | 284500 | 174 |
| 460 | 20240510 | 115700 | 26284445000 | 285000 | 284500 | 285000 | 284500 | 124 |
| 461 | 20240510 | 115600 | 26249148000 | 284500 | 285000 | 285000 | 284500 | 487 |
| 462 | 20240510 | 115500 | 26110362500 | 285000 | 285000 | 285500 | 285000 | 246 |
| 463 | 20240510 | 115400 | 26040228500 | 285000 | 285000 | 285500 | 285000 | 542 |
| 464 | 20240510 | 115300 | 25885750000 | 285000 | 285000 | 285000 | 285000 | 136 |
| 465 | 20240510 | 115200 | 25846990000 | 285000 | 285000 | 285500 | 285000 | 269 |
| 466 | 20240510 | 115100 | 25770304000 | 285000 | 285500 | 286000 | 285000 | 492 |
| 467 | 20240510 | 115000 | 25629872000 | 285500 | 286000 | 286000 | 285500 | 288 |
| 468 | 20240510 | 114900 | 25547611500 | 286000 | 285500 | 286000 | 285500 | 135 |
| 469 | 20240510 | 114800 | 25509061500 | 285500 | 285500 | 286000 | 285500 | 64 |
| 470 | 20240510 | 114700 | 25490789000 | 285500 | 285500 | 285500 | 285500 | 51 |
| 471 | 20240510 | 114600 | 25476228500 | 285500 | 285500 | 286000 | 285500 | 186 |
| 472 | 20240510 | 114500 | 25423121500 | 285500 | 285500 | 285500 | 285500 | 107 |
| 473 | 20240510 | 114400 | 25392573000 | 285500 | 285500 | 286000 | 285500 | 106 |
| 474 | 20240510 | 114300 | 25362309000 | 285500 | 285500 | 286000 | 285500 | 84 |
| 475 | 20240510 | 114200 | 25338322500 | 285500 | 285500 | 286000 | 285500 | 68 |
| 476 | 20240510 | 114100 | 25318907000 | 286000 | 286000 | 286000 | 285500 | 142 |
| 477 | 20240510 | 114000 | 25278302000 | 286000 | 286000 | 286000 | 285500 | 70 |
| 478 | 20240510 | 113900 | 25258292000 | 286000 | 285500 | 286000 | 285500 | 103 |
| 479 | 20240510 | 113800 | 25228853000 | 285500 | 286000 | 286500 | 285500 | 97 |
| 480 | 20240510 | 113700 | 25201118000 | 286500 | 286000 | 286500 | 286000 | 134 |
| 481 | 20240510 | 113600 | 25162789000 | 286000 | 286500 | 286500 | 286000 | 123 |
| 482 | 20240510 | 113500 | 25127552000 | 286500 | 286500 | 287000 | 286000 | 110 |
| 483 | 20240510 | 113400 | 25096046500 | 286500 | 285500 | 286500 | 285500 | 241 |
| 484 | 20240510 | 113300 | 25027123500 | 285500 | 285500 | 286000 | 285000 | 154 |
| 485 | 20240510 | 113200 | 24983154500 | 285000 | 285500 | 286000 | 285000 | 973 |
| 486 | 20240510 | 113100 | 24705353500 | 285500 | 285500 | 286000 | 285500 | 104 |
| 487 | 20240510 | 113000 | 24675649000 | 285500 | 285500 | 286000 | 285500 | 187 |
| 488 | 20240510 | 112900 | 24622260000 | 285500 | 286000 | 286500 | 285500 | 76 |
| 489 | 20240510 | 112800 | 24600534500 | 286000 | 286000 | 286500 | 286000 | 172 |
| 490 | 20240510 | 112700 | 24551337500 | 286000 | 286000 | 286500 | 286000 | 145 |
| 491 | 20240510 | 112600 | 24509852500 | 286000 | 286000 | 286500 | 286000 | 73 |
| 492 | 20240510 | 112500 | 24488971500 | 286000 | 286000 | 286500 | 285500 | 292 |
| 493 | 20240510 | 112400 | 24405401500 | 287000 | 286500 | 287000 | 286000 | 179 |
| 494 | 20240510 | 112300 | 24354147000 | 286500 | 286500 | 287000 | 286500 | 99 |
