32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 184400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 11970 |
| 3 | 20240510 | 184300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20240510 | 184200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20240510 | 184100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20240510 | 184000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20240510 | 183900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20240510 | 183800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20240510 | 183700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20240510 | 183600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20240510 | 183500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20240510 | 183400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20240510 | 183300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20240510 | 183200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20240510 | 183100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20240510 | 183000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20240510 | 182900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20240510 | 182800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20240510 | 182700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20240510 | 182600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20240510 | 182500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20240510 | 182400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20240510 | 182300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20240510 | 182200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20240510 | 182100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20240510 | 182000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20240510 | 181900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20240510 | 181800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20240510 | 181700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20240510 | 181600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20240510 | 181500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20240510 | 181400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 11970 |
| 33 | 20240510 | 181300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20240510 | 181200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20240510 | 181100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20240510 | 181000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20240510 | 180900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20240510 | 180800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20240510 | 180700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20240510 | 180600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20240510 | 180500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20240510 | 180400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20240510 | 180300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20240510 | 180200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20240510 | 180100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20240510 | 180000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20240510 | 175900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20240510 | 175800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20240510 | 175700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20240510 | 175600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20240510 | 175500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20240510 | 175400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20240510 | 175300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20240510 | 175200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20240510 | 175100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20240510 | 175000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20240510 | 174900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20240510 | 174800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20240510 | 174700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20240510 | 174600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20240510 | 174500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20240510 | 174400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 11970 |
| 63 | 20240510 | 174300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20240510 | 174200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20240510 | 174100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20240510 | 174000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20240510 | 173900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20240510 | 173800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20240510 | 173700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20240510 | 173600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20240510 | 173500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20240510 | 173400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20240510 | 173300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20240510 | 173200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20240510 | 173100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20240510 | 173000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20240510 | 172900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20240510 | 172800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20240510 | 172700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20240510 | 172600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20240510 | 172500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20240510 | 172400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20240510 | 172300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20240510 | 172200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20240510 | 172100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20240510 | 172000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20240510 | 171900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20240510 | 171800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20240510 | 171700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20240510 | 171600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20240510 | 171500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20240510 | 171400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 11970 |
