34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 192700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 12690 |
| 3 | 20240510 | 192600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20240510 | 192500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20240510 | 192400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20240510 | 192300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20240510 | 192200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20240510 | 192100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20240510 | 192000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20240510 | 191900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20240510 | 191800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20240510 | 191700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20240510 | 191600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20240510 | 191500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20240510 | 191400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20240510 | 191300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20240510 | 191200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20240510 | 191100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20240510 | 191000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20240510 | 190900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20240510 | 190800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20240510 | 190700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20240510 | 190600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20240510 | 190500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20240510 | 190400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20240510 | 190300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20240510 | 190200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20240510 | 190100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20240510 | 190000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20240510 | 185900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20240510 | 185800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20240510 | 185700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 12690 |
| 33 | 20240510 | 185600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20240510 | 185500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20240510 | 185400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20240510 | 185300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20240510 | 185200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20240510 | 185100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20240510 | 185000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20240510 | 184900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20240510 | 184800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20240510 | 184700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20240510 | 184600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20240510 | 184500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20240510 | 184400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20240510 | 184300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20240510 | 184200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20240510 | 184100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20240510 | 184000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20240510 | 183900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20240510 | 183800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20240510 | 183700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20240510 | 183600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20240510 | 183500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20240510 | 183400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20240510 | 183300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20240510 | 183200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20240510 | 183100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20240510 | 183000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20240510 | 182900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20240510 | 182800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20240510 | 182700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 12690 |
| 63 | 20240510 | 182600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20240510 | 182500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20240510 | 182400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20240510 | 182300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20240510 | 182200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20240510 | 182100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20240510 | 182000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20240510 | 181900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20240510 | 181800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20240510 | 181700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20240510 | 181600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20240510 | 181500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20240510 | 181400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20240510 | 181300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20240510 | 181200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20240510 | 181100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20240510 | 181000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20240510 | 180900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20240510 | 180800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20240510 | 180700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20240510 | 180600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20240510 | 180500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20240510 | 180400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20240510 | 180300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20240510 | 180200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20240510 | 180100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20240510 | 180000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20240510 | 175900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20240510 | 175800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20240510 | 175700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 12690 |