| 495 | 20240510 | 112200 | 24325756500 | 286500 | 286500 | 287000 | 286500 | 44 |
| 496 | 20240510 | 112100 | 24313149000 | 286500 | 286500 | 287000 | 286500 | 84 |
| 497 | 20240510 | 112000 | 24289065000 | 286500 | 288500 | 288500 | 286500 | 1509 |
| 498 | 20240510 | 111900 | 23854159500 | 289000 | 288000 | 289000 | 288000 | 201 |
| 499 | 20240510 | 111800 | 23796192000 | 288500 | 288000 | 288500 | 288000 | 163 |
| 500 | 20240510 | 111700 | 23749228000 | 288000 | 287500 | 288500 | 287000 | 621 |
| 501 | 20240510 | 111600 | 23570316000 | 287500 | 287000 | 287500 | 287000 | 72 |
| 502 | 20240510 | 111500 | 23549643000 | 287500 | 287500 | 287500 | 287000 | 82 |
| 503 | 20240510 | 111400 | 23526105000 | 287000 | 287000 | 287500 | 286500 | 83 |
| 504 | 20240510 | 111300 | 23502280000 | 287000 | 286500 | 287500 | 286500 | 180 |
| 505 | 20240510 | 111200 | 23450605500 | 286500 | 287000 | 287000 | 286500 | 107 |
| 506 | 20240510 | 111100 | 23419948000 | 287000 | 287500 | 287500 | 287000 | 38 |
| 507 | 20240510 | 111000 | 23409041000 | 288000 | 287500 | 288000 | 286500 | 544 |
| 508 | 20240510 | 110900 | 23252616000 | 288000 | 287500 | 288000 | 287500 | 219 |
| 509 | 20240510 | 110800 | 23189574500 | 287500 | 287000 | 287500 | 287000 | 167 |
| 510 | 20240510 | 110700 | 23141594500 | 286500 | 286500 | 287000 | 286500 | 369 |
| 511 | 20240510 | 110600 | 23035818000 | 286500 | 286000 | 286500 | 286000 | 220 |
| 512 | 20240510 | 110500 | 22972788500 | 286000 | 285500 | 286500 | 285000 | 502 |
| 513 | 20240510 | 110400 | 22829216000 | 285000 | 285500 | 285500 | 285000 | 714 |
| 514 | 20240510 | 110300 | 22625434000 | 285000 | 285000 | 285500 | 285000 | 1200 |
| 515 | 20240510 | 110200 | 22283425500 | 285500 | 285000 | 285500 | 285000 | 89 |
| 516 | 20240510 | 110100 | 22258053500 | 285000 | 285000 | 285500 | 285000 | 877 |
| 517 | 20240510 | 110000 | 22008090000 | 285000 | 285000 | 285500 | 285000 | 298 |
| 518 | 20240510 | 105900 | 21923135000 | 285000 | 285500 | 285500 | 285000 | 513 |
| 519 | 20240510 | 105800 | 21776742500 | 285500 | 285500 | 285500 | 285500 | 241 |
| 520 | 20240510 | 105700 | 21707937000 | 285500 | 285500 | 286000 | 285000 | 388 |
| 521 | 20240510 | 105600 | 21597169000 | 285500 | 285500 | 286000 | 285500 | 139 |
| 522 | 20240510 | 105500 | 21557483000 | 285500 | 286000 | 286000 | 285500 | 231 |
| 523 | 20240510 | 105400 | 21491510500 | 285500 | 286000 | 286000 | 285500 | 220 |
| 524 | 20240510 | 105300 | 21428662000 | 286000 | 286000 | 286000 | 285500 | 558 |
| 525 | 20240510 | 105200 | 21269263500 | 285500 | 285500 | 286000 | 285000 | 134 |
| 526 | 20240510 | 105100 | 21231009000 | 286000 | 285500 | 286000 | 285000 | 696 |
| 527 | 20240510 | 105000 | 21032319500 | 285500 | 285500 | 286000 | 285500 | 142 |
| 528 | 20240510 | 104900 | 20991771500 | 285500 | 286000 | 286500 | 285500 | 188 |
| 529 | 20240510 | 104800 | 20938033500 | 286000 | 286000 | 286500 | 285000 | 486 |
| 530 | 20240510 | 104700 | 20799227000 | 286000 | 286000 | 286000 | 285000 | 2447 |