| 93 | 20240510 | 171300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20240510 | 171200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20240510 | 171100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20240510 | 171000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20240510 | 170900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20240510 | 170800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20240510 | 170700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20240510 | 170600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20240510 | 170500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20240510 | 170400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20240510 | 170300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20240510 | 170200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20240510 | 170100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20240510 | 170000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20240510 | 165900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20240510 | 165800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20240510 | 165700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20240510 | 165600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20240510 | 165500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20240510 | 165400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20240510 | 165300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20240510 | 165200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20240510 | 165100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20240510 | 165000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20240510 | 164900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20240510 | 164800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20240510 | 164700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20240510 | 164600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20240510 | 164500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20240510 | 164400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 11970 |
| 123 | 20240510 | 164300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20240510 | 164200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20240510 | 164100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20240510 | 164000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20240510 | 163900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20240510 | 163800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20240510 | 163700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20240510 | 163600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20240510 | 163500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20240510 | 163400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20240510 | 163300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20240510 | 163200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20240510 | 163100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20240510 | 163000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20240510 | 162900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20240510 | 162800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20240510 | 162700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20240510 | 162600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20240510 | 162500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20240510 | 162400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20240510 | 162300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20240510 | 162200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20240510 | 162100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20240510 | 162000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20240510 | 161900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20240510 | 161800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20240510 | 161700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20240510 | 161600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20240510 | 161500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20240510 | 161400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 11970 |