| 93 | 20240510 | 175600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20240510 | 175500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20240510 | 175400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20240510 | 175300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20240510 | 175200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20240510 | 175100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20240510 | 175000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20240510 | 174900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20240510 | 174800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20240510 | 174700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20240510 | 174600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20240510 | 174500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20240510 | 174400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20240510 | 174300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20240510 | 174200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20240510 | 174100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20240510 | 174000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20240510 | 173900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20240510 | 173800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20240510 | 173700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20240510 | 173600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20240510 | 173500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20240510 | 173400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20240510 | 173300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20240510 | 173200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20240510 | 173100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20240510 | 173000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20240510 | 172900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20240510 | 172800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20240510 | 172700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 12690 |
| 123 | 20240510 | 172600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20240510 | 172500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20240510 | 172400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20240510 | 172300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20240510 | 172200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20240510 | 172100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20240510 | 172000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20240510 | 171900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20240510 | 171800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20240510 | 171700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20240510 | 171600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20240510 | 171500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20240510 | 171400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20240510 | 171300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20240510 | 171200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20240510 | 171100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20240510 | 171000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20240510 | 170900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20240510 | 170800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20240510 | 170700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20240510 | 170600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20240510 | 170500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20240510 | 170400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20240510 | 170300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20240510 | 170200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20240510 | 170100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20240510 | 170000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20240510 | 165900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20240510 | 165800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20240510 | 165700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 12690 |
| 153 | 20240510 | 165600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20240510 | 165500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20240510 | 165400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20240510 | 165300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20240510 | 165200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20240510 | 165100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20240510 | 165000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20240510 | 164900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20240510 | 164800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20240510 | 164700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20240510 | 164600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20240510 | 164500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20240510 | 164400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20240510 | 164300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20240510 | 164200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20240510 | 164100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20240510 | 164000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20240510 | 163900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20240510 | 163800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20240510 | 163700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20240510 | 163600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20240510 | 163500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20240510 | 163400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20240510 | 163300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20240510 | 163200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20240510 | 163100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20240510 | 163000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20240510 | 162900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20240510 | 162800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20240510 | 162700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 12690 |