| 531 | 20240510 | 104600 | 20100238000 | 286000 | 286500 | 287000 | 286000 | 347 |
| 532 | 20240510 | 104500 | 20000837000 | 287000 | 286500 | 287000 | 286500 | 379 |
| 533 | 20240510 | 104400 | 19892232500 | 286500 | 287000 | 287000 | 286500 | 546 |
| 534 | 20240510 | 104300 | 19735618000 | 287000 | 286500 | 287000 | 286500 | 205 |
| 535 | 20240510 | 104200 | 19676844000 | 286500 | 286500 | 287000 | 286500 | 173 |
| 536 | 20240510 | 104100 | 19627272500 | 286500 | 286500 | 287000 | 286500 | 256 |
| 537 | 20240510 | 104000 | 19553906500 | 286500 | 286500 | 287000 | 286000 | 408 |
| 538 | 20240510 | 103900 | 19437022500 | 286500 | 286000 | 287000 | 286000 | 706 |
| 539 | 20240510 | 103800 | 19234969500 | 285500 | 286000 | 286500 | 285500 | 1014 |
| 540 | 20240510 | 103700 | 18945137000 | 285500 | 285500 | 286500 | 285000 | 3821 |
| 541 | 20240510 | 103600 | 17853584000 | 286000 | 286500 | 286500 | 285500 | 1865 |
| 542 | 20240510 | 103500 | 17320287000 | 286500 | 286500 | 287000 | 286500 | 339 |
| 543 | 20240510 | 103400 | 17223160000 | 286500 | 287000 | 287500 | 286500 | 1502 |
| 544 | 20240510 | 103300 | 16792308000 | 287500 | 287500 | 288500 | 287000 | 1675 |
| 545 | 20240510 | 103200 | 16310546000 | 287500 | 288000 | 288000 | 287500 | 583 |
| 546 | 20240510 | 103100 | 16142661000 | 288500 | 288500 | 288500 | 288000 | 80 |
| 547 | 20240510 | 103000 | 16119607500 | 288000 | 288500 | 288500 | 288000 | 102 |
| 548 | 20240510 | 102900 | 16090207000 | 288500 | 288000 | 288500 | 288000 | 243 |
| 549 | 20240510 | 102800 | 16020141000 | 288000 | 288000 | 288500 | 288000 | 94 |
| 550 | 20240510 | 102700 | 15993065500 | 288000 | 288000 | 288500 | 288000 | 196 |
| 551 | 20240510 | 102600 | 15936615500 | 288500 | 288000 | 288500 | 287500 | 258 |
| 552 | 20240510 | 102500 | 15862317000 | 288500 | 288000 | 289000 | 288000 | 179 |
| 553 | 20240510 | 102400 | 15810735500 | 288000 | 287500 | 288500 | 287500 | 291 |
| 554 | 20240510 | 102300 | 15726875500 | 287500 | 288500 | 288500 | 287500 | 503 |
| 555 | 20240510 | 102200 | 15582127500 | 288500 | 289500 | 289500 | 288500 | 492 |
| 556 | 20240510 | 102100 | 15439941000 | 289500 | 288000 | 289500 | 287500 | 511 |
| 557 | 20240510 | 102000 | 15292366000 | 288000 | 287500 | 288000 | 287500 | 629 |
| 558 | 20240510 | 101900 | 15111356000 | 287500 | 288000 | 288000 | 287500 | 226 |
| 559 | 20240510 | 101800 | 15046372500 | 288000 | 287500 | 288000 | 287500 | 348 |
| 560 | 20240510 | 101700 | 14946234500 | 287500 | 287500 | 288000 | 287500 | 528 |
| 561 | 20240510 | 101600 | 14794387500 | 287500 | 288000 | 288000 | 287500 | 428 |
| 562 | 20240510 | 101500 | 14671271500 | 288000 | 288500 | 289000 | 287500 | 912 |
| 563 | 20240510 | 101400 | 14408611500 | 288500 | 289000 | 289000 | 287500 | 2352 |
| 564 | 20240510 | 101300 | 13730282000 | 289000 | 290500 | 290500 | 289000 | 1424 |
| 565 | 20240510 | 101200 | 13317895000 | 290500 | 290500 | 291000 | 290000 | 118 |