| 153 | 20240510 | 161300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20240510 | 161200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20240510 | 161100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20240510 | 161000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20240510 | 160900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20240510 | 160800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20240510 | 160700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20240510 | 160600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20240510 | 160500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20240510 | 160400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20240510 | 160300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20240510 | 160200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20240510 | 160100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20240510 | 160000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20240510 | 155900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20240510 | 155800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20240510 | 155700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20240510 | 155600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20240510 | 155500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20240510 | 155400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20240510 | 155300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20240510 | 155200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20240510 | 155100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20240510 | 155000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20240510 | 154900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20240510 | 154800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20240510 | 154700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20240510 | 154600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20240510 | 154500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20240510 | 154400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 11970 |
| 183 | 20240510 | 154300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20240510 | 154200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20240510 | 154100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20240510 | 154000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20240510 | 153900 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20240510 | 153800 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20240510 | 153700 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20240510 | 153600 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20240510 | 153500 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20240510 | 153400 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20240510 | 153300 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20240510 | 153200 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20240510 | 153100 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20240510 | 153000 | 46404697150 | 46650 | 46650 | 46650 | 46650 | 11970 |
| 197 | 20240510 | 152900 | 45846296650 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20240510 | 152800 | 45846296650 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20240510 | 152700 | 45846296650 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20240510 | 152600 | 45846296650 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20240510 | 152500 | 45846296650 | 46750 | 46750 | 46750 | 46750 | 0 |
| 202 | 20240510 | 152400 | 45846296650 | 46750 | 46750 | 46750 | 46750 | 0 |
| 203 | 20240510 | 152300 | 45846296650 | 46750 | 46750 | 46750 | 46750 | 0 |
| 204 | 20240510 | 152200 | 45846296650 | 46750 | 46750 | 46750 | 46750 | 0 |
| 205 | 20240510 | 152100 | 45846296650 | 46750 | 46750 | 46750 | 46750 | 0 |
| 206 | 20240510 | 152000 | 45846296650 | 46750 | 46750 | 46750 | 46750 | 0 |
| 207 | 20240510 | 151900 | 45846296650 | 46750 | 46750 | 46750 | 46700 | 3543 |
| 208 | 20240510 | 151800 | 45680767050 | 46750 | 46750 | 46750 | 46700 | 2416 |
| 209 | 20240510 | 151700 | 45567832650 | 46700 | 46750 | 46750 | 46700 | 1095 |
| 210 | 20240510 | 151600 | 45516675750 | 46750 | 46750 | 46750 | 46700 | 1752 |
| 211 | 20240510 | 151500 | 45434794100 | 46750 | 46650 | 46750 | 46650 | 2601 |
| 212 | 20240510 | 151400 | 45313322600 | 46700 | 46650 | 46700 | 46600 | 1844 |
| 213 | 20240510 | 151300 | 45227268500 | 46650 | 46650 | 46650 | 46600 | 1163 |
| 214 | 20240510 | 151200 | 45173029200 | 46650 | 46600 | 46650 | 46600 | 943 |
| 215 | 20240510 | 151100 | 45129069500 | 46600 | 46650 | 46700 | 46600 | 1984 |
| 216 | 20240510 | 151000 | 45036523000 | 46650 | 46600 | 46650 | 46600 | 933 |
| 217 | 20240510 | 150900 | 44993026750 | 46550 | 46600 | 46650 | 46500 | 2772 |
| 218 | 20240510 | 150800 | 44863951400 | 46600 | 46650 | 46650 | 46600 | 1269 |
| 219 | 20240510 | 150700 | 44804804850 | 46650 | 46650 | 46650 | 46550 | 1646 |
| 220 | 20240510 | 150600 | 44728126100 | 46650 | 46650 | 46700 | 46550 | 4723 |
| 221 | 20240510 | 150500 | 44508092400 | 46600 | 46650 | 46650 | 46550 | 5673 |
| 222 | 20240510 | 150400 | 44243751200 | 46600 | 46650 | 46700 | 46600 | 1674 |
| 223 | 20240510 | 150300 | 44165654650 | 46700 | 46650 | 46700 | 46650 | 785 |
| 224 | 20240510 | 150200 | 44129025800 | 46650 | 46700 | 46700 | 46650 | 925 |
| 225 | 20240510 | 150100 | 44085854600 | 46700 | 46700 | 46700 | 46650 | 1084 |
| 226 | 20240510 | 150000 | 44035270650 | 46650 | 46600 | 46700 | 46600 | 717 |
| 227 | 20240510 | 145900 | 44001802500 | 46600 | 46600 | 46700 | 46600 | 2222 |
| 228 | 20240510 | 145800 | 43898160600 | 46600 | 46650 | 46700 | 46600 | 1393 |
| 229 | 20240510 | 145700 | 43833186250 | 46650 | 46700 | 46750 | 46600 | 2035 |
| 230 | 20240510 | 145600 | 43738274700 | 46700 | 46650 | 46700 | 46650 | 1343 |
| 231 | 20240510 | 145500 | 43675581850 | 46650 | 46700 | 46750 | 46650 | 2512 |
| 232 | 20240510 | 145400 | 43558371550 | 46700 | 46700 | 46750 | 46650 | 612 |
| 233 | 20240510 | 145300 | 43529789050 | 46750 | 46700 | 46750 | 46650 | 2358 |
| 234 | 20240510 | 145200 | 43419663100 | 46700 | 46800 | 46800 | 46700 | 1760 |
| 235 | 20240510 | 145100 | 43337386450 | 46800 | 46800 | 46800 | 46750 | 1247 |