| 183 | 20240510 | 162600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20240510 | 162500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20240510 | 162400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20240510 | 162300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20240510 | 162200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20240510 | 162100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20240510 | 162000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20240510 | 161900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20240510 | 161800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20240510 | 161700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20240510 | 161600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20240510 | 161500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20240510 | 161400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20240510 | 161300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20240510 | 161200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20240510 | 161100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20240510 | 161000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20240510 | 160900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20240510 | 160800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20240510 | 160700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20240510 | 160600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20240510 | 160500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20240510 | 160400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20240510 | 160300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20240510 | 160200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20240510 | 160100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20240510 | 160000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20240510 | 155900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20240510 | 155800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20240510 | 155700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 12690 |
| 213 | 20240510 | 155600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20240510 | 155500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20240510 | 155400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20240510 | 155300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20240510 | 155200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20240510 | 155100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20240510 | 155000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20240510 | 154900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20240510 | 154800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20240510 | 154700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20240510 | 154600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20240510 | 154500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20240510 | 154400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20240510 | 154300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20240510 | 154200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20240510 | 154100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20240510 | 154000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20240510 | 153900 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20240510 | 153800 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20240510 | 153700 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20240510 | 153600 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20240510 | 153500 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20240510 | 153400 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20240510 | 153300 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20240510 | 153200 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20240510 | 153100 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20240510 | 153000 | 25502759150 | 26950 | 26950 | 26950 | 26950 | 12690 |
| 240 | 20240510 | 152900 | 25160763650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20240510 | 152800 | 25160763650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20240510 | 152700 | 25160763650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 243 | 20240510 | 152600 | 25160763650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20240510 | 152500 | 25160763650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20240510 | 152400 | 25160763650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20240510 | 152300 | 25160763650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 247 | 20240510 | 152200 | 25160763650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 248 | 20240510 | 152100 | 25160763650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 249 | 20240510 | 152000 | 25160763650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 250 | 20240510 | 151900 | 25160763650 | 26950 | 26900 | 26950 | 26850 | 2814 |
| 251 | 20240510 | 151800 | 25085156650 | 26900 | 26900 | 26950 | 26900 | 2798 |
| 252 | 20240510 | 151700 | 25009845300 | 26950 | 26900 | 26950 | 26900 | 2635 |
| 253 | 20240510 | 151600 | 24938951900 | 26950 | 27000 | 27000 | 26900 | 2324 |
| 254 | 20240510 | 151500 | 24876320650 | 27000 | 27000 | 27000 | 26950 | 3837 |