| 566 | 20240510 | 101100 | 13283634000 | 290000 | 291500 | 291500 | 290000 | 336 |
| 567 | 20240510 | 101000 | 13185961500 | 291500 | 291000 | 291500 | 291000 | 202 |
| 568 | 20240510 | 100900 | 13127138000 | 291000 | 290500 | 291500 | 290500 | 111 |
| 569 | 20240510 | 100800 | 13094810500 | 291000 | 290500 | 291500 | 290000 | 627 |
| 570 | 20240510 | 100700 | 12912490500 | 290000 | 291500 | 292000 | 289500 | 3979 |
| 571 | 20240510 | 100600 | 11758208000 | 291000 | 291000 | 291500 | 290500 | 151 |
| 572 | 20240510 | 100500 | 11714263000 | 291500 | 290000 | 291500 | 290000 | 605 |
| 573 | 20240510 | 100400 | 11538397000 | 290500 | 290000 | 290500 | 290000 | 151 |
| 574 | 20240510 | 100300 | 11494596500 | 290000 | 289500 | 290500 | 289500 | 381 |
| 575 | 20240510 | 100200 | 11384100500 | 290000 | 290000 | 290500 | 289500 | 457 |
| 576 | 20240510 | 100100 | 11251593500 | 290000 | 289500 | 290000 | 289500 | 216 |
| 577 | 20240510 | 100000 | 11188992000 | 289500 | 289500 | 290000 | 289500 | 434 |
| 578 | 20240510 | 095900 | 11063328500 | 289500 | 290000 | 290000 | 289000 | 876 |
| 579 | 20240510 | 095800 | 10809869000 | 289500 | 290500 | 290500 | 289000 | 1618 |
| 580 | 20240510 | 095700 | 10341162500 | 290000 | 290500 | 291000 | 290000 | 859 |
| 581 | 20240510 | 095600 | 10091707500 | 290500 | 290500 | 291000 | 290500 | 343 |
| 582 | 20240510 | 095500 | 9992059000 | 290500 | 291000 | 291500 | 290500 | 468 |
| 583 | 20240510 | 095400 | 9855944000 | 290500 | 290500 | 291500 | 290500 | 1067 |
| 584 | 20240510 | 095300 | 9545623500 | 290500 | 293000 | 293000 | 290500 | 946 |
| 585 | 20240510 | 095200 | 9270590000 | 291000 | 292500 | 293000 | 291000 | 1579 |
| 586 | 20240510 | 095100 | 8810588000 | 292500 | 292500 | 293000 | 292000 | 127 |
| 587 | 20240510 | 095000 | 8773451500 | 291500 | 292000 | 292500 | 291500 | 532 |
| 588 | 20240510 | 094900 | 8618190000 | 292000 | 293000 | 293000 | 291500 | 515 |
| 589 | 20240510 | 094800 | 8467763500 | 293000 | 293000 | 293000 | 292000 | 1395 |
| 590 | 20240510 | 094700 | 8060211500 | 293000 | 293500 | 293500 | 293000 | 410 |
| 591 | 20240510 | 094600 | 7940051000 | 293500 | 293500 | 294000 | 293000 | 322 |
| 592 | 20240510 | 094500 | 7845577000 | 293500 | 295000 | 295000 | 293500 | 409 |
| 593 | 20240510 | 094400 | 7725354500 | 295000 | 295000 | 295000 | 294000 | 276 |
| 594 | 20240510 | 094300 | 7644026000 | 295000 | 295500 | 295500 | 294000 | 243 |
| 595 | 20240510 | 094200 | 7572440000 | 295000 | 295500 | 296000 | 295000 | 392 |
| 596 | 20240510 | 094100 | 7456662000 | 295500 | 296000 | 296000 | 295500 | 388 |
| 597 | 20240510 | 094000 | 7341951500 | 295500 | 295500 | 296000 | 295000 | 790 |
| 598 | 20240510 | 093900 | 7108260500 | 295000 | 295500 | 295500 | 295000 | 117 |
| 599 | 20240510 | 093800 | 7073710000 | 295500 | 295500 | 295500 | 295000 | 290 |
| 600 | 20240510 | 093700 | 6988081000 | 295500 | 295500 | 295500 | 294500 | 131 |
| 601 | 20240510 | 093600 | 6949432000 | 295500 | 294000 | 295500 | 294000 | 571 |
