38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 204400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 3 | 20240510 | 204300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20240510 | 204200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20240510 | 204100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20240510 | 204000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20240510 | 203900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20240510 | 203800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20240510 | 203700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20240510 | 203600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20240510 | 203500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20240510 | 203400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20240510 | 203300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20240510 | 203200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20240510 | 203100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20240510 | 203000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20240510 | 202900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20240510 | 202800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20240510 | 202700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20240510 | 202600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20240510 | 202500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20240510 | 202400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20240510 | 202300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20240510 | 202200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20240510 | 202100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20240510 | 202000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20240510 | 201900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20240510 | 201800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20240510 | 201700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20240510 | 201600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20240510 | 201500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20240510 | 201400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 33 | 20240510 | 201300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20240510 | 201200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20240510 | 201100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20240510 | 201000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20240510 | 200900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20240510 | 200800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20240510 | 200700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20240510 | 200600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20240510 | 200500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20240510 | 200400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20240510 | 200300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20240510 | 200200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20240510 | 200100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20240510 | 200000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20240510 | 195900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20240510 | 195800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20240510 | 195700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20240510 | 195600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20240510 | 195500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20240510 | 195400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20240510 | 195300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20240510 | 195200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20240510 | 195100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20240510 | 195000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20240510 | 194900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20240510 | 194800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20240510 | 194700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20240510 | 194600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20240510 | 194500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20240510 | 194400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 63 | 20240510 | 194300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20240510 | 194200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20240510 | 194100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20240510 | 194000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20240510 | 193900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20240510 | 193800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20240510 | 193700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20240510 | 193600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20240510 | 193500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20240510 | 193400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20240510 | 193300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20240510 | 193200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20240510 | 193100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20240510 | 193000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20240510 | 192900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20240510 | 192800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20240510 | 192700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20240510 | 192600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20240510 | 192500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20240510 | 192400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20240510 | 192300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20240510 | 192200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20240510 | 192100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20240510 | 192000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20240510 | 191900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20240510 | 191800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20240510 | 191700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20240510 | 191600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20240510 | 191500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20240510 | 191400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 93 | 20240510 | 191300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20240510 | 191200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20240510 | 191100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20240510 | 191000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20240510 | 190900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20240510 | 190800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20240510 | 190700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20240510 | 190600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20240510 | 190500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20240510 | 190400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20240510 | 190300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20240510 | 190200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20240510 | 190100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20240510 | 190000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20240510 | 185900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20240510 | 185800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20240510 | 185700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20240510 | 185600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20240510 | 185500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20240510 | 185400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20240510 | 185300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20240510 | 185200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20240510 | 185100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20240510 | 185000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20240510 | 184900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20240510 | 184800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20240510 | 184700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20240510 | 184600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20240510 | 184500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20240510 | 184400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 123 | 20240510 | 184300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20240510 | 184200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20240510 | 184100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20240510 | 184000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20240510 | 183900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20240510 | 183800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20240510 | 183700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20240510 | 183600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20240510 | 183500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20240510 | 183400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20240510 | 183300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20240510 | 183200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20240510 | 183100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20240510 | 183000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20240510 | 182900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20240510 | 182800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20240510 | 182700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20240510 | 182600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20240510 | 182500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20240510 | 182400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20240510 | 182300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20240510 | 182200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20240510 | 182100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20240510 | 182000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20240510 | 181900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20240510 | 181800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20240510 | 181700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20240510 | 181600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20240510 | 181500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20240510 | 181400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 153 | 20240510 | 181300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20240510 | 181200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20240510 | 181100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20240510 | 181000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20240510 | 180900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20240510 | 180800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20240510 | 180700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20240510 | 180600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20240510 | 180500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20240510 | 180400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20240510 | 180300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20240510 | 180200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20240510 | 180100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20240510 | 180000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20240510 | 175900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20240510 | 175800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20240510 | 175700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20240510 | 175600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20240510 | 175500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20240510 | 175400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20240510 | 175300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20240510 | 175200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20240510 | 175100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20240510 | 175000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20240510 | 174900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20240510 | 174800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20240510 | 174700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20240510 | 174600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20240510 | 174500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20240510 | 174400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 183 | 20240510 | 174300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20240510 | 174200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20240510 | 174100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20240510 | 174000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20240510 | 173900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20240510 | 173800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20240510 | 173700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20240510 | 173600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20240510 | 173500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20240510 | 