| 255 | 20240510 | 151400 | 24772904250 | 26950 | 27000 | 27000 | 26950 | 1326 |
| 256 | 20240510 | 151300 | 24737155500 | 27000 | 27000 | 27050 | 27000 | 3376 |
| 257 | 20240510 | 151200 | 24645973650 | 27000 | 27000 | 27000 | 26950 | 1310 |
| 258 | 20240510 | 151100 | 24610647950 | 27000 | 27050 | 27050 | 26950 | 1332 |
| 259 | 20240510 | 151000 | 24574682450 | 27000 | 27050 | 27050 | 27000 | 1839 |
| 260 | 20240510 | 150900 | 24525019600 | 27050 | 27050 | 27050 | 27000 | 678 |
| 261 | 20240510 | 150800 | 24506696900 | 27050 | 27000 | 27050 | 26950 | 1756 |
| 262 | 20240510 | 150700 | 24459235350 | 27000 | 27000 | 27050 | 26950 | 493 |
| 263 | 20240510 | 150600 | 24445923000 | 27000 | 27000 | 27000 | 26950 | 734 |
| 264 | 20240510 | 150500 | 24426105450 | 27000 | 27000 | 27000 | 26950 | 1028 |
| 265 | 20240510 | 150400 | 24398365800 | 27000 | 27000 | 27050 | 26950 | 1333 |
| 266 | 20240510 | 150300 | 24362426150 | 27050 | 27000 | 27050 | 26950 | 641 |
| 267 | 20240510 | 150200 | 24345120350 | 27000 | 27000 | 27050 | 26950 | 991 |
| 268 | 20240510 | 150100 | 24318368050 | 27000 | 26950 | 27000 | 26950 | 380 |
| 269 | 20240510 | 150000 | 24308126900 | 26950 | 26900 | 26950 | 26850 | 639 |
| 270 | 20240510 | 145900 | 24290913950 | 26900 | 26850 | 26900 | 26850 | 1890 |
| 271 | 20240510 | 145800 | 24240116500 | 26850 | 26950 | 27000 | 26800 | 8322 |
| 272 | 20240510 | 145700 | 24016336000 | 27000 | 27000 | 27000 | 26950 | 681 |
| 273 | 20240510 | 145600 | 23997978500 | 27000 | 27000 | 27000 | 26950 | 1123 |
| 274 | 20240510 | 145500 | 23967710450 | 26950 | 26950 | 27000 | 26950 | 841 |
| 275 | 20240510 | 145400 | 23945037100 | 26950 | 26950 | 27000 | 26950 | 594 |
| 276 | 20240510 | 145300 | 23929021350 | 26950 | 27000 | 27000 | 26950 | 707 |
| 277 | 20240510 | 145200 | 23909933250 | 27000 | 27050 | 27050 | 27000 | 1715 |
| 278 | 20240510 | 145100 | 23863603800 | 27050 | 27050 | 27050 | 27050 | 222 |
| 279 | 20240510 | 145000 | 23857598700 | 27050 | 27050 | 27050 | 27000 | 145 |
| 280 | 20240510 | 144900 | 23853676500 | 27050 | 27000 | 27050 | 27000 | 621 |
| 281 | 20240510 | 144800 | 23836889000 | 27000 | 27000 | 27000 | 27000 | 2082 |
| 282 | 20240510 | 144700 | 23780675000 | 27000 | 27050 | 27050 | 26950 | 9049 |
| 283 | 20240510 | 144600 | 23536380900 | 27050 | 27050 | 27100 | 27050 | 469 |
| 284 | 20240510 | 144500 | 23523681850 | 27050 | 27100 | 27100 | 27050 | 954 |
| 285 | 20240510 | 144400 | 23497872950 | 27100 | 27100 | 27150 | 27050 | 447 |
| 286 | 20240510 | 144300 | 23485759200 | 27100 | 27100 | 27150 | 27100 | 2112 |
| 287 | 20240510 | 144200 | 23428507900 | 27150 | 27150 | 27200 | 27150 | 2132 |
| 288 | 20240510 | 144100 | 23370623400 | 27150 | 27150 | 27200 | 27150 | 426 |
| 289 | 20240510 | 144000 | 23359054600 | 27150 | 27150 | 27200 | 27100 | 2352 |
| 290 | 20240510 | 143900 | 23295198450 | 27200 | 27250 | 27250 | 27200 | 406 |
| 291 | 20240510 | 143800 | 23284149850 | 27200 | 27250 | 27250 | 27150 | 2111 |
| 292 | 20240510 | 143700 | 23226681900 | 27300 | 27250 | 27300 | 27250 | 436 |
| 293 | 20240510 | 143600 | 23214793950 | 27250 | 27250 | 27300 | 27200 | 403 |
| 294 | 20240510 | 143500 | 23203811950 | 27250 | 27250 | 27300 | 27200 | 1853 |
| 295 | 20240510 | 143400 | 23153317500 | 27250 | 27200 | 27250 | 27200 | 346 |
| 296 | 20240510 | 143300 | 23143901700 | 27200 | 27250 | 27250 | 27150 | 2073 |
| 297 | 20240510 | 143200 | 23087496150 | 27250 | 27300 | 27350 | 27200 | 1552 |
| 298 | 20240510 | 143100 | 23045178750 | 27300 | 27300 | 27300 | 27250 | 964 |
| 299 | 20240510 | 143000 | 23018862900 | 27300 | 27300 | 27300 | 27200 | 4416 |
| 300 | 20240510 | 142900 | 22898381100 | 27300 | 27200 | 27300 | 27200 | 8514 |
| 301 | 20240510 | 142800 | 22666297450 | 27200 | 27150 | 27200 | 27150 | 1560 |
| 302 | 20240510 | 142700 | 22623923500 | 27150 | 27150 | 27150 | 27100 | 443 |
| 303 | 20240510 | 142600 | 22611901600 | 27150 | 27150 | 27150 | 27100 | 379 |
| 304 | 20240510 | 142500 | 22601615800 | 27150 | 27150 | 27150 | 27100 | 243 |
| 305 | 20240510 | 142400 | 22595019000 | 27150 | 27100 | 27150 | 27100 | 655 |
| 306 | 20240510 | 142300 | 22577258000 | 27100 | 27100 | 27150 | 27100 | 380 |
| 307 | 20240510 | 142200 | 22566957950 | 27100 | 27150 | 27150 | 27100 | 465 |
| 308 | 20240510 | 142100 | 22554351750 | 27150 | 27100 | 27150 | 27100 | 1025 |
| 309 | 20240510 | 142000 | 22526563000 | 27100 | 27100 | 27150 | 27100 | 72 |
| 310 | 20240510 | 141900 | 22524609900 | 27100 | 27150 | 27150 | 27100 | 238 |
| 311 | 20240510 | 141800 | 22518150350 | 27200 | 27100 | 27200 | 27050 | 944 |
| 312 | 20240510 | 141700 | 22492537650 | 27150 | 27100 | 27150 | 27100 | 94 |
| 313 | 20240510 | 141600 | 22489985600 | 27100 | 27100 | 27100 | 27100 | 231 |
| 314 | 20240510 | 141500 | 22483725500 | 27100 | 27100 | 27100 | 27100 | 164 |
| 315 | 20240510 | 141400 | 22479281100 | 27100 | 27150 | 27150 | 27050 | 178 |
| 316 | 20240510 | 141300 | 22474457200 | 27100 | 27100 | 27150 | 27100 | 166 |
| 317 | 20240510 | 141200 | 22469957800 | 27100 | 27100 | 27100 | 27050 | 835 |
| 318 | 20240510 | 141100 | 22447367550 | 27050 | 27100 | 27100 | 27050 | 309 |
| 319 | 20240510 | 141000 | 22439009000 | 27050 | 27150 | 27150 | 27050 | 496 |
| 320 | 20240510 | 140900 | 22425568350 | 27150 | 27150 | 27150 | 27050 | 310 |
| 321 | 20240510 | 140800 | 22417167850 | 27100 | 27100 | 27150 | 27050 | 1576 |
| 322 | 20240510 | 140700 | 22374478550 | 27100 | 27100 | 27100 | 27100 | 11 |
| 323 | 20240510 | 140600 | 22374180450 | 27150 | 27150 | 27150 | 27100 | 677 |
| 324 | 20240510 | 140500 | 22355799950 | 27100 | 27200 | 27200 | 27100 | 254 |
| 325 | 20240510 | 140400 | 22348908050 | 27200 | 27200 | 27200 | 27150 | 3485 |
| 326 | 20240510 | 140300 | 22254223250 | 27250 | 27250 | 27250 | 27200 | 1620 |
| 327 | 20240510 | 140200 | 22210109100 | 27200 | 27150 | 27200 | 27150 | 1340 |
| 328 | 20240510 | 140100 | 22173661150 | 27150 | 27200 | 27200 | 27150 | 1313 |
| 329 | 20240510 | 140000 | 22137999450 | 27200 | 27150 | 27200 | 27150 | 467 |