| 236 | 20240510 | 145000 | 43279056200 | 46750 | 46750 | 46800 | 46750 | 783 |
| 237 | 20240510 | 144900 | 43242419650 | 46800 | 46800 | 46800 | 46750 | 458 |
| 238 | 20240510 | 144800 | 43220995500 | 46750 | 46800 | 46800 | 46750 | 823 |
| 239 | 20240510 | 144700 | 43182495000 | 46800 | 46850 | 46850 | 46750 | 2254 |
| 240 | 20240510 | 144600 | 43076986950 | 46800 | 46800 | 46850 | 46800 | 1138 |
| 241 | 20240510 | 144500 | 43023704450 | 46850 | 46900 | 46900 | 46800 | 654 |
| 242 | 20240510 | 144400 | 42993067800 | 46900 | 46850 | 46900 | 46800 | 2676 |
| 243 | 20240510 | 144300 | 42867644250 | 46850 | 46850 | 46900 | 46850 | 823 |
| 244 | 20240510 | 144200 | 42829081850 | 46850 | 46800 | 46850 | 46750 | 643 |
| 245 | 20240510 | 144100 | 42798984050 | 46800 | 46700 | 46800 | 46700 | 744 |
| 246 | 20240510 | 144000 | 42764190200 | 46750 | 46750 | 46800 | 46700 | 1403 |
| 247 | 20240510 | 143900 | 42698596950 | 46700 | 46650 | 46750 | 46650 | 311 |
| 248 | 20240510 | 143800 | 42684076250 | 46700 | 46750 | 46750 | 46650 | 817 |
| 249 | 20240510 | 143700 | 42645917800 | 46750 | 46700 | 46750 | 46650 | 886 |
| 250 | 20240510 | 143600 | 42604542600 | 46650 | 46700 | 46750 | 46650 | 807 |
| 251 | 20240510 | 143500 | 42566861600 | 46700 | 46650 | 46750 | 46650 | 532 |
| 252 | 20240510 | 143400 | 42542010700 | 46700 | 46700 | 46750 | 46650 | 1696 |
| 253 | 20240510 | 143300 | 42462797000 | 46650 | 46650 | 46700 | 46650 | 856 |
| 254 | 20240510 | 143200 | 42422827300 | 46700 | 46650 | 46700 | 46650 | 596 |
| 255 | 20240510 | 143100 | 42395011950 | 46700 | 46600 | 46700 | 46550 | 944 |
| 256 | 20240510 | 143000 | 42350963500 | 46600 | 46600 | 46650 | 46550 | 5752 |
| 257 | 20240510 | 142900 | 42082877600 | 46600 | 46750 | 46750 | 46600 | 3633 |
| 258 | 20240510 | 142800 | 41913372450 | 46700 | 46750 | 46750 | 46700 | 1928 |
| 259 | 20240510 | 142700 | 41823325400 | 46750 | 46800 | 46800 | 46700 | 3540 |
| 260 | 20240510 | 142600 | 41657809850 | 46800 | 46850 | 46850 | 46750 | 1207 |
| 261 | 20240510 | 142500 | 41601317450 | 46850 | 46800 | 46850 | 46800 | 586 |
| 262 | 20240510 | 142400 | 41573881750 | 46800 | 46800 | 46850 | 46750 | 1308 |
| 263 | 20240510 | 142300 | 41512667750 | 46850 | 46850 | 46850 | 46800 | 449 |
| 264 | 20240510 | 142200 | 41491636650 | 46800 | 46850 | 46950 | 46800 | 1677 |
| 265 | 20240510 | 142100 | 41413040950 | 46850 | 46950 | 46950 | 46850 | 1640 |
| 266 | 20240510 | 142000 | 41336120550 | 46950 | 46900 | 46950 | 46900 | 768 |
| 267 | 20240510 | 141900 | 41300091500 | 46950 | 46950 | 46950 | 46900 | 832 |
| 268 | 20240510 | 141800 | 41261067250 | 46900 | 46900 | 46950 | 46850 | 920 |
| 269 | 20240510 | 141700 | 41217929100 | 46850 | 46850 | 46950 | 46850 | 919 |
| 270 | 20240510 | 141600 | 41174832700 | 46850 | 46950 | 46950 | 46850 | 903 |
| 271 | 20240510 | 141500 | 41132481200 | 46950 | 46950 | 47000 | 46900 | 2169 |
| 272 | 20240510 | 141400 | 41030685500 | 46950 | 46950 | 46950 | 46900 | 636 |
| 273 | 20240510 | 141300 | 41000847100 | 46950 | 46850 | 46950 | 46850 | 497 |
| 274 | 20240510 | 141200 | 40977534550 | 46900 | 46850 | 46900 | 46850 | 1067 |
| 275 | 20240510 | 141100 | 40927497700 | 46850 | 46850 | 46900 | 46850 | 632 |
| 276 | 20240510 | 141000 | 40897883300 | 46850 | 46800 | 46900 | 46800 | 503 |
| 277 | 20240510 | 140900 | 40874311900 | 46800 | 46950 | 46950 | 46800 | 1136 |
| 278 | 20240510 | 140800 | 40821085200 | 46900 | 46900 | 46900 | 46850 | 412 |
| 279 | 20240510 | 140700 | 40801765000 | 46900 | 46950 | 46950 | 46850 | 1269 |
| 280 | 20240510 | 140600 | 40742221350 | 46950 | 46900 | 46950 | 46900 | 314 |
| 281 | 20240510 | 140500 | 40727485050 | 46950 | 46950 | 46950 | 46900 | 949 |
| 282 | 20240510 | 140400 | 40682959350 | 46900 | 46950 | 46950 | 46900 | 899 |
| 283 | 20240510 | 140300 | 40640765400 | 46900 | 46900 | 46950 | 46900 | 326 |
| 284 | 20240510 | 140200 | 40625471550 | 46900 | 46800 | 46900 | 46750 | 2905 |
| 285 | 20240510 | 140100 | 40489480900 | 46800 | 46850 | 46900 | 46800 | 3412 |
| 286 | 20240510 | 140000 | 40329694950 | 46900 | 46900 | 46900 | 46850 | 700 |
| 287 | 20240510 | 135900 | 40296871900 | 46900 | 46850 | 46900 | 46850 | 302 |
| 288 | 20240510 | 135800 | 40282713750 | 46900 | 46850 | 46900 | 46850 | 325 |
| 289 | 20240510 | 135700 | 40267473950 | 46900 | 46800 | 46900 | 46800 | 626 |
| 290 | 20240510 | 135600 | 40238147200 | 46800 | 46800 | 46850 | 46800 | 206 |
| 291 | 20240510 | 135500 | 40228499250 | 46800 | 46700 | 46850 | 46700 | 456 |
| 292 | 20240510 | 135400 | 40207159100 | 46700 | 46700 | 46750 | 46700 | 343 |
| 293 | 20240510 | 135300 | 40191124550 | 46750 | 46800 | 46800 | 46700 | 817 |
| 294 | 20240510 | 135200 | 40152932700 | 46800 | 46750 | 46800 | 46750 | 636 |
| 295 | 20240510 | 135100 | 40123169400 | 46800 | 46750 | 46850 | 46750 | 507 |
| 296 | 20240510 | 135000 | 40099445300 | 46750 | 46800 | 46800 | 46750 | 410 |
| 297 | 20240510 | 134900 | 40080261150 | 46750 | 46750 | 46850 | 46750 | 1371 |
| 298 | 20240510 | 134800 | 40016153850 | 46700 | 46700 | 46750 | 46700 | 555 |
| 299 | 20240510 | 134700 | 39990223400 | 46750 | 46700 | 46750 | 46700 | 526 |
| 300 | 20240510 | 134600 | 39965654100 | 46700 | 46700 | 46750 | 46700 | 973 |
| 301 | 20240510 | 134500 | 39920213850 | 46700 | 46750 | 46800 | 46700 | 3767 |
| 302 | 20240510 | 134400 | 39744187550 | 46800 | 46850 | 46900 | 46750 | 1446 |
| 303 | 20240510 | 134300 | 39676502500 | 46850 | 46950 | 46950 | 46850 | 1163 |
| 304 | 20240510 | 134200 | 39621974100 | 46900 | 46800 | 46950 | 46800 | 4930 |
| 305 | 20240510 | 134100 | 39390665300 | 46800 | 46950 | 46950 | 46800 | 4223 |