173400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20240510 | 173300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20240510 | 173200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20240510 | 173100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20240510 | 173000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20240510 | 172900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20240510 | 172800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20240510 | 172700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20240510 | 172600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20240510 | 172500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20240510 | 172400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20240510 | 172300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20240510 | 172200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20240510 | 172100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20240510 | 172000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20240510 | 171900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20240510 | 171800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20240510 | 171700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20240510 | 171600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20240510 | 171500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20240510 | 171400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 213 | 20240510 | 171300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20240510 | 171200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20240510 | 171100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20240510 | 171000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20240510 | 170900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20240510 | 170800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20240510 | 170700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20240510 | 170600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20240510 | 170500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20240510 | 170400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20240510 | 170300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20240510 | 170200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20240510 | 170100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20240510 | 170000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20240510 | 165900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20240510 | 165800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20240510 | 165700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20240510 | 165600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20240510 | 165500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20240510 | 165400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20240510 | 165300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20240510 | 165200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20240510 | 165100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20240510 | 165000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20240510 | 164900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20240510 | 164800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20240510 | 164700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20240510 | 164600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20240510 | 164500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20240510 | 164400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 243 | 20240510 | 164300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20240510 | 164200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20240510 | 164100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20240510 | 164000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20240510 | 163900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20240510 | 163800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20240510 | 163700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20240510 | 163600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20240510 | 163500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20240510 | 163400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20240510 | 163300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20240510 | 163200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20240510 | 163100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20240510 | 163000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20240510 | 162900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20240510 | 162800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20240510 | 162700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20240510 | 162600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20240510 | 162500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20240510 | 162400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20240510 | 162300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20240510 | 162200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20240510 | 162100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20240510 | 162000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20240510 | 161900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20240510 | 161800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20240510 | 161700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20240510 | 161600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20240510 | 161500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20240510 | 161400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 273 | 20240510 | 161300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 274 | 20240510 | 161200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 275 | 20240510 | 161100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 276 | 20240510 | 161000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 277 | 20240510 | 160900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 278 | 20240510 | 160800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 279 | 20240510 | 160700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 280 | 20240510 | 160600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 281 | 20240510 | 160500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 282 | 20240510 | 160400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 283 | 20240510 | 160300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 284 | 20240510 | 160200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 285 | 20240510 | 160100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 286 | 20240510 | 160000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 