| 330 | 20240510 | 135900 | 22125320350 | 27150 | 27150 | 27150 | 27150 | 1265 |
| 331 | 20240510 | 135800 | 22090975600 | 27150 | 27150 | 27150 | 27150 | 124 |
| 332 | 20240510 | 135700 | 22087609000 | 27150 | 27150 | 27200 | 27100 | 705 |
| 333 | 20240510 | 135600 | 22068468400 | 27150 | 27150 | 27150 | 27100 | 500 |
| 334 | 20240510 | 135500 | 22054915550 | 27150 | 27150 | 27200 | 27100 | 1159 |
| 335 | 20240510 | 135400 | 22023421200 | 27050 | 27050 | 27200 | 27050 | 2854 |
| 336 | 20240510 | 135300 | 21946037400 | 27050 | 27100 | 27100 | 27050 | 479 |
| 337 | 20240510 | 135200 | 21933078700 | 27050 | 27100 | 27100 | 27050 | 544 |
| 338 | 20240510 | 135100 | 21918337250 | 27100 | 27100 | 27100 | 27100 | 704 |
| 339 | 20240510 | 135000 | 21899258850 | 27100 | 27100 | 27100 | 27100 | 1909 |
| 340 | 20240510 | 134900 | 21847524950 | 27100 | 27100 | 27100 | 27050 | 248 |
| 341 | 20240510 | 134800 | 21840804200 | 27100 | 27100 | 27100 | 27050 | 728 |
| 342 | 20240510 | 134700 | 21821075550 | 27100 | 27000 | 27100 | 27000 | 1009 |
| 343 | 20240510 | 134600 | 21793782100 | 27050 | 27050 | 27100 | 27000 | 1137 |
| 344 | 20240510 | 134500 | 21763047250 | 27050 | 27100 | 27100 | 27050 | 1571 |
| 345 | 20240510 | 134400 | 21720549550 | 27100 | 27150 | 27150 | 27100 | 1284 |
| 346 | 20240510 | 134300 | 21685752850 | 27150 | 27150 | 27150 | 27100 | 141 |
| 347 | 20240510 | 134200 | 21681929700 | 27150 | 27200 | 27200 | 27150 | 2167 |
| 348 | 20240510 | 134100 | 21623080300 | 27200 | 27150 | 27200 | 27150 | 189 |
| 349 | 20240510 | 134000 | 21617946800 | 27150 | 27150 | 27200 | 27150 | 1217 |
| 350 | 20240510 | 133900 | 21584867400 | 27150 | 27150 | 27150 | 27150 | 266 |
| 351 | 20240510 | 133800 | 21577645500 | 27150 | 27150 | 27150 | 27150 | 1314 |
| 352 | 20240510 | 133700 | 21541970400 | 27150 | 27150 | 27200 | 27150 | 2288 |
| 353 | 20240510 | 133600 | 21479761050 | 27150 | 27100 | 27150 | 27100 | 1904 |
| 354 | 20240510 | 133500 | 21428080750 | 27100 | 27050 | 27200 | 27000 | 3985 |
| 355 | 20240510 | 133400 | 21320013750 | 27100 | 27000 | 27100 | 27000 | 1669 |
| 356 | 20240510 | 133300 | 21274866300 | 27050 | 26950 | 27050 | 26950 | 1518 |
| 357 | 20240510 | 133200 | 21233895500 | 26900 | 26950 | 26950 | 26900 | 407 |
| 358 | 20240510 | 133100 | 21222927150 | 26950 | 27000 | 27000 | 26950 | 935 |
| 359 | 20240510 | 133000 | 21197728850 | 27000 | 26950 | 27000 | 26950 | 1180 |
| 360 | 20240510 | 132900 | 21165924150 | 26950 | 27000 | 27000 | 26950 | 1353 |
| 361 | 20240510 | 132800 | 21129455100 | 27000 | 26950 | 27000 | 26900 | 679 |
| 362 | 20240510 | 132700 | 21111165100 | 26950 | 27000 | 27000 | 26900 | 4331 |
| 363 | 20240510 | 132600 | 20994358600 | 27000 | 26900 | 27000 | 26900 | 939 |
| 364 | 20240510 | 132500 | 20969040200 | 26900 | 26850 | 26950 | 26850 | 1066 |
| 365 | 20240510 | 132400 | 20940362450 | 26900 | 26850 | 26900 | 26800 | 799 |
| 366 | 20240510 | 132300 | 20918900750 | 26850 | 26850 | 26850 | 26800 | 1504 |
| 367 | 20240510 | 132200 | 20878520850 | 26800 | 26800 | 26800 | 26750 | 535 |
| 368 | 20240510 | 132100 | 20864196800 | 26800 | 26800 | 26850 | 26800 | 887 |
| 369 | 20240510 | 132000 | 20840410200 | 26800 | 26800 | 26850 | 26800 | 1033 |
| 370 | 20240510 | 131900 | 20812724350 | 26800 | 26650 | 26800 | 26650 | 2433 |
| 371 | 20240510 | 131800 | 20747616350 | 26700 | 26700 | 26700 | 26650 | 688 |
| 372 | 20240510 | 131700 | 20729247350 | 26700 | 26700 | 26700 | 26700 | 317 |
| 373 | 20240510 | 131600 | 20720783450 | 26700 | 26700 | 26700 | 26650 | 995 |
| 374 | 20240510 | 131500 | 20694258850 | 26750 | 26600 | 26750 | 26600 | 785 |
| 375 | 20240510 | 131400 | 20673312750 | 26600 | 26650 | 26650 | 26600 | 1365 |
| 376 | 20240510 | 131300 | 20636940650 | 26650 | 26600 | 26650 | 26550 | 574 |
| 377 | 20240510 | 131200 | 20621679350 | 26550 | 26550 | 26650 | 26500 | 2293 |
| 378 | 20240510 | 131100 | 20560814500 | 26550 | 26600 | 26600 | 26550 | 262 |
| 379 | 20240510 | 131000 | 20553858350 | 26600 | 26550 | 26600 | 26500 | 3305 |
| 380 | 20240510 | 130900 | 20466112500 | 26600 | 26600 | 26600 | 26550 | 834 |
| 381 | 20240510 | 130800 | 20443935050 | 26600 | 26600 | 26650 | 26550 | 949 |
| 382 | 20240510 | 130700 | 20418693450 | 26550 | 26550 | 26550 | 26550 | 1837 |
| 383 | 20240510 | 130600 | 20369921100 | 26550 | 26600 | 26650 | 26550 | 1047 |
| 384 | 20240510 | 130500 | 20342087950 | 26550 | 26600 | 26650 | 26550 | 592 |
| 385 | 20240510 | 130400 | 20326344900 | 26600 | 26600 | 26600 | 26550 | 2617 |
| 386 | 20240510 | 130300 | 20256811300 | 26600 | 26600 | 26650 | 26600 | 1263 |
| 387 | 20240510 | 130200 | 20223215350 | 26600 | 26650 | 26700 | 26600 | 313 |
| 388 | 20240510 | 130100 | 20214877500 | 26650 | 26650 | 26650 | 26600 | 1812 |
| 389 | 20240510 | 130000 | 20166623000 | 26600 | 26600 | 26650 | 26600 | 959 |
| 390 | 20240510 | 125900 | 20141104400 | 26650 | 26550 | 26700 | 26550 | 588 |
| 391 | 20240510 | 125800 | 20125438350 | 26650 | 26600 | 26650 | 26550 | 3479 |
| 392 | 20240510 | 125700 | 20032971500 | 26600 | 26500 | 26600 | 26500 | 2017 |
| 393 | 20240510 | 125600 | 19979462950 | 26600 | 26650 | 26700 | 26500 | 17314 |
| 394 | 20240510 | 125500 | 19519441050 | 26700 | 26650 | 26700 | 26650 | 484 |
| 395 | 20240510 | 125400 | 19506538900 | 26700 | 26700 | 26700 | 26650 | 317 |
| 396 | 20240510 | 125300 | 19498081100 | 26650 | 26750 | 26750 | 26650 | 1407 |
| 397 | 20240510 | 125200 | 19460521050 | 26750 | 26700 | 26750 | 26650 | 745 |
| 398 | 20240510 | 125100 | 19440629300 | 26700 | 26750 | 26750 | 26650 | 2897 |
| 399 | 20240510 | 125000 | 19363360950 | 26750 | 26700 | 26750 | 26650 | 2055 |
| 400 | 20240510 | 124900 | 19308484900 | 26700 | 26750 | 26750 | 26700 | 1721 |
| 401 | 20240510 | 124800 | 19262529350 | 26750 | 26700 | 26750 | 26700 | 2542 |
| 402 | 20240510 | 124700 | 19194653700 | 26750 | 26700 | 26750 | 26700 | 1073 |
| 403 | 20240510 | 124600 | 19165957450 | 26750 | 26700 | 26750 | 26700 | 63 |
| 404 | 20240510 | 124500 | 19164274350 | 26700 | 26700 | 26750 | 26700 | 983 |