| 306 | 20240510 | 134000 | 39192738750 | 46900 | 46900 | 46950 | 46900 | 512 |
| 307 | 20240510 | 133900 | 39168720200 | 46900 | 46950 | 47050 | 46900 | 1220 |
| 308 | 20240510 | 133800 | 39111440200 | 47000 | 47000 | 47000 | 46900 | 1328 |
| 309 | 20240510 | 133700 | 39049104350 | 47000 | 46950 | 47000 | 46950 | 190 |
| 310 | 20240510 | 133600 | 39040176000 | 46950 | 46950 | 47000 | 46900 | 705 |
| 311 | 20240510 | 133500 | 39007077200 | 46900 | 46950 | 47000 | 46900 | 3369 |
| 312 | 20240510 | 133400 | 38848775700 | 46950 | 46850 | 46950 | 46800 | 5303 |
| 313 | 20240510 | 133300 | 38599916950 | 46850 | 46850 | 46850 | 46800 | 594 |
| 314 | 20240510 | 133200 | 38572089450 | 46850 | 46850 | 46850 | 46800 | 596 |
| 315 | 20240510 | 133100 | 38544178050 | 46850 | 46900 | 46950 | 46800 | 1775 |
| 316 | 20240510 | 133000 | 38460989200 | 46950 | 46950 | 46950 | 46900 | 353 |
| 317 | 20240510 | 132900 | 38444421250 | 46950 | 46950 | 46950 | 46900 | 940 |
| 318 | 20240510 | 132800 | 38400324000 | 46900 | 46900 | 46950 | 46850 | 419 |
| 319 | 20240510 | 132700 | 38380675400 | 46850 | 46900 | 46900 | 46850 | 187 |
| 320 | 20240510 | 132600 | 38371907600 | 46900 | 46900 | 46950 | 46850 | 1520 |
| 321 | 20240510 | 132500 | 38300613400 | 46900 | 46900 | 46900 | 46850 | 234 |
| 322 | 20240510 | 132400 | 38289641450 | 46900 | 46800 | 46900 | 46750 | 738 |
| 323 | 20240510 | 132300 | 38255110100 | 46750 | 46850 | 46900 | 46750 | 3789 |
| 324 | 20240510 | 132200 | 38077708450 | 46850 | 46850 | 46900 | 46800 | 594 |
| 325 | 20240510 | 132100 | 38049870700 | 46850 | 46900 | 46900 | 46850 | 3248 |
| 326 | 20240510 | 132000 | 37897630850 | 46950 | 46900 | 46950 | 46900 | 330 |
| 327 | 20240510 | 131900 | 37882144300 | 47000 | 46950 | 47000 | 46900 | 1534 |
| 328 | 20240510 | 131800 | 37810120950 | 46950 | 46950 | 47000 | 46950 | 3979 |
| 329 | 20240510 | 131700 | 37623286100 | 46950 | 46900 | 46950 | 46850 | 2681 |
| 330 | 20240510 | 131600 | 37497537000 | 46900 | 46850 | 46950 | 46850 | 1076 |
| 331 | 20240510 | 131500 | 37447072850 | 46900 | 46850 | 46900 | 46850 | 2243 |
| 332 | 20240510 | 131400 | 37341962900 | 46800 | 46800 | 46850 | 46800 | 1563 |
| 333 | 20240510 | 131300 | 37268800900 | 46800 | 46750 | 46800 | 46700 | 378 |
| 334 | 20240510 | 131200 | 37251128450 | 46750 | 46800 | 46800 | 46750 | 272 |
| 335 | 20240510 | 131100 | 37238412150 | 46750 | 46800 | 46850 | 46750 | 1458 |
| 336 | 20240510 | 131000 | 37170201200 | 46850 | 46850 | 46900 | 46800 | 935 |
| 337 | 20240510 | 130900 | 37126397550 | 46850 | 46900 | 46950 | 46850 | 1432 |
| 338 | 20240510 | 130800 | 37059238450 | 46900 | 46800 | 46900 | 46800 | 3239 |
| 339 | 20240510 | 130700 | 36907501750 | 46750 | 46750 | 46800 | 46700 | 471 |
| 340 | 20240510 | 130600 | 36885476700 | 46750 | 46750 | 46800 | 46700 | 1036 |
| 341 | 20240510 | 130500 | 36837047900 | 46750 | 46700 | 46800 | 46700 | 1588 |
| 342 | 20240510 | 130400 | 36762809800 | 46700 | 46650 | 46800 | 46650 | 3341 |
| 343 | 20240510 | 130300 | 36606656900 | 46650 | 46650 | 46700 | 46600 | 589 |
| 344 | 20240510 | 130200 | 36579186250 | 46600 | 46700 | 46700 | 46600 | 783 |
| 345 | 20240510 | 130100 | 36542668650 | 46700 | 46650 | 46750 | 46650 | 2500 |
| 346 | 20240510 | 130000 | 36425925700 | 46650 | 46600 | 46650 | 46600 | 342 |
| 347 | 20240510 | 125900 | 36409973700 | 46650 | 46650 | 46650 | 46600 | 1120 |
| 348 | 20240510 | 125800 | 36357726500 | 46600 | 46550 | 46650 | 46550 | 495 |
| 349 | 20240510 | 125700 | 36334656800 | 46550 | 46600 | 46600 | 46550 | 929 |
| 350 | 20240510 | 125600 | 36291368350 | 46600 | 46600 | 46600 | 46550 | 660 |
| 351 | 20240510 | 125500 | 36260625350 | 46600 | 46550 | 46600 | 46550 | 834 |
| 352 | 20240510 | 125400 | 36221784250 | 46550 | 46500 | 46600 | 46500 | 779 |
| 353 | 20240510 | 125300 | 36185530350 | 46500 | 46450 | 46500 | 46450 | 1314 |
| 354 | 20240510 | 125200 | 36124432950 | 46500 | 46500 | 46600 | 46500 | 6813 |
| 355 | 20240510 | 125100 | 35807588200 | 46500 | 46400 | 46500 | 46300 | 2739 |
| 356 | 20240510 | 125000 | 35680479750 | 46400 | 46300 | 46450 | 46300 | 1544 |
| 357 | 20240510 | 124900 | 35608859100 | 46350 | 46300 | 46350 | 46300 | 534 |
| 358 | 20240510 | 124800 | 35584128400 | 46350 | 46400 | 46400 | 46200 | 6967 |
| 359 | 20240510 | 124700 | 35261879450 | 46400 | 46450 | 46500 | 46400 | 251 |
| 360 | 20240510 | 124600 | 35250222850 | 46450 | 46350 | 46500 | 46350 | 1758 |
| 361 | 20240510 | 124500 | 35168590800 | 46300 | 46400 | 46450 | 46200 | 2844 |
| 362 | 20240510 | 124400 | 35036948300 | 46400 | 46400 | 46450 | 46400 | 706 |
| 363 | 20240510 | 124300 | 35004185350 | 46400 | 46400 | 46450 | 46400 | 498 |
| 364 | 20240510 | 124200 | 34981059650 | 46450 | 46350 | 46450 | 46350 | 2839 |
| 365 | 20240510 | 124100 | 34849302800 | 46350 | 46350 | 46400 | 46300 | 773 |
| 366 | 20240510 | 124000 | 34813482950 | 46350 | 46300 | 46350 | 46250 | 3031 |
| 367 | 20240510 | 123900 | 34673060250 | 46300 | 46250 | 46300 | 46250 | 585 |
| 368 | 20240510 | 123800 | 34646000700 | 46300 | 46200 | 46300 | 46200 | 1533 |
| 369 | 20240510 | 123700 | 34575134300 | 46250 | 46250 | 46300 | 46200 | 584 |
| 370 | 20240510 | 123600 | 34548121300 | 46250 | 46250 | 46300 | 46250 | 860 |
| 371 | 20240510 | 123500 | 34508338050 | 46250 | 46300 | 46300 | 46250 | 295 |
| 372 | 20240510 | 123400 | 34494686500 | 46250 | 46250 | 46300 | 46250 | 691 |
| 373 | 20240510 | 123300 | 34462710450 | 46250 | 46350 | 46350 | 46250 | 659 |
| 374 | 20240510 | 123200 | 34432191700 | 46350 | 46300 | 46350 | 46300 | 1332 |
| 375 | 20240510 | 123100 | 34370500100 | 46300 | 46200 | 46300 | 46200 | 838 |