287 | 20240510 | 155900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 288 | 20240510 | 155800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 289 | 20240510 | 155700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 290 | 20240510 | 155600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 291 | 20240510 | 155500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 292 | 20240510 | 155400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 293 | 20240510 | 155300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 294 | 20240510 | 155200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 295 | 20240510 | 155100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 296 | 20240510 | 155000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 297 | 20240510 | 154900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 298 | 20240510 | 154800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 299 | 20240510 | 154700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 300 | 20240510 | 154600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 301 | 20240510 | 154500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 302 | 20240510 | 154400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 303 | 20240510 | 154300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 304 | 20240510 | 154200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 305 | 20240510 | 154100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 306 | 20240510 | 154000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 307 | 20240510 | 153900 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 308 | 20240510 | 153800 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 309 | 20240510 | 153700 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 310 | 20240510 | 153600 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 311 | 20240510 | 153500 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 312 | 20240510 | 153400 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 313 | 20240510 | 153300 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 314 | 20240510 | 153200 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 315 | 20240510 | 153100 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 0 |
| 316 | 20240510 | 153000 | 17747456300 | 34850 | 34850 | 34850 | 34850 | 3195 |
| 317 | 20240510 | 152900 | 17636110550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 318 | 20240510 | 152800 | 17636110550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 319 | 20240510 | 152700 | 17636110550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 320 | 20240510 | 152600 | 17636110550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 321 | 20240510 | 152500 | 17636110550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 322 | 20240510 | 152400 | 17636110550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 323 | 20240510 | 152300 | 17636110550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 324 | 20240510 | 152200 | 17636110550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 325 | 20240510 | 152100 | 17636110550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 326 | 20240510 | 152000 | 17636110550 | 34900 | 34900 | 34900 | 34900 | 0 |
| 327 | 20240510 | 151900 | 17636110550 | 34900 | 34900 | 34900 | 34850 | 705 |
| 328 | 20240510 | 151800 | 17611523350 | 34850 | 34900 | 34950 | 34850 | 1303 |
| 329 | 20240510 | 151700 | 17566074300 | 34950 | 35000 | 35050 | 34900 | 1043 |
| 330 | 20240510 | 151600 | 17529597500 | 35050 | 35000 | 35050 | 35000 | 491 |
| 331 | 20240510 | 151500 | 17512389900 | 35050 | 35050 | 35050 | 35000 | 967 |
| 332 | 20240510 | 151400 | 17478513400 | 35050 | 35000 | 35050 | 35000 | 533 |
| 333 | 20240510 | 151300 | 17459839250 | 35000 | 35000 | 35050 | 34950 | 498 |
| 334 | 20240510 | 151200 | 17442400050 | 35000 | 35050 | 35100 | 34950 | 1073 |
| 335 | 20240510 | 151100 | 17404828850 | 35050 | 35050 | 35100 | 35050 | 696 |
| 336 | 20240510 | 151000 | 17380400950 | 35050 | 35050 | 35100 | 35000 | 631 |
| 337 | 20240510 | 150900 | 17358270350 | 35050 | 35050 | 35050 | 35000 | 759 |
| 338 | 20240510 | 150800 | 17331668800 | 35000 | 35050 | 35050 | 35000 | 601 |
| 339 | 20240510 | 150700 | 17310607850 | 35050 | 34950 | 35050 | 34950 | 786 |
| 340 | 20240510 | 150600 | 17283088000 | 34950 | 34950 | 35050 | 34950 | 544 |
| 341 | 20240510 | 150500 | 17264049350 | 35000 | 35000 | 35000 | 34950 | 445 |
| 342 | 20240510 | 150400 | 17248478800 | 35000 | 34950 | 35000 | 34900 | 654 |
| 343 | 20240510 | 150300 | 17225592650 | 35000 | 34900 | 35000 | 34900 | 624 |
| 344 | 20240510 | 150200 | 17203793750 | 34900 | 34850 | 34900 | 34800 | 584 |
| 345 | 20240510 | 150100 | 17183422800 | 34800 | 34800 | 34850 | 34750 | 428 |
| 346 | 20240510 | 150000 | 17168516850 | 34800 | 34750 | 34850 | 34700 | 573 |
| 347 | 20240510 | 145900 | 17148585650 | 34800 | 34700 | 34800 | 34700 | 489 |
| 348 | 20240510 | 145800 | 17131598550 | 34800 | 34700 | 34800 | 34700 | 269 |
| 349 | 20240510 | 145700 | 17122256650 | 34700 | 34650 | 34750 | 34650 | 374 |
| 350 | 20240510 | 145600 | 17109269900 | 34650 | 34700 | 34800 | 34650 | 620 |
| 351 | 20240510 | 145500 | 17087771250 | 34650 | 34700 | 34800 | 34650 | 828 |
| 352 | 20240510 | 145400 | 17059032650 | 34700 | 34700 | 34750 | 34650 | 470 |
| 353 | 20240510 | 145300 | 17042724100 | 34700 | 34750 | 34800 | 34700 | 456 |
| 354 | 20240510 | 145200 | 17026895350 | 34700 | 34650 | 34750 | 34650 | 408 |
| 355 | 20240510 | 145100 | 17012728550 | 34650 | 34650 | 34800 | 34600 | 656 |
| 356 | 20240510 | 145000 | 16989958850 | 34750 | 34650 | 34850 | 34600 | 678 |
| 357 | 20240510 | 144900 | 16966443050 | 34650 | 34650 | 34700 | 34650 | 466 |
| 358 | 20240510 | 144800 | 16950288850 | 34650 | 34600 | 34700 | 34550 | 308 |
| 359 | 20240510 | 144700 | 16939618800 | 34600 | 34600 | 34650 | 34550 | 1973 |
| 360 | 20240510 | 144600 | 16871336100 | 34600 | 34650 | 34650 | 34600 | 821 |
| 361 | 20240510 | 144500 | 16842903700 | 34650 | 34800 | 34800 | 34600 | 875 |
| 362 | 20240510 | 144400 | 16812564550 | 34800 | 34850 | 34950 | 34800 | 439 |
| 363 | 20240510 | 144300 | 16797262300 | 34800 | 34900 | 35000 | 34800 | 706 |
| 364 | 20240510 | 144200 | 16772620300 | 34900 | 34950 | 35000 | 34900 | 1273 |
| 365 | 20240510 | 144100 | 16728180100 | 34900 | 34900 | 34950 | 34900 | 338 |
| 366 | 20240510 | 144000 | 16716374750 | 34900 | 34900 | 34950 | 34850 | 612 |
| 367 | 20240510 | 143900 | 16695028350 | 34900 | 34900 | 34950 | 34850 | 421 |
| 368 | 20240510 | 143800 | 16680337200 | 34900 | 34900 | 34950 | 34750 | 768 |
| 369 | 20240510 | 143700 | 16653576950 | 34900 | 34850 | 34950 | 34800 | 281 |