| 405 | 20240510 | 124400 | 19138028050 | 26750 | 26700 | 26750 | 26700 | 433 |
| 406 | 20240510 | 124300 | 19126466000 | 26700 | 26750 | 26750 | 26700 | 1552 |
| 407 | 20240510 | 124200 | 19084984500 | 26750 | 26700 | 26800 | 26700 | 2157 |
| 408 | 20240510 | 124100 | 19027284500 | 26700 | 26750 | 26750 | 26700 | 1216 |
| 409 | 20240510 | 124000 | 18994764300 | 26750 | 26800 | 26800 | 26750 | 490 |
| 410 | 20240510 | 123900 | 18981653900 | 26800 | 26900 | 26950 | 26800 | 472 |
| 411 | 20240510 | 123800 | 18968991150 | 26950 | 26800 | 26950 | 26750 | 842 |
| 412 | 20240510 | 123700 | 18946394550 | 26750 | 26750 | 26750 | 26750 | 1597 |
| 413 | 20240510 | 123600 | 18903674800 | 26750 | 26750 | 26850 | 26750 | 1538 |
| 414 | 20240510 | 123500 | 18862486450 | 26800 | 26700 | 26800 | 26700 | 1763 |
| 415 | 20240510 | 123400 | 18815341000 | 26750 | 26700 | 26750 | 26700 | 1599 |
| 416 | 20240510 | 123300 | 18772645300 | 26750 | 26800 | 26800 | 26700 | 2801 |
| 417 | 20240510 | 123200 | 18697741150 | 26750 | 26800 | 26800 | 26750 | 440 |
| 418 | 20240510 | 123100 | 18685963100 | 26800 | 26800 | 26800 | 26750 | 943 |
| 419 | 20240510 | 123000 | 18660709700 | 26800 | 26850 | 26850 | 26750 | 5151 |
| 420 | 20240510 | 122900 | 18522654550 | 26900 | 26850 | 26900 | 26850 | 699 |
| 421 | 20240510 | 122800 | 18503886050 | 26850 | 26850 | 26900 | 26850 | 277 |
| 422 | 20240510 | 122700 | 18496445850 | 26850 | 26850 | 26900 | 26850 | 366 |
| 423 | 20240510 | 122600 | 18486608750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 424 | 20240510 | 122500 | 18486608750 | 26850 | 26850 | 26900 | 26800 | 1574 |
| 425 | 20240510 | 122400 | 18444351400 | 26850 | 26950 | 26950 | 26850 | 2240 |
| 426 | 20240510 | 122300 | 18384189900 | 26950 | 26950 | 27000 | 26950 | 54 |
| 427 | 20240510 | 122200 | 18382734550 | 27000 | 26950 | 27000 | 26950 | 483 |
| 428 | 20240510 | 122100 | 18369717650 | 26950 | 26900 | 26950 | 26900 | 643 |
| 429 | 20240510 | 122000 | 18352420250 | 26900 | 26900 | 26950 | 26900 | 918 |
| 430 | 20240510 | 121900 | 18327700200 | 26900 | 26950 | 26950 | 26900 | 1200 |
| 431 | 20240510 | 121800 | 18295418700 | 26900 | 26900 | 26950 | 26900 | 203 |
| 432 | 20240510 | 121700 | 18289957600 | 26900 | 26950 | 26950 | 26900 | 425 |
| 433 | 20240510 | 121600 | 18278515100 | 26950 | 26900 | 26950 | 26900 | 1119 |
| 434 | 20240510 | 121500 | 18248403950 | 26950 | 26900 | 26950 | 26900 | 384 |
| 435 | 20240510 | 121400 | 18238073500 | 26900 | 26850 | 26900 | 26850 | 211 |
| 436 | 20240510 | 121300 | 18232400100 | 26850 | 26900 | 26900 | 26850 | 492 |
| 437 | 20240510 | 121200 | 18219166050 | 26950 | 26850 | 26950 | 26850 | 327 |
| 438 | 20240510 | 121100 | 18210370500 | 26850 | 26900 | 26950 | 26850 | 367 |
| 439 | 20240510 | 121000 | 18200512250 | 26900 | 26900 | 26950 | 26900 | 3404 |
| 440 | 20240510 | 120900 | 18108944550 | 26950 | 26950 | 27000 | 26900 | 457 |
| 441 | 20240510 | 120800 | 18096629100 | 26950 | 26900 | 27000 | 26900 | 368 |
| 442 | 20240510 | 120700 | 18086729050 | 26950 | 26900 | 26950 | 26900 | 473 |
| 443 | 20240510 | 120600 | 18073996750 | 26900 | 26900 | 26900 | 26900 | 141 |
| 444 | 20240510 | 120500 | 18070203850 | 26950 | 26900 | 26950 | 26900 | 390 |
| 445 | 20240510 | 120400 | 18059712700 | 26900 | 26900 | 26950 | 26900 | 487 |
| 446 | 20240510 | 120300 | 18046612200 | 26900 | 26900 | 26950 | 26900 | 373 |
| 447 | 20240510 | 120200 | 18036576250 | 26900 | 26900 | 26950 | 26900 | 322 |
| 448 | 20240510 | 120100 | 18027914300 | 26900 | 26900 | 26950 | 26850 | 574 |
| 449 | 20240510 | 120000 | 18012479200 | 26900 | 26900 | 26950 | 26850 | 294 |
| 450 | 20240510 | 115900 | 18004576850 | 26950 | 26900 | 26950 | 26900 | 401 |
| 451 | 20240510 | 115800 | 17993789850 | 26950 | 26900 | 26950 | 26900 | 241 |
| 452 | 20240510 | 115700 | 17987302950 | 26900 | 26900 | 26950 | 26900 | 664 |
| 453 | 20240510 | 115600 | 17969427000 | 26900 | 26850 | 26900 | 26800 | 443 |
| 454 | 20240510 | 115500 | 17957534700 | 26850 | 26800 | 26850 | 26800 | 1081 |
| 455 | 20240510 | 115400 | 17928525050 | 26800 | 26850 | 26850 | 26800 | 1241 |
| 456 | 20240510 | 115300 | 17895223200 | 26850 | 26900 | 26900 | 26800 | 1677 |
| 457 | 20240510 | 115200 | 17850218100 | 26850 | 26850 | 26900 | 26850 | 105 |
| 458 | 20240510 | 115100 | 17847398700 | 26850 | 26950 | 26950 | 26850 | 576 |
| 459 | 20240510 | 115000 | 17831929000 | 26900 | 26900 | 26950 | 26850 | 703 |
| 460 | 20240510 | 114900 | 17813040900 | 26900 | 26900 | 26900 | 26850 | 593 |
| 461 | 20240510 | 114800 | 17797089750 | 26900 | 26900 | 26900 | 26850 | 672 |
| 462 | 20240510 | 114700 | 17779017250 | 26850 | 26850 | 26900 | 26850 | 878 |
| 463 | 20240510 | 114600 | 17755422550 | 26850 | 26850 | 26900 | 26850 | 203 |
| 464 | 20240510 | 114500 | 17749964100 | 26850 | 26850 | 26900 | 26850 | 534 |
| 465 | 20240510 | 114400 | 17735613650 | 26900 | 26850 | 26900 | 26850 | 16 |
| 466 | 20240510 | 114300 | 17735183850 | 26850 | 26850 | 26850 | 26850 | 160 |
| 467 | 20240510 | 114200 | 17730887850 | 26850 | 26900 | 26900 | 26850 | 230 |
| 468 | 20240510 | 114100 | 17724712300 | 26850 | 26850 | 26900 | 26850 | 1941 |
| 469 | 20240510 | 114000 | 17672583550 | 26850 | 26900 | 26900 | 26850 | 1294 |
| 470 | 20240510 | 113900 | 17637795550 | 26950 | 26950 | 26950 | 26900 | 494 |
| 471 | 20240510 | 113800 | 17624501900 | 26950 | 26900 | 26950 | 26900 | 309 |
| 472 | 20240510 | 113700 | 17616189650 | 26900 | 26900 | 26900 | 26900 | 141 |
| 473 | 20240510 | 113600 | 17612396750 | 26900 | 26900 | 26950 | 26900 | 538 |
| 474 | 20240510 | 113500 | 17597919600 | 26900 | 26900 | 26950 | 26900 | 947 |
| 475 | 20240510 | 113400 | 17572444800 | 26900 | 26900 | 26950 | 26900 | 156 |
| 476 | 20240510 | 113300 | 17568243850 | 26900 | 26900 | 27000 | 26900 | 226 |
| 477 | 20240510 | 113200 | 17562154250 | 26900 | 26900 | 26900 | 26900 | 8 |
| 478 | 20240510 | 113100 | 17561939050 | 26900 | 26900 | 26900 | 26900 | 289 |
| 479 | 20240510 | 113000 | 17554164950 | 26900 | 26900 | 26950 | 26900 | 2067 |