| 376 | 20240510 | 123000 | 34331735500 | 46200 | 46150 | 46250 | 46150 | 1611 |
| 377 | 20240510 | 122900 | 34257295150 | 46150 | 46200 | 46250 | 46150 | 608 |
| 378 | 20240510 | 122800 | 34229198200 | 46200 | 46200 | 46200 | 46150 | 298 |
| 379 | 20240510 | 122700 | 34215430800 | 46250 | 46300 | 46300 | 46200 | 2048 |
| 380 | 20240510 | 122600 | 34120757450 | 46250 | 46300 | 46300 | 46250 | 483 |
| 381 | 20240510 | 122500 | 34098401300 | 46300 | 46300 | 46300 | 46250 | 1057 |
| 382 | 20240510 | 122400 | 34049464450 | 46250 | 46200 | 46250 | 46200 | 893 |
| 383 | 20240510 | 122300 | 34008165350 | 46250 | 46350 | 46350 | 46250 | 456 |
| 384 | 20240510 | 122200 | 33987057000 | 46350 | 46250 | 46350 | 46200 | 1797 |
| 385 | 20240510 | 122100 | 33903877450 | 46200 | 46250 | 46300 | 46200 | 475 |
| 386 | 20240510 | 122000 | 33881915400 | 46200 | 46200 | 46250 | 46200 | 52 |
| 387 | 20240510 | 121900 | 33879512900 | 46250 | 46200 | 46250 | 46200 | 877 |
| 388 | 20240510 | 121800 | 33838989550 | 46200 | 46250 | 46250 | 46200 | 264 |
| 389 | 20240510 | 121700 | 33826780600 | 46250 | 46200 | 46250 | 46200 | 999 |
| 390 | 20240510 | 121600 | 33780589450 | 46250 | 46150 | 46250 | 46100 | 1669 |
| 391 | 20240510 | 121500 | 33703514450 | 46150 | 46150 | 46150 | 46100 | 1132 |
| 392 | 20240510 | 121400 | 33651324550 | 46150 | 46150 | 46150 | 46100 | 650 |
| 393 | 20240510 | 121300 | 33621344050 | 46150 | 46100 | 46150 | 46050 | 2035 |
| 394 | 20240510 | 121200 | 33527523450 | 46100 | 46200 | 46200 | 46100 | 2005 |
| 395 | 20240510 | 121100 | 33434989700 | 46150 | 46150 | 46200 | 46150 | 179 |
| 396 | 20240510 | 121000 | 33426723800 | 46150 | 46200 | 46200 | 46150 | 362 |
| 397 | 20240510 | 120900 | 33410005750 | 46200 | 46250 | 46250 | 46150 | 1136 |
| 398 | 20240510 | 120800 | 33357519650 | 46200 | 46300 | 46300 | 46200 | 768 |
| 399 | 20240510 | 120700 | 33321985850 | 46300 | 46250 | 46300 | 46200 | 911 |
| 400 | 20240510 | 120600 | 33279816950 | 46250 | 46200 | 46250 | 46200 | 1535 |
| 401 | 20240510 | 120500 | 33208837750 | 46200 | 46200 | 46250 | 46050 | 5639 |
| 402 | 20240510 | 120400 | 32948949500 | 46200 | 46150 | 46300 | 46150 | 2180 |
| 403 | 20240510 | 120300 | 32848125550 | 46150 | 46100 | 46250 | 46100 | 2359 |
| 404 | 20240510 | 120200 | 32739103300 | 46100 | 46150 | 46200 | 46050 | 1349 |
| 405 | 20240510 | 120100 | 32676895600 | 46150 | 46050 | 46150 | 46050 | 994 |
| 406 | 20240510 | 120000 | 32631071050 | 46100 | 46050 | 46100 | 46050 | 452 |
| 407 | 20240510 | 115900 | 32610249100 | 46050 | 46050 | 46050 | 46000 | 1245 |
| 408 | 20240510 | 115800 | 32552933350 | 46000 | 46000 | 46050 | 45950 | 2896 |
| 409 | 20240510 | 115700 | 32419769700 | 46000 | 45950 | 46050 | 45950 | 3940 |
| 410 | 20240510 | 115600 | 32238590950 | 45950 | 46000 | 46050 | 45950 | 3489 |
| 411 | 20240510 | 115500 | 32078214650 | 46050 | 46050 | 46100 | 46000 | 1454 |
| 412 | 20240510 | 115400 | 32011282900 | 46050 | 46100 | 46100 | 46000 | 3422 |
| 413 | 20240510 | 115300 | 31853800550 | 46050 | 46100 | 46100 | 46050 | 626 |
| 414 | 20240510 | 115200 | 31824966150 | 46050 | 46250 | 46250 | 46000 | 16682 |
| 415 | 20240510 | 115100 | 31056895750 | 46200 | 46200 | 46250 | 46200 | 278 |
| 416 | 20240510 | 115000 | 31044045550 | 46200 | 46250 | 46250 | 46200 | 364 |
| 417 | 20240510 | 114900 | 31027217700 | 46300 | 46250 | 46300 | 46200 | 248 |
| 418 | 20240510 | 114800 | 31015748300 | 46250 | 46150 | 46250 | 46150 | 921 |
| 419 | 20240510 | 114700 | 30973191400 | 46150 | 46200 | 46200 | 46150 | 300 |
| 420 | 20240510 | 114600 | 30959338250 | 46200 | 46150 | 46250 | 46150 | 455 |
| 421 | 20240510 | 114500 | 30938320350 | 46200 | 46200 | 46200 | 46150 | 1504 |
| 422 | 20240510 | 114400 | 30868882850 | 46150 | 46150 | 46200 | 46150 | 679 |
| 423 | 20240510 | 114300 | 30837528950 | 46150 | 46150 | 46200 | 46150 | 278 |
| 424 | 20240510 | 114200 | 30824689200 | 46150 | 46300 | 46300 | 46000 | 31033 |
| 425 | 20240510 | 114100 | 29393423500 | 46250 | 46350 | 46350 | 46250 | 878 |
| 426 | 20240510 | 114000 | 29352808000 | 46350 | 46250 | 46350 | 46250 | 391 |
| 427 | 20240510 | 113900 | 29334700200 | 46300 | 46350 | 46350 | 46200 | 2127 |
| 428 | 20240510 | 113800 | 29236311400 | 46350 | 46350 | 46350 | 46300 | 2409 |
| 429 | 20240510 | 113700 | 29124735950 | 46300 | 46400 | 46400 | 46300 | 2677 |
| 430 | 20240510 | 113600 | 29000677400 | 46400 | 46400 | 46450 | 46350 | 570 |
| 431 | 20240510 | 113500 | 28974231550 | 46400 | 46350 | 46400 | 46300 | 1829 |
| 432 | 20240510 | 113400 | 28889431650 | 46350 | 46450 | 46450 | 46300 | 2920 |
| 433 | 20240510 | 113300 | 28754039050 | 46450 | 46550 | 46550 | 46450 | 3183 |
| 434 | 20240510 | 113200 | 28606003050 | 46550 | 46650 | 46650 | 46550 | 1966 |
| 435 | 20240510 | 113100 | 28514378150 | 46600 | 46600 | 46600 | 46550 | 1094 |
| 436 | 20240510 | 113000 | 28463411450 | 46600 | 46650 | 46650 | 46600 | 528 |
| 437 | 20240510 | 112900 | 28438793200 | 46600 | 46550 | 46700 | 46550 | 905 |
| 438 | 20240510 | 112800 | 28396572150 | 46600 | 46750 | 46750 | 46600 | 1375 |
| 439 | 20240510 | 112700 | 28332430350 | 46700 | 46700 | 46750 | 46650 | 579 |
| 440 | 20240510 | 112600 | 28305389000 | 46750 | 46650 | 46750 | 46650 | 1039 |
| 441 | 20240510 | 112500 | 28256895100 | 46650 | 46600 | 46650 | 46550 | 692 |
| 442 | 20240510 | 112400 | 28224638050 | 46600 | 46600 | 46700 | 46550 | 1862 |
| 443 | 20240510 | 112300 | 28137867900 | 46600 | 46700 | 46700 | 46600 | 1838 |
| 444 | 20240510 | 112200 | 28052082000 | 46700 | 46700 | 46750 | 46650 | 886 |
| 445 | 20240510 | 112100 | 28010703300 | 46750 | 46700 | 46750 | 46650 | 702 |
| 446 | 20240510 | 112000 | 27977918650 | 46700 | 46650 | 46700 | 46650 | 528 |