| 370 | 20240510 | 143600 | 16643769800 | 34850 | 34850 | 34950 | 34850 | 504 |
| 371 | 20240510 | 143500 | 16626196750 | 34900 | 34850 | 34900 | 34800 | 409 |
| 372 | 20240510 | 143400 | 16611934050 | 34800 | 34850 | 34850 | 34800 | 475 |
| 373 | 20240510 | 143300 | 16595383350 | 34850 | 34900 | 34900 | 34800 | 642 |
| 374 | 20240510 | 143200 | 16572997100 | 34850 | 34800 | 34850 | 34800 | 346 |
| 375 | 20240510 | 143100 | 16560943050 | 34800 | 34850 | 34950 | 34600 | 3980 |
| 376 | 20240510 | 143000 | 16422864700 | 34850 | 34850 | 34900 | 34850 | 520 |
| 377 | 20240510 | 142900 | 16404729850 | 34850 | 34800 | 34900 | 34750 | 483 |
| 378 | 20240510 | 142800 | 16387922600 | 34800 | 34750 | 34950 | 34750 | 575 |
| 379 | 20240510 | 142700 | 16367880750 | 34800 | 34850 | 34900 | 34750 | 1905 |
| 380 | 20240510 | 142600 | 16301553100 | 34850 | 34850 | 34950 | 34850 | 573 |
| 381 | 20240510 | 142500 | 16281566500 | 34850 | 34950 | 35000 | 34850 | 494 |
| 382 | 20240510 | 142400 | 16264317550 | 34900 | 34900 | 34950 | 34900 | 909 |
| 383 | 20240510 | 142300 | 16232579650 | 34900 | 34950 | 34950 | 34900 | 329 |
| 384 | 20240510 | 142200 | 16221094700 | 34900 | 34900 | 34950 | 34900 | 471 |
| 385 | 20240510 | 142100 | 16204650500 | 34900 | 35000 | 35000 | 34900 | 644 |
| 386 | 20240510 | 142000 | 16182147750 | 34950 | 35000 | 35000 | 34900 | 322 |
| 387 | 20240510 | 141900 | 16170896350 | 35000 | 34900 | 35000 | 34900 | 315 |
| 388 | 20240510 | 141800 | 16159886200 | 34900 | 35000 | 35000 | 34850 | 791 |
| 389 | 20240510 | 141700 | 16132266700 | 35000 | 34950 | 35000 | 34950 | 530 |
| 390 | 20240510 | 141600 | 16113729500 | 34950 | 35100 | 35100 | 34950 | 575 |
| 391 | 20240510 | 141500 | 16093608600 | 35100 | 35100 | 35100 | 35000 | 396 |
| 392 | 20240510 | 141400 | 16079721850 | 35050 | 34900 | 35100 | 34900 | 1120 |
| 393 | 20240510 | 141300 | 16040475650 | 34950 | 34950 | 35000 | 34900 | 448 |
| 394 | 20240510 | 141200 | 16024819650 | 35000 | 34950 | 35000 | 34950 | 417 |
| 395 | 20240510 | 141100 | 16010238850 | 34950 | 34900 | 34950 | 34900 | 541 |
| 396 | 20240510 | 141000 | 15991333750 | 34900 | 34950 | 35000 | 34900 | 634 |
| 397 | 20240510 | 140900 | 15969178700 | 34900 | 34800 | 34950 | 34800 | 749 |
| 398 | 20240510 | 140800 | 15943030600 | 34800 | 34750 | 34800 | 34750 | 657 |
| 399 | 20240510 | 140700 | 15920181900 | 34750 | 34750 | 34750 | 34700 | 322 |
| 400 | 20240510 | 140600 | 15908996050 | 34750 | 34750 | 34800 | 34700 | 399 |
| 401 | 20240510 | 140500 | 15895127850 | 34700 | 34800 | 34800 | 34700 | 907 |
| 402 | 20240510 | 140400 | 15863604200 | 34800 | 34750 | 34800 | 34750 | 344 |
| 403 | 20240510 | 140300 | 15851642050 | 34700 | 34700 | 34750 | 34700 | 909 |
| 404 | 20240510 | 140200 | 15820089100 | 34750 | 34750 | 34750 | 34700 | 269 |
| 405 | 20240510 | 140100 | 15810744300 | 34750 | 34750 | 34800 | 34750 | 313 |
| 406 | 20240510 | 140000 | 15799865900 | 34800 | 34850 | 34850 | 34750 | 700 |
| 407 | 20240510 | 135900 | 15775529150 | 34850 | 34800 | 34850 | 34800 | 425 |
| 408 | 20240510 | 135800 | 15760731800 | 34800 | 34800 | 34850 | 34800 | 248 |
| 409 | 20240510 | 135700 | 15752094150 | 34800 | 34800 | 34800 | 34800 | 349 |
| 410 | 20240510 | 135600 | 15739948950 | 34800 | 34800 | 34800 | 34750 | 560 |
| 411 | 20240510 | 135500 | 15720461100 | 34850 | 34800 | 34900 | 34800 | 404 |
| 412 | 20240510 | 135400 | 15706388250 | 34800 | 34800 | 34850 | 34800 | 299 |
| 413 | 20240510 | 135300 | 15695973000 | 34850 | 34850 | 34950 | 34800 | 362 |
| 414 | 20240510 | 135200 | 15683340000 | 34900 | 34850 | 34900 | 34800 | 1803 |
| 415 | 20240510 | 135100 | 15620508600 | 34850 | 34900 | 34900 | 34750 | 1050 |
| 416 | 20240510 | 135000 | 15583912500 | 34900 | 34800 | 34950 | 34750 | 1332 |
| 417 | 20240510 | 134900 | 15537565250 | 34800 | 34800 | 34850 | 34750 | 702 |
| 418 | 20240510 | 134800 | 15513125800 | 34800 | 34800 | 34950 | 34800 | 555 |
| 419 | 20240510 | 134700 | 15493775550 | 34800 | 34850 | 34900 | 34800 | 489 |
| 420 | 20240510 | 134600 | 15476725300 | 34850 | 34950 | 35000 | 34850 | 432 |
| 421 | 20240510 | 134500 | 15461636300 | 34950 | 35000 | 35000 | 34900 | 360 |
| 422 | 20240510 | 134400 | 15449047700 | 35000 | 35050 | 35050 | 34950 | 601 |
| 423 | 20240510 | 134300 | 15428016000 | 35000 | 35000 | 35050 | 34950 | 482 |
| 424 | 20240510 | 134200 | 15411151650 | 35000 | 34950 | 35000 | 34950 | 401 |
| 425 | 20240510 | 134100 | 15397132200 | 34950 | 35000 | 35050 | 34950 | 375 |
| 426 | 20240510 | 134000 | 15384002650 | 35000 | 34950 | 35000 | 34950 | 394 |
| 427 | 20240510 | 133900 | 15370226700 | 35050 | 35000 | 35050 | 34950 | 805 |
| 428 | 20240510 | 133800 | 15342076700 | 35100 | 35050 | 35100 | 35000 | 466 |
| 429 | 20240510 | 133700 | 15325744500 | 35000 | 35000 | 35050 | 34950 | 557 |
| 430 | 20240510 | 133600 | 15306256350 | 35000 | 35000 | 35050 | 35000 | 318 |
| 431 | 20240510 | 133500 | 15295118850 | 35000 | 35050 | 35050 | 35000 | 651 |
| 432 | 20240510 | 133400 | 15272325150 | 35050 | 35050 | 35100 | 35000 | 581 |
| 433 | 20240510 | 133300 | 15251963200 | 35050 | 35050 | 35050 | 34950 | 658 |
| 434 | 20240510 | 133200 | 15228942500 | 35050 | 35000 | 35100 | 34950 | 374 |
| 435 | 20240510 | 133100 | 15215841450 | 35000 | 34950 | 35050 | 34950 | 732 |
| 436 | 20240510 | 133000 | 15190219000 | 35000 | 35000 | 35100 | 34900 | 2394 |
| 437 | 20240510 | 132900 | 15106487350 | 35000 | 34850 | 35000 | 34800 | 475 |
| 438 | 20240510 | 132800 | 15089925750 | 34850 | 34700 | 34900 | 34650 | 1561 |
| 439 | 20240510 | 132700 | 15035566600 | 34650 | 34650 | 34750 | 34650 | 575 |
| 440 | 20240510 | 132600 | 15015630650 | 34650 | 34750 | 34750 | 34650 | 613 |
| 441 | 20240510 | 132500 | 14994361900 | 34750 | 34750 | 34800 | 34700 | 1009 |
| 442 | 20240510 | 132400 | 14959305750 | 34750 | 34850 | 34850 | 34750 | 928 |
| 443 | 20240510 | 132300 | 14927037700 | 34800 | 34850 | 34850 | 34750 | 604 |
| 444 | 20240510 | 132200 | 14906000650 | 34900 | 34800 | 34900 | 34750 | 816 |
| 445 | 20240510 | 132100 | 14877584950 | 34800 | 34800 | 34850 | 34800 | 617 |
| 446 | 20240510 | 132000 | 14856106250 | 34800 | 34850 | 34850 | 34750 | 1674 |
| 447 | 20240510 | 131900 | 14797839950 | 34850 | 34850 | 34900 | 34800 | 363 |
| 448 | 20240510 | 131800 | 14785186350 | 34850 | 34850 | 34950 | 34850 | 413 |
| 449 | 20240510 | 131700 | 14770780100 | 34850 | 34700 | 34900 | 34700 | 1340 |
| 450 | 20240510 | 131600 | 14724100550 | 34750 | 34700 | 34900 | 34650 | 1504 |
| 451 | 20240510 | 131500 | 14671787800 | 34750 | 34750 | 34800 | 34650 | 1393 |
| 452 | 20240510 | 131400 | 14623388600 | 34800 | 35100 | 35100 | 34800 | 4256 |
| 453 | 20240510 | 131300 | 14474704150 | 35000 | 35050 | 35200 | 35000 | 1219 |