| 480 | 20240510 | 112900 | 17498558700 | 26950 | 27000 | 27000 | 26900 | 1597 |
| 481 | 20240510 | 112800 | 17455514550 | 27000 | 27000 | 27000 | 26950 | 1075 |
| 482 | 20240510 | 112700 | 17426490050 | 27050 | 27000 | 27050 | 27000 | 412 |
| 483 | 20240510 | 112600 | 17415365800 | 27000 | 27000 | 27000 | 27000 | 345 |
| 484 | 20240510 | 112500 | 17406050800 | 27050 | 27100 | 27150 | 27000 | 2060 |
| 485 | 20240510 | 112400 | 17350332650 | 27100 | 27100 | 27150 | 27100 | 182 |
| 486 | 20240510 | 112300 | 17345397500 | 27100 | 27050 | 27100 | 27050 | 234 |
| 487 | 20240510 | 112200 | 17339057600 | 27100 | 27100 | 27150 | 27100 | 917 |
| 488 | 20240510 | 112100 | 17314204400 | 27100 | 27100 | 27100 | 27050 | 306 |
| 489 | 20240510 | 112000 | 17305921350 | 27100 | 27150 | 27150 | 27050 | 866 |
| 490 | 20240510 | 111900 | 17282433750 | 27200 | 27150 | 27200 | 27150 | 518 |
| 491 | 20240510 | 111800 | 17268344600 | 27200 | 27100 | 27250 | 27100 | 2544 |
| 492 | 20240510 | 111700 | 17199189900 | 27150 | 27100 | 27150 | 27050 | 1124 |
| 493 | 20240510 | 111600 | 17168717650 | 27050 | 27050 | 27100 | 27050 | 679 |
| 494 | 20240510 | 111500 | 17150348950 | 27050 | 27000 | 27100 | 27000 | 849 |
| 495 | 20240510 | 111400 | 17127410650 | 27000 | 27000 | 27100 | 26950 | 1468 |
| 496 | 20240510 | 111300 | 17087704450 | 26950 | 27050 | 27050 | 26950 | 854 |
| 497 | 20240510 | 111200 | 17064662350 | 27000 | 27100 | 27100 | 27000 | 1032 |
| 498 | 20240510 | 111100 | 17036734350 | 27100 | 26950 | 27100 | 26950 | 1718 |
| 499 | 20240510 | 111000 | 16990316350 | 26950 | 26950 | 27000 | 26850 | 585 |
| 500 | 20240510 | 110900 | 16974565100 | 26950 | 26850 | 26950 | 26850 | 587 |
| 501 | 20240510 | 110800 | 16958776450 | 26850 | 26850 | 26850 | 26800 | 2036 |
| 502 | 20240510 | 110700 | 16904113450 | 26850 | 26850 | 26850 | 26800 | 169 |
| 503 | 20240510 | 110600 | 16899580950 | 26800 | 26750 | 26850 | 26750 | 5325 |
| 504 | 20240510 | 110500 | 16756928000 | 26750 | 26750 | 26750 | 26700 | 1327 |
| 505 | 20240510 | 110400 | 16721433150 | 26750 | 26800 | 26850 | 26750 | 2826 |
| 506 | 20240510 | 110300 | 16645811600 | 26750 | 26800 | 26850 | 26750 | 1525 |
| 507 | 20240510 | 110200 | 16604937200 | 26800 | 26850 | 26850 | 26750 | 1433 |
| 508 | 20240510 | 110100 | 16566531950 | 26850 | 26750 | 26850 | 26750 | 3163 |
| 509 | 20240510 | 110000 | 16481806500 | 26800 | 26800 | 26850 | 26750 | 4882 |
| 510 | 20240510 | 105900 | 16351119300 | 26850 | 26800 | 26850 | 26800 | 1390 |
| 511 | 20240510 | 105800 | 16313858700 | 26800 | 26850 | 26850 | 26800 | 10976 |
| 512 | 20240510 | 105700 | 16019502450 | 26850 | 27050 | 27050 | 26850 | 5886 |
| 513 | 20240510 | 105600 | 15860907400 | 27050 | 27000 | 27050 | 26950 | 1155 |
| 514 | 20240510 | 105500 | 15829721750 | 27000 | 27000 | 27050 | 26950 | 1106 |
| 515 | 20240510 | 105400 | 15799872200 | 27000 | 27050 | 27050 | 27000 | 3504 |
| 516 | 20240510 | 105300 | 15705200700 | 27050 | 27100 | 27100 | 27050 | 1204 |
| 517 | 20240510 | 105200 | 15672625500 | 27050 | 27050 | 27100 | 27050 | 361 |
| 518 | 20240510 | 105100 | 15662850500 | 27150 | 27100 | 27150 | 27050 | 1494 |
| 519 | 20240510 | 105000 | 15622392000 | 27050 | 27050 | 27100 | 27050 | 58 |
| 520 | 20240510 | 104900 | 15620822000 | 27050 | 27100 | 27100 | 27050 | 1384 |
| 521 | 20240510 | 104800 | 15583333050 | 27100 | 27050 | 27100 | 27050 | 330 |
| 522 | 20240510 | 104700 | 15574393450 | 27050 | 27000 | 27100 | 26950 | 1892 |
| 523 | 20240510 | 104600 | 15523301950 | 27000 | 27000 | 27000 | 26950 | 901 |
| 524 | 20240510 | 104500 | 15498975400 | 27000 | 26950 | 27000 | 26950 | 514 |
| 525 | 20240510 | 104400 | 15485110250 | 26950 | 26950 | 27000 | 26950 | 324 |
| 526 | 20240510 | 104300 | 15476375050 | 26950 | 26950 | 27000 | 26950 | 651 |
| 527 | 20240510 | 104200 | 15458830150 | 26900 | 26900 | 27000 | 26900 | 2299 |
| 528 | 20240510 | 104100 | 15396940100 | 26950 | 26950 | 26950 | 26900 | 2088 |
| 529 | 20240510 | 104000 | 15340763900 | 27000 | 26950 | 27000 | 26950 | 2511 |
| 530 | 20240510 | 103900 | 15273088250 | 26950 | 27000 | 27000 | 26950 | 1959 |
| 531 | 20240510 | 103800 | 15220286400 | 27050 | 26950 | 27050 | 26950 | 3946 |
| 532 | 20240510 | 103700 | 15113929900 | 26950 | 26950 | 27000 | 26950 | 2065 |
| 533 | 20240510 | 103600 | 15058270350 | 27000 | 27000 | 27000 | 26950 | 635 |
| 534 | 20240510 | 103500 | 15041137350 | 26950 | 27000 | 27000 | 26950 | 6252 |
| 535 | 20240510 | 103400 | 14872368900 | 27000 | 27050 | 27050 | 27000 | 789 |
| 536 | 20240510 | 103300 | 14851062450 | 27050 | 27150 | 27150 | 27050 | 4679 |
| 537 | 20240510 | 103200 | 14724381500 | 27150 | 27150 | 27200 | 27100 | 3305 |
| 538 | 20240510 | 103100 | 14634687450 | 27150 | 27100 | 27150 | 27100 | 955 |
| 539 | 20240510 | 103000 | 14608788500 | 27100 | 27100 | 27150 | 27050 | 1752 |
| 540 | 20240510 | 102900 | 14561301200 | 27150 | 27100 | 27150 | 27100 | 715 |
| 541 | 20240510 | 102800 | 14541923850 | 27150 | 27150 | 27150 | 27100 | 688 |
| 542 | 20240510 | 102700 | 14523257200 | 27100 | 27100 | 27200 | 27050 | 1587 |
| 543 | 20240510 | 102600 | 14480227750 | 27100 | 27050 | 27100 | 27050 | 470 |
| 544 | 20240510 | 102500 | 14467502550 | 27100 | 27100 | 27200 | 27000 | 3406 |
| 545 | 20240510 | 102400 | 14375362050 | 27100 | 26950 | 27150 | 26950 | 1012 |
| 546 | 20240510 | 102300 | 14347946200 | 27000 | 26950 | 27000 | 26900 | 3632 |
| 547 | 20240510 | 102200 | 14250024850 | 26950 | 26950 | 26950 | 26900 | 627 |
| 548 | 20240510 | 102100 | 14233146350 | 26950 | 26950 | 26950 | 26900 | 663 |
| 549 | 20240510 | 102000 | 14215289000 | 26950 | 26900 | 26950 | 26900 | 2662 |
| 550 | 20240510 | 101900 | 14143638450 | 26950 | 26950 | 27000 | 26900 | 1851 |
| 551 | 20240510 | 101800 | 14093757100 | 26950 | 26900 | 27000 | 26900 | 1532 |
| 552 | 20240510 | 101700 | 14052473400 | 26900 | 26950 | 27000 | 26900 | 1193 |
| 553 | 20240510 | 101600 | 14020333850 | 26950 | 26950 | 27000 | 26950 | 1463 |
| 554 | 20240510 | 101500 | 13980879300 | 26950 | 26950 | 27050 | 26950 | 1626 |