| 447 | 20240510 | 111900 | 27953269450 | 46700 | 46800 | 46800 | 46700 | 2135 |
| 448 | 20240510 | 111800 | 27853406000 | 46800 | 46650 | 46800 | 46650 | 2316 |
| 449 | 20240510 | 111700 | 27745165250 | 46700 | 46500 | 46700 | 46500 | 1997 |
| 450 | 20240510 | 111600 | 27652147000 | 46550 | 46500 | 46600 | 46450 | 955 |
| 451 | 20240510 | 111500 | 27607738100 | 46500 | 46550 | 46600 | 46500 | 2969 |
| 452 | 20240510 | 111400 | 27469529750 | 46550 | 46550 | 46600 | 46550 | 1121 |
| 453 | 20240510 | 111300 | 27417305600 | 46600 | 46450 | 46600 | 46450 | 3414 |
| 454 | 20240510 | 111200 | 27258417700 | 46400 | 46400 | 46450 | 46400 | 772 |
| 455 | 20240510 | 111100 | 27222570250 | 46450 | 46550 | 46550 | 46350 | 1340 |
| 456 | 20240510 | 111000 | 27160344550 | 46550 | 46400 | 46600 | 46350 | 2066 |
| 457 | 20240510 | 110900 | 27064409650 | 46400 | 46550 | 46550 | 46400 | 1926 |
| 458 | 20240510 | 110800 | 26974921850 | 46550 | 46450 | 46550 | 46450 | 687 |
| 459 | 20240510 | 110700 | 26942978650 | 46450 | 46500 | 46500 | 46450 | 616 |
| 460 | 20240510 | 110600 | 26914339650 | 46500 | 46500 | 46550 | 46500 | 796 |
| 461 | 20240510 | 110500 | 26877308500 | 46500 | 46400 | 46500 | 46300 | 4638 |
| 462 | 20240510 | 110400 | 26662057200 | 46350 | 46350 | 46450 | 46350 | 1900 |
| 463 | 20240510 | 110300 | 26573907700 | 46400 | 46400 | 46450 | 46350 | 1465 |
| 464 | 20240510 | 110200 | 26505924100 | 46350 | 46300 | 46450 | 46250 | 1448 |
| 465 | 20240510 | 110100 | 26438791250 | 46300 | 46200 | 46300 | 46200 | 1887 |
| 466 | 20240510 | 110000 | 26351530150 | 46200 | 46250 | 46300 | 46200 | 3782 |
| 467 | 20240510 | 105900 | 26176691650 | 46200 | 46300 | 46350 | 46200 | 1920 |
| 468 | 20240510 | 105800 | 26087854450 | 46350 | 46300 | 46400 | 46150 | 8602 |
| 469 | 20240510 | 105700 | 25690114450 | 46350 | 46450 | 46450 | 46300 | 3371 |
| 470 | 20240510 | 105600 | 25533801500 | 46400 | 46450 | 46450 | 46400 | 865 |
| 471 | 20240510 | 105500 | 25493645650 | 46400 | 46400 | 46450 | 46400 | 370 |
| 472 | 20240510 | 105400 | 25476466950 | 46400 | 46450 | 46550 | 46350 | 5640 |
| 473 | 20240510 | 105300 | 25214236000 | 46400 | 46550 | 46550 | 46400 | 4859 |
| 474 | 20240510 | 105200 | 24988553850 | 46550 | 46450 | 46550 | 46450 | 998 |
| 475 | 20240510 | 105100 | 24942141550 | 46500 | 46500 | 46500 | 46450 | 871 |
| 476 | 20240510 | 105000 | 24901653500 | 46500 | 46500 | 46500 | 46400 | 620 |
| 477 | 20240510 | 104900 | 24872836850 | 46500 | 46500 | 46500 | 46400 | 1805 |
| 478 | 20240510 | 104800 | 24789032850 | 46500 | 46450 | 46500 | 46400 | 2544 |
| 479 | 20240510 | 104700 | 24670823800 | 46450 | 46550 | 46550 | 46400 | 5428 |
| 480 | 20240510 | 104600 | 24418727350 | 46550 | 46550 | 46600 | 46500 | 2136 |
| 481 | 20240510 | 104500 | 24319296250 | 46550 | 46500 | 46550 | 46450 | 882 |
| 482 | 20240510 | 104400 | 24278270500 | 46500 | 46500 | 46500 | 46450 | 603 |
| 483 | 20240510 | 104300 | 24250239500 | 46500 | 46500 | 46500 | 46450 | 987 |
| 484 | 20240510 | 104200 | 24204344250 | 46450 | 46500 | 46500 | 46400 | 1209 |
| 485 | 20240510 | 104100 | 24148175050 | 46450 | 46500 | 46550 | 46450 | 864 |
| 486 | 20240510 | 104000 | 24107997800 | 46500 | 46500 | 46550 | 46500 | 572 |
| 487 | 20240510 | 103900 | 24081382050 | 46500 | 46550 | 46550 | 46400 | 571 |
| 488 | 20240510 | 103800 | 24054822600 | 46550 | 46500 | 46550 | 46400 | 1355 |
| 489 | 20240510 | 103700 | 23991867250 | 46550 | 46500 | 46550 | 46400 | 1426 |
| 490 | 20240510 | 103600 | 23925656750 | 46550 | 46450 | 46600 | 46350 | 605 |
| 491 | 20240510 | 103500 | 23897546550 | 46500 | 46400 | 46600 | 46300 | 2621 |
| 492 | 20240510 | 103400 | 23775911350 | 46400 | 46450 | 46450 | 46350 | 2351 |
| 493 | 20240510 | 103300 | 23666771100 | 46450 | 46550 | 46600 | 46450 | 2014 |
| 494 | 20240510 | 103200 | 23573117950 | 46550 | 46600 | 46650 | 46500 | 995 |
| 495 | 20240510 | 103100 | 23526782650 | 46600 | 46400 | 46650 | 46400 | 2461 |
| 496 | 20240510 | 103000 | 23412363000 | 46400 | 46300 | 46400 | 46300 | 798 |
| 497 | 20240510 | 102900 | 23375372700 | 46350 | 46350 | 46400 | 46300 | 2667 |
| 498 | 20240510 | 102800 | 23251839450 | 46400 | 46400 | 46550 | 46400 | 2171 |
| 499 | 20240510 | 102700 | 23151030050 | 46400 | 46550 | 46550 | 46400 | 3521 |
| 500 | 20240510 | 102600 | 22987505300 | 46500 | 46600 | 46650 | 46500 | 1367 |
| 501 | 20240510 | 102500 | 22923844800 | 46650 | 46650 | 46650 | 46600 | 581 |
| 502 | 20240510 | 102400 | 22896755650 | 46650 | 46650 | 46700 | 46550 | 2632 |
| 503 | 20240510 | 102300 | 22774150100 | 46650 | 46500 | 46650 | 46450 | 1340 |
| 504 | 20240510 | 102200 | 22711823550 | 46450 | 46450 | 46450 | 46300 | 5652 |
| 505 | 20240510 | 102100 | 22449743600 | 46400 | 46350 | 46450 | 46300 | 1094 |
| 506 | 20240510 | 102000 | 22399009000 | 46400 | 46200 | 46400 | 46200 | 8722 |
| 507 | 20240510 | 101900 | 21995160450 | 46200 | 46250 | 46350 | 46150 | 10215 |
| 508 | 20240510 | 101800 | 21522899200 | 46250 | 46450 | 46450 | 46200 | 6610 |
| 509 | 20240510 | 101700 | 21216951350 | 46500 | 46450 | 46500 | 46350 | 5227 |
| 510 | 20240510 | 101600 | 20974381050 | 46500 | 46550 | 46550 | 46450 | 3231 |
| 511 | 20240510 | 101500 | 20824125350 | 46500 | 46500 | 46600 | 46450 | 18836 |
| 512 | 20240510 | 101400 | 19948865800 | 46450 | 46550 | 46650 | 46400 | 5539 |
| 513 | 20240510 | 101300 | 19691323200 | 46600 | 46600 | 46700 | 46400 | 17655 |
| 514 | 20240510 | 101200 | 18869854550 | 46600 | 46950 | 46950 | 46600 | 15114 |
| 515 | 20240510 | 101100 | 18163037500 | 46950 | 46900 | 47000 | 46900 | 6600 |
| 516 | 20240510 | 101000 | 17853219600 | 46950 | 46900 | 46950 | 46900 | 2437 |