| 454 | 20240510 | 131200 | 14431949450 | 35050 | 35150 | 35200 | 35050 | 1509 |
| 455 | 20240510 | 131100 | 14378990800 | 35200 | 35300 | 35500 | 35100 | 2368 |
| 456 | 20240510 | 131000 | 14295762250 | 35400 | 35650 | 35650 | 35300 | 1217 |
| 457 | 20240510 | 130900 | 14252647400 | 35650 | 35750 | 35800 | 35400 | 1824 |
| 458 | 20240510 | 130800 | 14187656900 | 35750 | 35450 | 35800 | 35300 | 3431 |
| 459 | 20240510 | 130700 | 14065809600 | 35400 | 35600 | 35700 | 35300 | 4269 |
| 460 | 20240510 | 130600 | 13914295700 | 35600 | 35150 | 36100 | 35100 | 13405 |
| 461 | 20240510 | 130500 | 13436196850 | 35050 | 35200 | 35250 | 35050 | 1326 |
| 462 | 20240510 | 130400 | 13389574000 | 35200 | 35200 | 35250 | 35200 | 292 |
| 463 | 20240510 | 130300 | 13379293600 | 35150 | 35250 | 35250 | 35150 | 626 |
| 464 | 20240510 | 130200 | 13357255350 | 35200 | 35200 | 35200 | 35150 | 421 |
| 465 | 20240510 | 130100 | 13342442850 | 35200 | 35250 | 35300 | 35200 | 826 |
| 466 | 20240510 | 130000 | 13313322150 | 35300 | 35050 | 35300 | 35000 | 2484 |
| 467 | 20240510 | 125900 | 13225895500 | 35050 | 34850 | 35050 | 34850 | 1294 |
| 468 | 20240510 | 125800 | 13180662150 | 34900 | 34900 | 34900 | 34850 | 540 |
| 469 | 20240510 | 125700 | 13161818750 | 34900 | 34900 | 34950 | 34900 | 472 |
| 470 | 20240510 | 125600 | 13145344700 | 34900 | 34800 | 34950 | 34750 | 746 |
| 471 | 20240510 | 125500 | 13119347100 | 34800 | 34950 | 34950 | 34750 | 921 |
| 472 | 20240510 | 125400 | 13087236100 | 34950 | 34900 | 34950 | 34850 | 1286 |
| 473 | 20240510 | 125300 | 13042351200 | 34850 | 34850 | 34850 | 34800 | 1968 |
| 474 | 20240510 | 125200 | 12973792450 | 34850 | 34700 | 34850 | 34700 | 1847 |
| 475 | 20240510 | 125100 | 12909516400 | 34750 | 34450 | 34800 | 34350 | 4396 |
| 476 | 20240510 | 125000 | 12757039650 | 34350 | 34500 | 34500 | 34350 | 2343 |
| 477 | 20240510 | 124900 | 12676405300 | 34600 | 34750 | 34800 | 34500 | 2984 |
| 478 | 20240510 | 124800 | 12573040750 | 34750 | 34700 | 34750 | 34650 | 241 |
| 479 | 20240510 | 124700 | 12564679750 | 34650 | 34700 | 34750 | 34650 | 410 |
| 480 | 20240510 | 124600 | 12550462800 | 34700 | 34600 | 34700 | 34600 | 1708 |
| 481 | 20240510 | 124500 | 12491252800 | 34600 | 34650 | 34700 | 34550 | 1204 |
| 482 | 20240510 | 124400 | 12449560650 | 34700 | 34550 | 34800 | 34550 | 967 |
| 483 | 20240510 | 124300 | 12416046450 | 34550 | 34850 | 34900 | 34450 | 4640 |
| 484 | 20240510 | 124200 | 12255255750 | 34900 | 34850 | 34900 | 34850 | 694 |
| 485 | 20240510 | 124100 | 12231062450 | 34900 | 35000 | 35000 | 34850 | 2649 |
| 486 | 20240510 | 124000 | 12138628700 | 35050 | 35000 | 35050 | 34950 | 320 |
| 487 | 20240510 | 123900 | 12127427950 | 35050 | 35000 | 35050 | 34950 | 459 |
| 488 | 20240510 | 123800 | 12111373450 | 34950 | 34950 | 35000 | 34950 | 593 |
| 489 | 20240510 | 123700 | 12090643900 | 34950 | 35000 | 35150 | 34950 | 166 |
| 490 | 20240510 | 123600 | 12084830700 | 35000 | 35050 | 35200 | 34950 | 669 |
| 491 | 20240510 | 123500 | 12061409200 | 35050 | 35250 | 35250 | 35000 | 1957 |
| 492 | 20240510 | 123400 | 11992636450 | 35250 | 35250 | 35300 | 35250 | 497 |
| 493 | 20240510 | 123300 | 11975114450 | 35250 | 35300 | 35350 | 35200 | 503 |
| 494 | 20240510 | 123200 | 11957367000 | 35300 | 35200 | 35300 | 35200 | 302 |
| 495 | 20240510 | 123100 | 11946723650 | 35200 | 35100 | 35350 | 35100 | 529 |
| 496 | 20240510 | 123000 | 11928127350 | 35100 | 35150 | 35150 | 35050 | 1098 |
| 497 | 20240510 | 122900 | 11889634000 | 35100 | 35250 | 35250 | 35000 | 3572 |
| 498 | 20240510 | 122800 | 11764218750 | 35300 | 35350 | 35400 | 35250 | 1408 |
| 499 | 20240510 | 122700 | 11714516300 | 35300 | 35500 | 35500 | 35300 | 1763 |
| 500 | 20240510 | 122600 | 11652185500 | 35400 | 35450 | 35500 | 35350 | 1491 |
| 501 | 20240510 | 122500 | 11599378900 | 35450 | 35600 | 35700 | 35450 | 1248 |
| 502 | 20240510 | 122400 | 11555006550 | 35600 | 35600 | 35800 | 35500 | 902 |
| 503 | 20240510 | 122300 | 11522907300 | 35600 | 35850 | 35850 | 35500 | 2090 |
| 504 | 20240510 | 122200 | 11448317250 | 35850 | 35850 | 35900 | 35800 | 577 |
| 505 | 20240510 | 122100 | 11427643450 | 35750 | 35850 | 35900 | 35750 | 1462 |
| 506 | 20240510 | 122000 | 11375248050 | 35800 | 35850 | 35900 | 35700 | 2415 |
| 507 | 20240510 | 121900 | 11288718650 | 35950 | 35850 | 36000 | 35850 | 746 |
| 508 | 20240510 | 121800 | 11261919250 | 35850 | 36100 | 36100 | 35850 | 2389 |
| 509 | 20240510 | 121700 | 11175964150 | 36150 | 36450 | 36450 | 36100 | 1596 |
| 510 | 20240510 | 121600 | 11118062250 | 36350 | 36550 | 36650 | 36350 | 6265 |
| 511 | 20240510 | 121500 | 10889507950 | 36550 | 36400 | 36650 | 36400 | 6958 |
| 512 | 20240510 | 121400 | 10635589950 | 36350 | 36200 | 36350 | 36150 | 2317 |
| 513 | 20240510 | 121300 | 10551499700 | 36200 | 36350 | 36350 | 36050 | 4611 |
| 514 | 20240510 | 121200 | 10384457700 | 36300 | 35950 | 36400 | 35950 | 21169 |
| 515 | 20240510 | 121100 | 9618648500 | 35950 | 35900 | 36000 | 35900 | 1723 |
| 516 | 20240510 | 121000 | 9556744250 | 35900 | 35900 | 35950 | 35850 | 1769 |
| 517 | 20240510 | 120900 | 9493220200 | 35900 | 35850 | 35900 | 35850 | 2696 |
| 518 | 20240510 | 120800 | 9396506050 | 35900 | 35800 | 35900 | 35800 | 1705 |
| 519 | 20240510 | 120700 | 9335401250 | 35800 | 35850 | 35900 | 35700 | 3863 |
| 520 | 20240510 | 120600 | 9197063000 | 35850 | 35800 | 35900 | 35750 | 1341 |
| 521 | 20240510 | 120500 | 9149023050 | 35800 | 35800 | 35850 | 35750 | 1416 |
| 522 | 20240510 | 120400 | 9098302150 | 35800 | 35600 | 35800 | 35550 | 1231 |
| 523 | 20240510 | 120300 | 9054318650 | 35600 | 35400 | 35600 | 35400 | 995 |
| 524 | 20240510 | 120200 | 9018945150 | 35500 | 35500 | 35550 | 35400 | 1200 |
| 525 | 20240510 | 120100 | 8976430800 | 35450 | 35450 | 35500 | 35450 | 442 |
| 526 | 20240510 | 120000 | 8960752350 | 35450 | 35550 | 35550 | 35450 | 329 |
| 527 | 20240510 | 115900 | 8949074250 | 35550 | 35550 | 35600 | 35500 | 222 |
| 528 | 20240510 | 115800 | 8941186600 | 35550 | 35600 | 35600 | 35500 | 474 |
| 529 | 20240510 | 115700 | 8924325350 | 35550 | 35500 | 35600 | 35450 | 439 |
| 530 | 20240510 | 115600 | 8908736750 | 35450 | 35500 | 35500 | 35450 | 420 |
| 531 | 20240510 | 115500 | 8893832050 | 35500 | 35550 | 35650 | 35450 | 1235 |
| 532 | 20240510 | 115400 | 8849935950 | 35600 | 35650 | 35650 | 35600 | 208 |
| 533 | 20240510 | 115300 | 8842528850 | 35600 | 35650 | 35650 | 35550 | 221 |
| 534 | 20240510 | 115200 | 8834664000 | 35600 | 35550 | 35600 | 35500 | 457 |
| 535 | 20240510 | 115100 | 8818407350 | 35600 | 35600 | 35600 | 35550 | 408 |
| 536 | 20240510 | 115000 | 8803893800 | 35550 | 35550 | 35600 | 35550 | 640 |
| 537 | 20240510 | 114900 | 8781141250 | 35600 | 35550 | 35600 | 35550 | 143 |