| 602 | 20240510 | 093500 | 6781031000 | 294000 | 296000 | 296000 | 294000 | 1431 |
| 603 | 20240510 | 093400 | 6359185000 | 296000 | 295500 | 296000 | 295000 | 205 |
| 604 | 20240510 | 093300 | 6298641500 | 295500 | 296000 | 296000 | 295000 | 162 |
| 605 | 20240510 | 093200 | 6250763000 | 295500 | 296000 | 296000 | 295500 | 470 |
| 606 | 20240510 | 093100 | 6111844500 | 296000 | 295000 | 296000 | 295000 | 388 |
| 607 | 20240510 | 093000 | 5997225500 | 295000 | 295500 | 296000 | 294500 | 360 |
| 608 | 20240510 | 092900 | 5890986500 | 296000 | 295500 | 296000 | 295000 | 454 |
| 609 | 20240510 | 092800 | 5756844000 | 295500 | 295500 | 296000 | 295000 | 298 |
| 610 | 20240510 | 092700 | 5668762500 | 295500 | 295500 | 296000 | 294000 | 2013 |
| 611 | 20240510 | 092600 | 5074944000 | 296000 | 296000 | 296000 | 295500 | 183 |
| 612 | 20240510 | 092500 | 5020800000 | 296000 | 296000 | 296000 | 295000 | 297 |
| 613 | 20240510 | 092400 | 4933022500 | 296000 | 296500 | 296500 | 295000 | 514 |
| 614 | 20240510 | 092300 | 4780878500 | 296500 | 296500 | 296500 | 295500 | 447 |
| 615 | 20240510 | 092200 | 4648568500 | 296500 | 295500 | 296500 | 295500 | 2385 |
| 616 | 20240510 | 092100 | 3942760500 | 295500 | 295000 | 295500 | 294500 | 1184 |
| 617 | 20240510 | 092000 | 3593467000 | 294500 | 294000 | 295000 | 294000 | 314 |
| 618 | 20240510 | 091900 | 3501066000 | 294000 | 293500 | 294500 | 293000 | 391 |
| 619 | 20240510 | 091800 | 3386143000 | 293000 | 293500 | 293500 | 292500 | 186 |
| 620 | 20240510 | 091700 | 3331652500 | 293500 | 293000 | 293500 | 292000 | 267 |
| 621 | 20240510 | 091600 | 3253484000 | 293000 | 293000 | 293000 | 292000 | 262 |
| 622 | 20240510 | 091500 | 3176903000 | 292500 | 292000 | 293000 | 292000 | 110 |
| 623 | 20240510 | 091400 | 3144764500 | 293000 | 292500 | 293000 | 292000 | 263 |
| 624 | 20240510 | 091300 | 3067886500 | 292500 | 292500 | 293000 | 292000 | 359 |
| 625 | 20240510 | 091200 | 2962941500 | 292500 | 293000 | 293000 | 292500 | 402 |
| 626 | 20240510 | 091100 | 2845304500 | 293000 | 293500 | 293500 | 293000 | 61 |
| 627 | 20240510 | 091000 | 2827427500 | 293500 | 294000 | 294000 | 292500 | 256 |
| 628 | 20240510 | 090900 | 2752386000 | 293500 | 293500 | 294000 | 293000 | 292 |
| 629 | 20240510 | 090800 | 2666719000 | 294000 | 295000 | 295000 | 294000 | 720 |
| 630 | 20240510 | 090700 | 2454940000 | 294500 | 295500 | 295500 | 294500 | 833 |
| 631 | 20240510 | 090600 | 2209088000 | 295500 | 294000 | 295500 | 293000 | 1971 |
| 632 | 20240510 | 090500 | 1628609500 | 294000 | 292500 | 294000 | 292500 | 560 |
| 633 | 20240510 | 090400 | 1464450000 | 292500 | 292000 | 292500 | 292000 | 266 |
| 634 | 20240510 | 090300 | 1386772000 | 292000 | 291500 | 292000 | 291000 | 455 |
| 635 | 20240510 | 090200 | 1254116500 | 291500 | 292000 | 292000 | 291000 | 812 |
| 636 | 20240510 | 090100 | 1017296500 | 292000 | 293000 | 293000 | 291500 | 538 |
| 637 | 20240510 | 090000 | 860004500 | 293000 | 291000 | 293000 | 291000 | 2801 |