| 517 | 20240510 | 100900 | 17738851000 | 46900 | 46850 | 46900 | 46800 | 1989 |
| 518 | 20240510 | 100800 | 17645639250 | 46850 | 46750 | 46900 | 46750 | 3297 |
| 519 | 20240510 | 100700 | 17491291000 | 46800 | 46850 | 46900 | 46700 | 6625 |
| 520 | 20240510 | 100600 | 17181329550 | 46850 | 46850 | 46950 | 46850 | 4627 |
| 521 | 20240510 | 100500 | 16964313650 | 46850 | 46750 | 46950 | 46750 | 10656 |
| 522 | 20240510 | 100400 | 16465468750 | 46700 | 46900 | 46950 | 46700 | 19790 |
| 523 | 20240510 | 100300 | 15539047050 | 46900 | 46950 | 47000 | 46850 | 7977 |
| 524 | 20240510 | 100200 | 15164959700 | 46900 | 47000 | 47100 | 46900 | 5041 |
| 525 | 20240510 | 100100 | 14927989500 | 47000 | 47100 | 47200 | 46950 | 8676 |
| 526 | 20240510 | 100000 | 14520098350 | 47150 | 47100 | 47150 | 46950 | 6395 |
| 527 | 20240510 | 095900 | 14219348650 | 47100 | 47150 | 47200 | 47000 | 9592 |
| 528 | 20240510 | 095800 | 13767765600 | 47150 | 47150 | 47200 | 47100 | 3954 |
| 529 | 20240510 | 095700 | 13581379000 | 47150 | 47200 | 47250 | 47150 | 4296 |
| 530 | 20240510 | 095600 | 13378623400 | 47200 | 47200 | 47250 | 47150 | 7312 |
| 531 | 20240510 | 095500 | 13033492800 | 47200 | 47350 | 47350 | 47200 | 3567 |
| 532 | 20240510 | 095400 | 12864945650 | 47350 | 47250 | 47400 | 47200 | 6644 |
| 533 | 20240510 | 095300 | 12550817000 | 47250 | 47350 | 47350 | 47250 | 2935 |
| 534 | 20240510 | 095200 | 12412069950 | 47300 | 47450 | 47450 | 47250 | 9168 |
| 535 | 20240510 | 095100 | 11978470250 | 47500 | 47350 | 47550 | 47350 | 3778 |
| 536 | 20240510 | 095000 | 11799193000 | 47350 | 47300 | 47400 | 47250 | 4139 |
| 537 | 20240510 | 094900 | 11603345950 | 47300 | 47350 | 47400 | 47300 | 3337 |
| 538 | 20240510 | 094800 | 11445476850 | 47350 | 47350 | 47400 | 47300 | 3952 |
| 539 | 20240510 | 094700 | 11258453250 | 47350 | 47400 | 47450 | 47350 | 2890 |
| 540 | 20240510 | 094600 | 11121535750 | 47400 | 47450 | 47500 | 47400 | 970 |
| 541 | 20240510 | 094500 | 11075498750 | 47500 | 47450 | 47550 | 47450 | 1967 |
| 542 | 20240510 | 094400 | 10982077850 | 47450 | 47400 | 47500 | 47350 | 4391 |
| 543 | 20240510 | 094300 | 10773983850 | 47350 | 47650 | 47700 | 47350 | 7346 |
| 544 | 20240510 | 094200 | 10425453950 | 47650 | 47650 | 47750 | 47650 | 772 |
| 545 | 20240510 | 094100 | 10388649700 | 47700 | 47750 | 47750 | 47700 | 900 |
| 546 | 20240510 | 094000 | 10345700600 | 47750 | 47750 | 47800 | 47700 | 2274 |
| 547 | 20240510 | 093900 | 10237158300 | 47700 | 47900 | 47900 | 47700 | 2078 |
| 548 | 20240510 | 093800 | 10137868000 | 47900 | 47900 | 48000 | 47850 | 5709 |
| 549 | 20240510 | 093700 | 9864110000 | 47850 | 47700 | 47850 | 47650 | 4007 |
| 550 | 20240510 | 093600 | 9672761650 | 47650 | 47600 | 47700 | 47600 | 1750 |
| 551 | 20240510 | 093500 | 9589369100 | 47600 | 47600 | 47650 | 47450 | 3136 |
| 552 | 20240510 | 093400 | 9440245800 | 47600 | 47750 | 47750 | 47550 | 1443 |
| 553 | 20240510 | 093300 | 9371512300 | 47700 | 47700 | 47750 | 47650 | 1103 |
| 554 | 20240510 | 093200 | 9318890750 | 47750 | 47750 | 47750 | 47650 | 1395 |
| 555 | 20240510 | 093100 | 9252337700 | 47750 | 47700 | 47850 | 47650 | 3313 |
| 556 | 20240510 | 093000 | 9094014550 | 47750 | 47700 | 47850 | 47600 | 5576 |
| 557 | 20240510 | 092900 | 8827641450 | 47700 | 47650 | 47700 | 47550 | 1204 |
| 558 | 20240510 | 092800 | 8770252500 | 47650 | 47600 | 47750 | 47450 | 2412 |
| 559 | 20240510 | 092700 | 8655463600 | 47600 | 47700 | 47700 | 47450 | 3301 |
| 560 | 20240510 | 092600 | 8498340300 | 47700 | 47750 | 47750 | 47650 | 817 |
| 561 | 20240510 | 092500 | 8459364300 | 47700 | 47500 | 47700 | 47400 | 4692 |
| 562 | 20240510 | 092400 | 8236557550 | 47450 | 47450 | 47500 | 47400 | 3505 |
| 563 | 20240510 | 092300 | 8070316450 | 47450 | 47550 | 47650 | 47450 | 9111 |
| 564 | 20240510 | 092200 | 7637121000 | 47550 | 47600 | 47650 | 47450 | 2188 |
| 565 | 20240510 | 092100 | 7533073500 | 47450 | 47600 | 47600 | 47450 | 4218 |
| 566 | 20240510 | 092000 | 7332660650 | 47600 | 47650 | 47650 | 47550 | 1324 |
| 567 | 20240510 | 091900 | 7269657650 | 47700 | 47550 | 47750 | 47550 | 2077 |
| 568 | 20240510 | 091800 | 7170726950 | 47600 | 47800 | 47800 | 47600 | 2993 |
| 569 | 20240510 | 091700 | 7027952700 | 47800 | 47550 | 47900 | 47550 | 2986 |
| 570 | 20240510 | 091600 | 6885377700 | 47550 | 47600 | 47700 | 47550 | 2256 |
| 571 | 20240510 | 091500 | 6777963150 | 47600 | 47650 | 47850 | 47600 | 3339 |
| 572 | 20240510 | 091400 | 6618674250 | 47700 | 47650 | 47750 | 47600 | 2050 |
| 573 | 20240510 | 091300 | 6520954000 | 47750 | 47950 | 48000 | 47650 | 4516 |
| 574 | 20240510 | 091200 | 6305283650 | 48000 | 48100 | 48100 | 47850 | 4578 |
| 575 | 20240510 | 091100 | 6085524650 | 48050 | 48200 | 48250 | 47750 | 7801 |
| 576 | 20240510 | 091000 | 5710779450 | 48200 | 48300 | 48300 | 48150 | 5965 |
| 577 | 20240510 | 090900 | 5423106450 | 48300 | 48150 | 48400 | 48150 | 5827 |
| 578 | 20240510 | 090800 | 5141604450 | 48200 | 48250 | 48250 | 48150 | 4836 |
| 579 | 20240510 | 090700 | 4908564300 | 48250 | 48350 | 48350 | 48250 | 9385 |
| 580 | 20240510 | 090600 | 4455274450 | 48400 | 48100 | 48450 | 48050 | 15664 |
| 581 | 20240510 | 090500 | 3698706000 | 48100 | 47800 | 48200 | 47700 | 14058 |
| 582 | 20240510 | 090400 | 3024090750 | 47750 | 47750 | 47800 | 47600 | 8279 |
| 583 | 20240510 | 090300 | 2629088300 | 47700 | 47450 | 47700 | 47450 | 5804 |
| 584 | 20240510 | 090200 | 2352773900 | 47450 | 47600 | 47700 | 47300 | 5900 |
| 585 | 20240510 | 090100 | 2072530200 | 47700 | 47900 | 47950 | 47400 | 24832 |
| 586 | 20240510 | 090000 | 888618850 | 47950 | 47950 | 48000 | 47600 | 16841 |