| 538 | 20240510 | 114800 | 8776055450 | 35550 | 35550 | 35600 | 35500 | 625 |
| 539 | 20240510 | 114700 | 8753837250 | 35600 | 35600 | 35650 | 35550 | 272 |
| 540 | 20240510 | 114600 | 8744154450 | 35650 | 35600 | 35650 | 35550 | 285 |
| 541 | 20240510 | 114500 | 8734005250 | 35600 | 35600 | 35650 | 35550 | 679 |
| 542 | 20240510 | 114400 | 8709836000 | 35600 | 35600 | 35600 | 35550 | 302 |
| 543 | 20240510 | 114300 | 8699094900 | 35600 | 35600 | 35650 | 35550 | 1183 |
| 544 | 20240510 | 114200 | 8656977300 | 35600 | 35650 | 35700 | 35600 | 1084 |
| 545 | 20240510 | 114100 | 8618324450 | 35650 | 35650 | 35750 | 35650 | 1947 |
| 546 | 20240510 | 114000 | 8548747600 | 35650 | 35600 | 35700 | 35600 | 332 |
| 547 | 20240510 | 113900 | 8536912950 | 35650 | 35650 | 35650 | 35550 | 663 |
| 548 | 20240510 | 113800 | 8513299750 | 35650 | 35600 | 35700 | 35500 | 1475 |
| 549 | 20240510 | 113700 | 8460745350 | 35550 | 35500 | 35600 | 35500 | 851 |
| 550 | 20240510 | 113600 | 8430467800 | 35500 | 35500 | 35550 | 35450 | 697 |
| 551 | 20240510 | 113500 | 8405721000 | 35450 | 35500 | 35500 | 35400 | 454 |
| 552 | 20240510 | 113400 | 8389618200 | 35400 | 35400 | 35500 | 35400 | 896 |
| 553 | 20240510 | 113300 | 8357862800 | 35400 | 35350 | 35400 | 35350 | 326 |
| 554 | 20240510 | 113200 | 8346326600 | 35400 | 35350 | 35400 | 35300 | 116 |
| 555 | 20240510 | 113100 | 8342224100 | 35300 | 35300 | 35350 | 35200 | 254 |
| 556 | 20240510 | 113000 | 8333257750 | 35300 | 35350 | 35400 | 35200 | 906 |
| 557 | 20240510 | 112900 | 8301278900 | 35350 | 35350 | 35400 | 35350 | 647 |
| 558 | 20240510 | 112800 | 8278385800 | 35350 | 35350 | 35400 | 35300 | 590 |
| 559 | 20240510 | 112700 | 8257532300 | 35300 | 35300 | 35350 | 35250 | 861 |
| 560 | 20240510 | 112600 | 8227137500 | 35300 | 35150 | 35300 | 35150 | 1208 |
| 561 | 20240510 | 112500 | 8184548300 | 35100 | 35100 | 35250 | 35050 | 1633 |
| 562 | 20240510 | 112400 | 8127203450 | 35050 | 35150 | 35150 | 35000 | 727 |
| 563 | 20240510 | 112300 | 8101708500 | 35150 | 35150 | 35150 | 35050 | 267 |
| 564 | 20240510 | 112200 | 8092339250 | 35150 | 35200 | 35200 | 35050 | 1155 |
| 565 | 20240510 | 112100 | 8051746550 | 35150 | 35300 | 35300 | 35150 | 474 |
| 566 | 20240510 | 112000 | 8035048950 | 35300 | 35150 | 35350 | 35150 | 958 |
| 567 | 20240510 | 111900 | 8001249950 | 35150 | 35100 | 35200 | 35100 | 475 |
| 568 | 20240510 | 111800 | 7984550200 | 35050 | 35300 | 35300 | 35050 | 2929 |
| 569 | 20240510 | 111700 | 7881428250 | 35300 | 35350 | 35350 | 35200 | 676 |
| 570 | 20240510 | 111600 | 7857576650 | 35300 | 35350 | 35350 | 35300 | 608 |
| 571 | 20240510 | 111500 | 7836088200 | 35350 | 35300 | 35350 | 35250 | 735 |
| 572 | 20240510 | 111400 | 7810127350 | 35300 | 35350 | 35350 | 35250 | 1050 |
| 573 | 20240510 | 111300 | 7773063850 | 35350 | 35150 | 35350 | 35100 | 1483 |
| 574 | 20240510 | 111200 | 7720732600 | 35150 | 35200 | 35200 | 35100 | 782 |
| 575 | 20240510 | 111100 | 7693233200 | 35150 | 35150 | 35200 | 35150 | 595 |
| 576 | 20240510 | 111000 | 7672306700 | 35100 | 35100 | 35150 | 34950 | 482 |
| 577 | 20240510 | 110900 | 7655412850 | 35100 | 35150 | 35150 | 34950 | 431 |
| 578 | 20240510 | 110800 | 7640300650 | 35100 | 35000 | 35150 | 34900 | 872 |
| 579 | 20240510 | 110700 | 7609779250 | 35100 | 35150 | 35150 | 35000 | 702 |
| 580 | 20240510 | 110600 | 7585144050 | 35150 | 35150 | 35200 | 35100 | 410 |
| 581 | 20240510 | 110500 | 7570725050 | 35100 | 35200 | 35250 | 35000 | 2133 |
| 582 | 20240510 | 110400 | 7495744700 | 35200 | 35200 | 35200 | 35150 | 316 |
| 583 | 20240510 | 110300 | 7484627300 | 35200 | 35200 | 35250 | 35150 | 906 |
| 584 | 20240510 | 110200 | 7452746600 | 35200 | 35250 | 35250 | 35200 | 628 |
| 585 | 20240510 | 110100 | 7430628200 | 35250 | 35100 | 35250 | 35100 | 1112 |
| 586 | 20240510 | 110000 | 7391489350 | 35200 | 35200 | 35250 | 34950 | 6720 |
| 587 | 20240510 | 105900 | 7155227050 | 35200 | 35100 | 35250 | 35050 | 826 |
| 588 | 20240510 | 105800 | 7126156650 | 35100 | 35150 | 35300 | 35000 | 3608 |
| 589 | 20240510 | 105700 | 6999313800 | 35150 | 34950 | 35150 | 34850 | 2214 |
| 590 | 20240510 | 105600 | 6921743650 | 34950 | 34900 | 35000 | 34850 | 1305 |
| 591 | 20240510 | 105500 | 6876179300 | 34900 | 34800 | 34950 | 34750 | 659 |
| 592 | 20240510 | 105400 | 6853206150 | 34800 | 34650 | 34850 | 34600 | 2931 |
| 593 | 20240510 | 105300 | 6751471050 | 34650 | 34750 | 34750 | 34600 | 1759 |
| 594 | 20240510 | 105200 | 6690503200 | 34700 | 34400 | 34700 | 34400 | 2793 |
| 595 | 20240510 | 105100 | 6594056700 | 34400 | 34300 | 34450 | 34300 | 751 |
| 596 | 20240510 | 105000 | 6568214600 | 34350 | 34250 | 34450 | 34150 | 898 |
| 597 | 20240510 | 104900 | 6537368350 | 34250 | 34000 | 34250 | 33900 | 1426 |
| 598 | 20240510 | 104800 | 6488881400 | 34050 | 33850 | 34050 | 33750 | 1268 |
| 599 | 20240510 | 104700 | 6445897150 | 33850 | 34050 | 34100 | 33800 | 1620 |
| 600 | 20240510 | 104600 | 6391023250 | 34050 | 34250 | 34300 | 33950 | 5886 |
| 601 | 20240510 | 104500 | 6190771500 | 34250 | 34350 | 34400 | 34200 | 1109 |
| 602 | 20240510 | 104400 | 6152720700 | 34400 | 34500 | 34600 | 34400 | 752 |
| 603 | 20240510 | 104300 | 6126802400 | 34500 | 34450 | 34550 | 34300 | 1078 |
| 604 | 20240510 | 104200 | 6089746100 | 34500 | 34500 | 34500 | 34400 | 1353 |
| 605 | 20240510 | 104100 | 6043122750 | 34450 | 34250 | 34500 | 34100 | 16042 |
| 606 | 20240510 | 104000 | 5495018300 | 34300 | 34650 | 34700 | 34150 | 4188 |
| 607 | 20240510 | 103900 | 5350840950 | 34700 | 34850 | 34850 | 34600 | 1513 |
| 608 | 20240510 | 103800 | 5298264350 | 34850 | 34700 | 34900 | 34650 | 3011 |
| 609 | 20240510 | 103700 | 5193704000 | 34700 | 34650 | 34850 | 34600 | 2018 |
| 610 | 20240510 | 103600 | 5123671600 | 34650 | 35100 | 35300 | 34650 | 5701 |
| 611 | 20240510 | 103500 | 4923697150 | 35200 | 34800 | 35250 | 34750 | 3021 |
| 612 | 20240510 | 103400 | 4817695850 | 34800 | 34600 | 34800 | 34550 | 1282 |
| 613 | 20240510 | 103300 | 4773219150 | 34600 | 34650 | 35000 | 34600 | 6210 |
| 614 | 20240510 | 103200 | 4556936350 | 34600 | 34350 | 34600 | 34250 | 2703 |
| 615 | 20240510 | 103100 | 4463975850 | 34350 | 34450 | 34500 | 34200 | 3758 |
| 616 | 20240510 | 103000 | 4334690800 | 34500 | 34650 | 34750 | 34400 | 2976 |
| 617 | 20240510 | 102900 | 4231826800 | 34600 | 34050 | 34600 | 34000 | 2250 |
| 618 | 20240510 | 102800 | 4154635500 | 34100 | 33550 | 34150 | 33550 | 6185 |
| 619 | 20240510 | 102700 | 3944824400 | 33550 | 33700 | 33950 | 33300 | 12024 |
| 620 | 20240510 | 102600 | 3540959850 | 33600 | 34600 | 34950 | 33550 | 6842 |
| 621 | 20240510 | 102500 | 3306585400 | 34400 | 34750 | 35000 | 34200 | 19421 |