| 555 | 20240510 | 101400 | 13937034200 | 26950 | 27050 | 27050 | 26950 | 2441 |
| 556 | 20240510 | 101300 | 13871127800 | 27050 | 27150 | 27150 | 27000 | 385 |
| 557 | 20240510 | 101200 | 13860701650 | 27000 | 27200 | 27200 | 27000 | 4092 |
| 558 | 20240510 | 101100 | 13750073200 | 27200 | 27050 | 27200 | 27000 | 2024 |
| 559 | 20240510 | 101000 | 13695324500 | 27050 | 27200 | 27200 | 27000 | 3528 |
| 560 | 20240510 | 100900 | 13599751450 | 27200 | 27000 | 27200 | 27000 | 6450 |
| 561 | 20240510 | 100800 | 13424809650 | 27100 | 26950 | 27100 | 26950 | 1876 |
| 562 | 20240510 | 100700 | 13374115800 | 26950 | 27000 | 27050 | 26950 | 2162 |
| 563 | 20240510 | 100600 | 13315753950 | 27050 | 27050 | 27150 | 27000 | 1950 |
| 564 | 20240510 | 100500 | 13262995700 | 27050 | 27000 | 27150 | 26950 | 2412 |
| 565 | 20240510 | 100400 | 13197829850 | 27000 | 26850 | 27000 | 26850 | 8964 |
| 566 | 20240510 | 100300 | 12956204550 | 26900 | 27000 | 27100 | 26800 | 6868 |
| 567 | 20240510 | 100200 | 12771233900 | 27100 | 26900 | 27100 | 26900 | 8522 |
| 568 | 20240510 | 100100 | 12541347500 | 26950 | 26900 | 27000 | 26850 | 6634 |
| 569 | 20240510 | 100000 | 12362849050 | 26900 | 27050 | 27100 | 26900 | 10064 |
| 570 | 20240510 | 095900 | 12091497150 | 27050 | 27050 | 27100 | 27000 | 3183 |
| 571 | 20240510 | 095800 | 12005465850 | 27050 | 27150 | 27150 | 27000 | 7654 |
| 572 | 20240510 | 095700 | 11798394650 | 27150 | 27200 | 27300 | 27050 | 4088 |
| 573 | 20240510 | 095600 | 11687455100 | 27150 | 27100 | 27200 | 27000 | 10047 |
| 574 | 20240510 | 095500 | 11415251550 | 27100 | 27200 | 27250 | 27000 | 24246 |
| 575 | 20240510 | 095400 | 10757492900 | 27200 | 27250 | 27250 | 27200 | 5860 |
| 576 | 20240510 | 095300 | 10598035250 | 27250 | 27250 | 27300 | 27200 | 4043 |
| 577 | 20240510 | 095200 | 10487916100 | 27250 | 27300 | 27350 | 27250 | 5631 |
| 578 | 20240510 | 095100 | 10334361350 | 27300 | 27250 | 27350 | 27250 | 2648 |
| 579 | 20240510 | 095000 | 10262102100 | 27300 | 27300 | 27350 | 27250 | 7494 |
| 580 | 20240510 | 094900 | 10057733700 | 27300 | 27350 | 27500 | 27250 | 9421 |
| 581 | 20240510 | 094800 | 9800152200 | 27250 | 27300 | 27350 | 27250 | 9558 |
| 582 | 20240510 | 094700 | 9539393750 | 27300 | 27450 | 27450 | 27300 | 16542 |
| 583 | 20240510 | 094600 | 9087073000 | 27450 | 27400 | 27450 | 27350 | 6173 |
| 584 | 20240510 | 094500 | 8917932750 | 27400 | 27500 | 27500 | 27300 | 19483 |
| 585 | 20240510 | 094400 | 8383910150 | 27500 | 27600 | 27650 | 27500 | 3006 |
| 586 | 20240510 | 094300 | 8301072700 | 27600 | 27550 | 27650 | 27500 | 2734 |
| 587 | 20240510 | 094200 | 8225685200 | 27500 | 27600 | 27650 | 27500 | 14061 |
| 588 | 20240510 | 094100 | 7838515000 | 27600 | 27650 | 27700 | 27600 | 1374 |
| 589 | 20240510 | 094000 | 7800558050 | 27750 | 27650 | 27750 | 27650 | 2634 |
| 590 | 20240510 | 093900 | 7727682550 | 27650 | 27650 | 27750 | 27650 | 2599 |
| 591 | 20240510 | 093800 | 7655787500 | 27650 | 27750 | 27750 | 27650 | 1224 |
| 592 | 20240510 | 093700 | 7621890050 | 27750 | 27750 | 27900 | 27750 | 1451 |
| 593 | 20240510 | 093600 | 7581611500 | 27750 | 27800 | 27900 | 27750 | 867 |
| 594 | 20240510 | 093500 | 7557495250 | 27800 | 27900 | 27950 | 27800 | 1905 |
| 595 | 20240510 | 093400 | 7504375900 | 27900 | 27900 | 27950 | 27900 | 976 |
| 596 | 20240510 | 093300 | 7477142400 | 27900 | 27800 | 27950 | 27800 | 792 |
| 597 | 20240510 | 093200 | 7455040050 | 27950 | 27800 | 27950 | 27750 | 1394 |
| 598 | 20240510 | 093100 | 7416292700 | 27850 | 27650 | 27850 | 27650 | 2556 |
| 599 | 20240510 | 093000 | 7345485050 | 27650 | 27800 | 27900 | 27650 | 5313 |
| 600 | 20240510 | 092900 | 7198092000 | 27800 | 27900 | 27950 | 27800 | 2903 |
| 601 | 20240510 | 092800 | 7117146100 | 27950 | 28050 | 28150 | 27950 | 2919 |
| 602 | 20240510 | 092700 | 7035215550 | 28100 | 28050 | 28100 | 28000 | 2838 |
| 603 | 20240510 | 092600 | 6955513450 | 28050 | 28000 | 28050 | 28000 | 1950 |
| 604 | 20240510 | 092500 | 6900899900 | 28000 | 27900 | 28000 | 27850 | 1694 |
| 605 | 20240510 | 092400 | 6853658200 | 27900 | 28100 | 28100 | 27900 | 2999 |
| 606 | 20240510 | 092300 | 6769644250 | 28050 | 28200 | 28250 | 28050 | 10762 |
| 607 | 20240510 | 092200 | 6466455150 | 28200 | 28100 | 28250 | 28050 | 9091 |
| 608 | 20240510 | 092100 | 6210214050 | 28150 | 28050 | 28150 | 28000 | 7902 |
| 609 | 20240510 | 092000 | 5988083500 | 28050 | 27900 | 28050 | 27900 | 5580 |
| 610 | 20240510 | 091900 | 5832160600 | 27900 | 27800 | 27950 | 27750 | 1056 |
| 611 | 20240510 | 091800 | 5802691200 | 27750 | 27700 | 27750 | 27600 | 4465 |
| 612 | 20240510 | 091700 | 5679150000 | 27700 | 27700 | 27750 | 27650 | 3888 |
| 613 | 20240510 | 091600 | 5571465050 | 27650 | 27600 | 27750 | 27600 | 3994 |
| 614 | 20240510 | 091500 | 5461117650 | 27600 | 27500 | 27750 | 27500 | 8656 |
| 615 | 20240510 | 091400 | 5222774000 | 27550 | 27800 | 27800 | 27500 | 11121 |
| 616 | 20240510 | 091300 | 4915097500 | 27800 | 28050 | 28050 | 27800 | 3139 |
| 617 | 20240510 | 091200 | 4827619600 | 28000 | 27850 | 28050 | 27800 | 11094 |
| 618 | 20240510 | 091100 | 4518009600 | 27900 | 27850 | 27950 | 27750 | 5826 |
| 619 | 20240510 | 091000 | 4355962900 | 27800 | 27950 | 27950 | 27800 | 5088 |
| 620 | 20240510 | 090900 | 4214258250 | 27950 | 27800 | 27950 | 27700 | 5046 |
| 621 | 20240510 | 090800 | 4074040150 | 27800 | 27850 | 28000 | 27750 | 9330 |
| 622 | 20240510 | 090700 | 3814076650 | 27850 | 28200 | 28200 | 27800 | 9875 |
| 623 | 20240510 | 090600 | 3538050200 | 28050 | 28200 | 28350 | 28050 | 17209 |
| 624 | 20240510 | 090500 | 3052203550 | 28150 | 28350 | 28400 | 28150 | 17216 |
| 625 | 20240510 | 090400 | 2565314000 | 28350 | 28250 | 28400 | 28050 | 15322 |
| 626 | 20240510 | 090300 | 2132319300 | 28150 | 27600 | 28350 | 27600 | 20802 |
| 627 | 20240510 | 090200 | 1549419850 | 27600 | 27850 | 27850 | 27500 | 11808 |
| 628 | 20240510 | 090100 | 1223012600 | 27850 | 27500 | 27950 | 27500 | 14769 |
| 629 | 20240510 | 090000 | 812438000 | 27550 | 27400 | 27650 | 27350 | 28990 |