| 622 | 20240510 | 102400 | 2636714600 | 34700 | 34800 | 34850 | 34600 | 1077 |
| 623 | 20240510 | 102300 | 2599303900 | 34850 | 34900 | 34900 | 34850 | 371 |
| 624 | 20240510 | 102200 | 2586373250 | 34850 | 34850 | 34900 | 34850 | 397 |
| 625 | 20240510 | 102100 | 2572537500 | 34850 | 34850 | 35000 | 34850 | 86 |
| 626 | 20240510 | 102000 | 2569538550 | 34850 | 34850 | 34850 | 34800 | 147 |
| 627 | 20240510 | 101900 | 2564422200 | 34900 | 34850 | 34950 | 34800 | 198 |
| 628 | 20240510 | 101800 | 2557517550 | 34800 | 34850 | 34850 | 34800 | 129 |
| 629 | 20240510 | 101700 | 2553024250 | 34850 | 34800 | 34900 | 34800 | 117 |
| 630 | 20240510 | 101600 | 2548950050 | 34800 | 34900 | 34900 | 34800 | 115 |
| 631 | 20240510 | 101500 | 2544944300 | 34850 | 34900 | 34900 | 34750 | 846 |
| 632 | 20240510 | 101400 | 2515461350 | 34900 | 34900 | 34950 | 34900 | 24 |
| 633 | 20240510 | 101300 | 2514623650 | 34900 | 34950 | 34950 | 34900 | 151 |
| 634 | 20240510 | 101200 | 2509348050 | 34900 | 35000 | 35050 | 34900 | 427 |
| 635 | 20240510 | 101100 | 2494411950 | 35000 | 35050 | 35150 | 35000 | 230 |
| 636 | 20240510 | 101000 | 2486337900 | 34950 | 35100 | 35100 | 34900 | 190 |
| 637 | 20240510 | 100900 | 2479688300 | 35000 | 34950 | 35050 | 34900 | 221 |
| 638 | 20240510 | 100800 | 2471949000 | 34850 | 35000 | 35000 | 34850 | 149 |
| 639 | 20240510 | 100700 | 2466750850 | 34950 | 34850 | 35000 | 34850 | 429 |
| 640 | 20240510 | 100600 | 2451781000 | 34850 | 34750 | 34900 | 34750 | 266 |
| 641 | 20240510 | 100500 | 2442520800 | 34750 | 35000 | 35000 | 34750 | 936 |
| 642 | 20240510 | 100400 | 2409842300 | 35000 | 35050 | 35100 | 35000 | 278 |
| 643 | 20240510 | 100300 | 2400098700 | 35050 | 35000 | 35100 | 35000 | 296 |
| 644 | 20240510 | 100200 | 2389724800 | 35000 | 35000 | 35050 | 35000 | 331 |
| 645 | 20240510 | 100100 | 2378132250 | 35000 | 35000 | 35050 | 35000 | 463 |
| 646 | 20240510 | 100000 | 2361915600 | 35000 | 34750 | 35200 | 34750 | 803 |
| 647 | 20240510 | 095900 | 2333870350 | 34750 | 34650 | 34750 | 34650 | 135 |
| 648 | 20240510 | 095800 | 2329186550 | 34700 | 34650 | 34750 | 34650 | 277 |
| 649 | 20240510 | 095700 | 2319575600 | 34650 | 34700 | 34700 | 34650 | 468 |
| 650 | 20240510 | 095600 | 2303341700 | 34700 | 34700 | 34800 | 34700 | 338 |
| 651 | 20240510 | 095500 | 2291597850 | 34700 | 34750 | 34750 | 34700 | 713 |
| 652 | 20240510 | 095400 | 2266824950 | 34750 | 34800 | 34800 | 34750 | 566 |
| 653 | 20240510 | 095300 | 2247130700 | 34800 | 34750 | 34800 | 34700 | 209 |
| 654 | 20240510 | 095200 | 2239864650 | 34750 | 34700 | 34800 | 34650 | 634 |
| 655 | 20240510 | 095100 | 2217851350 | 34650 | 34850 | 34950 | 34650 | 831 |
| 656 | 20240510 | 095000 | 2188943650 | 34850 | 34900 | 34900 | 34800 | 689 |
| 657 | 20240510 | 094900 | 2164927650 | 34850 | 35000 | 35100 | 34850 | 2382 |
| 658 | 20240510 | 094800 | 2081757850 | 35000 | 35200 | 35200 | 34950 | 1318 |
| 659 | 20240510 | 094700 | 2035471700 | 35200 | 35150 | 35200 | 35150 | 242 |
| 660 | 20240510 | 094600 | 2026957050 | 35150 | 35350 | 35350 | 35150 | 1042 |
| 661 | 20240510 | 094500 | 1990218050 | 35350 | 35400 | 35400 | 35300 | 1171 |
| 662 | 20240510 | 094400 | 1948798650 | 35450 | 35450 | 35500 | 35400 | 296 |
| 663 | 20240510 | 094300 | 1938306100 | 35450 | 35350 | 35450 | 35350 | 186 |
| 664 | 20240510 | 094200 | 1931719750 | 35350 | 35550 | 35600 | 35350 | 1697 |
| 665 | 20240510 | 094100 | 1871470400 | 35550 | 35650 | 35700 | 35550 | 662 |
| 666 | 20240510 | 094000 | 1847894450 | 35650 | 35850 | 35900 | 35600 | 1057 |
| 667 | 20240510 | 093900 | 1810102450 | 35900 | 35950 | 35950 | 35850 | 975 |
| 668 | 20240510 | 093800 | 1775083950 | 35950 | 35700 | 35950 | 35700 | 1910 |
| 669 | 20240510 | 093700 | 1706595000 | 35650 | 35750 | 35750 | 35650 | 304 |
| 670 | 20240510 | 093600 | 1695757200 | 35750 | 35750 | 35750 | 35550 | 1158 |
| 671 | 20240510 | 093500 | 1654441550 | 35700 | 35800 | 35800 | 35650 | 199 |
| 672 | 20240510 | 093400 | 1647330800 | 35800 | 35750 | 35800 | 35750 | 629 |
| 673 | 20240510 | 093300 | 1624843250 | 35750 | 35650 | 35750 | 35650 | 1278 |
| 674 | 20240510 | 093200 | 1579215600 | 35700 | 35700 | 35800 | 35700 | 356 |
| 675 | 20240510 | 093100 | 1566481900 | 35700 | 35800 | 35800 | 35700 | 289 |
| 676 | 20240510 | 093000 | 1556143900 | 35800 | 35750 | 35850 | 35750 | 286 |
| 677 | 20240510 | 092900 | 1545907350 | 35800 | 35500 | 35800 | 35500 | 1341 |
| 678 | 20240510 | 092800 | 1498081750 | 35500 | 35400 | 35600 | 35400 | 283 |
| 679 | 20240510 | 092700 | 1488038600 | 35400 | 35400 | 35400 | 35350 | 115 |
| 680 | 20240510 | 092600 | 1483967750 | 35400 | 35400 | 35400 | 35350 | 620 |
| 681 | 20240510 | 092500 | 1462019800 | 35350 | 35600 | 35600 | 35350 | 960 |
| 682 | 20240510 | 092400 | 1427946700 | 35600 | 35500 | 35700 | 35500 | 70 |
| 683 | 20240510 | 092300 | 1425454900 | 35500 | 35450 | 35650 | 35450 | 582 |
| 684 | 20240510 | 092200 | 1404735050 | 35700 | 35450 | 35700 | 35350 | 351 |
| 685 | 20240510 | 092100 | 1392260700 | 35400 | 35300 | 35400 | 35300 | 2318 |
| 686 | 20240510 | 092000 | 1310383400 | 35300 | 35400 | 35400 | 35300 | 259 |
| 687 | 20240510 | 091900 | 1301222600 | 35350 | 35200 | 35350 | 35150 | 1479 |
| 688 | 20240510 | 091800 | 1249023300 | 35250 | 35500 | 35500 | 35250 | 935 |
| 689 | 20240510 | 091700 | 1215972050 | 35500 | 35500 | 35600 | 35400 | 468 |
| 690 | 20240510 | 091600 | 1199367000 | 35500 | 35400 | 35500 | 35350 | 410 |
| 691 | 20240510 | 091500 | 1184856600 | 35400 | 35650 | 35700 | 35400 | 2158 |
| 692 | 20240510 | 091400 | 1108147100 | 35650 | 35350 | 35750 | 35300 | 2429 |
| 693 | 20240510 | 091300 | 1022006650 | 35300 | 35900 | 35900 | 35250 | 4622 |
| 694 | 20240510 | 091200 | 857093750 | 35800 | 35950 | 35950 | 35750 | 906 |
| 695 | 20240510 | 091100 | 824644100 | 35900 | 35700 | 35900 | 35650 | 2091 |
| 696 | 20240510 | 091000 | 749755650 | 35800 | 35950 | 36000 | 35650 | 2273 |
| 697 | 20240510 | 090900 | 668285450 | 35950 | 35750 | 35950 | 35650 | 3333 |
| 698 | 20240510 | 090800 | 548938500 | 35750 | 35200 | 35800 | 35200 | 5017 |
| 699 | 20240510 | 090700 | 370982250 | 35200 | 35150 | 35200 | 34900 | 1432 |
| 700 | 20240510 | 090600 | 320846100 | 35150 | 35000 | 35150 | 35000 | 479 |
| 701 | 20240510 | 090500 | 304067600 | 35000 | 34950 | 35150 | 34950 | 1088 |
| 702 | 20240510 | 090400 | 265968600 | 34950 | 34750 | 34950 | 34600 | 727 |
| 703 | 20240510 | 090300 | 240711750 | 34600 | 34500 | 34750 | 34500 | 360 |
| 704 | 20240510 | 090200 | 228271950 | 34500 | 34800 | 34850 | 34500 | 1347 |
| 705 | 20240510 | 090100 | 181482500 | 34750 | 35000 | 35150 | 34750 | 2580 |
| 706 | 20240510 | 090000 | 91314900 | 35100 | 35100 | 35150 | 35050 | 2602 |