33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 191200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 6817 |
| 3 | 20240510 | 191100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20240510 | 191000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20240510 | 190900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20240510 | 190800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20240510 | 190700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20240510 | 190600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20240510 | 190500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20240510 | 190400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20240510 | 190300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20240510 | 190200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20240510 | 190100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20240510 | 190000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20240510 | 185900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20240510 | 185800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20240510 | 185700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20240510 | 185600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20240510 | 185500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20240510 | 185400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20240510 | 185300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20240510 | 185200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20240510 | 185100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20240510 | 185000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20240510 | 184900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20240510 | 184800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20240510 | 184700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20240510 | 184600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20240510 | 184500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20240510 | 184400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20240510 | 184300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20240510 | 184200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 6817 |
| 33 | 20240510 | 184100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20240510 | 184000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20240510 | 183900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20240510 | 183800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20240510 | 183700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20240510 | 183600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20240510 | 183500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20240510 | 183400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20240510 | 183300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20240510 | 183200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20240510 | 183100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20240510 | 183000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20240510 | 182900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20240510 | 182800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20240510 | 182700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20240510 | 182600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20240510 | 182500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20240510 | 182400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20240510 | 182300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20240510 | 182200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20240510 | 182100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20240510 | 182000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20240510 | 181900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20240510 | 181800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20240510 | 181700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20240510 | 181600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20240510 | 181500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20240510 | 181400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20240510 | 181300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20240510 | 181200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 6817 |
| 63 | 20240510 | 181100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20240510 | 181000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20240510 | 180900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20240510 | 180800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20240510 | 180700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20240510 | 180600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20240510 | 180500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20240510 | 180400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20240510 | 180300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20240510 | 180200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20240510 | 180100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20240510 | 180000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20240510 | 175900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20240510 | 175800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20240510 | 175700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20240510 | 175600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20240510 | 175500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20240510 | 175400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20240510 | 175300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20240510 | 175200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20240510 | 175100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20240510 | 175000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20240510 | 174900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20240510 | 174800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20240510 | 174700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20240510 | 174600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20240510 | 174500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20240510 | 174400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20240510 | 174300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20240510 | 174200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 6817 |
| 93 | 20240510 | 174100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20240510 | 174000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20240510 | 173900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20240510 | 173800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20240510 | 173700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20240510 | 173600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20240510 | 173500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20240510 | 173400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20240510 | 173300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20240510 | 173200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20240510 | 173100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20240510 | 173000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20240510 | 172900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20240510 | 172800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20240510 | 172700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20240510 | 172600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20240510 | 172500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20240510 | 172400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20240510 | 172300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20240510 | 172200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20240510 | 172100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20240510 | 172000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20240510 | 171900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20240510 | 171800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20240510 | 171700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20240510 | 171600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20240510 | 171500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20240510 | 171400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20240510 | 171300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20240510 | 171200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 6817 |
| 123 | 20240510 | 171100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20240510 | 171000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20240510 | 170900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20240510 | 170800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20240510 | 170700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20240510 | 170600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20240510 | 170500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20240510 | 170400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20240510 | 170300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20240510 | 170200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20240510 | 170100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20240510 | 170000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20240510 | 165900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20240510 | 165800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20240510 | 165700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20240510 | 165600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20240510 | 165500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20240510 | 165400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20240510 | 165300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20240510 | 165200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20240510 | 165100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20240510 | 165000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20240510 | 164900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20240510 | 164800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20240510 | 164700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20240510 | 164600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20240510 | 164500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20240510 | 164400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20240510 | 164300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20240510 | 164200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 6817 |
| 153 | 20240510 | 164100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20240510 | 164000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20240510 | 163900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20240510 | 163800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20240510 | 163700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20240510 | 163600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20240510 | 163500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20240510 | 163400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20240510 | 163300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20240510 | 163200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20240510 | 163100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20240510 | 163000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20240510 | 162900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20240510 | 162800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20240510 | 162700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20240510 | 162600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20240510 | 162500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20240510 | 162400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20240510 | 162300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20240510 | 162200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20240510 | 162100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20240510 | 162000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20240510 | 161900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20240510 | 161800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20240510 | 161700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20240510 | 161600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20240510 | 161500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20240510 | 161400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20240510 | 161300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20240510 | 161200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 6817 |
| 183 | 20240510 | 161100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20240510 | 161000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20240510 | 160900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20240510 | 160800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20240510 | 160700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20240510 | 160600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20240510 | 160500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20240510 | 160400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20240510 | 160300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20240510 | 160200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20240510 | 160100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20240510 | 160000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20240510 | 155900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20240510 | 155800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20240510 | 155700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20240510 | 155600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20240510 | 155500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20240510 | 155400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20240510 | 155300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20240510 | 155200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20240510 | 155100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20240510 | 155000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20240510 | 154900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20240510 | 154800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20240510 | 154700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20240510 | 154600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20240510 | 154500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20240510 | 154400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20240510 | 154300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20240510 | 154200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 6817 |
| 213 | 20240510 | 154100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20240510 | 154000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20240510 | 153900 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20240510 | 153800 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20240510 | 153700 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20240510 | 153600 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20240510 | 153500 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20240510 | 153400 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20240510 | 153300 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20240510 | 153200 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20240510 | 153100 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20240510 | 153000 | 41425267200 | 47950 | 47950 | 47950 | 47950 | 6817 |
| 225 | 20240510 | 152900 | 41098392050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20240510 | 152800 | 41098392050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20240510 | 152700 | 41098392050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20240510 | 152600 | 41098392050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20240510 | 152500 | 41098392050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 230 | 20240510 | 152400 | 41098392050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20240510 | 152300 | 41098392050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20240510 | 152200 | 41098392050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20240510 | 152100 | 41098392050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20240510 | 152000 | 41098392050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20240510 | 151900 | 41098392050 | 47850 | 47900 | 47900 | 47750 | 2557 |
| 236 | 20240510 | 151800 | 40976178600 | 47900 | 47950 | 47950 | 47850 | 2199 |
| 237 | 20240510 | 151700 | 40870819300 | 48000 | 48150 | 48150 | 47950 | 3370 |
| 238 | 20240510 | 151600 | 40708849950 | 48150 | 48600 | 48600 | 48150 | 4559 |
| 239 | 20240510 | 151500 | 40488332200 | 48600 | 48700 | 48700 | 48550 | 4106 |
| 240 | 20240510 | 151400 | 40288563650 | 48700 | 48700 | 48750 | 48550 | 3239 |
| 241 | 20240510 | 151300 | 40130858450 | 48700 | 48650 | 48700 | 48650 | 4393 |
| 242 | 20240510 | 151200 | 39916964300 | 48700 | 48650 | 48700 | 48550 | 4257 |
| 243 | 20240510 | 151100 | 39709897900 | 48650 | 48550 | 48650 | 48500 | 7630 |
| 244 | 20240510 | 151000 | 39339215400 | 48550 | 48500 | 48550 | 48400 | 3800 |
| 245 | 20240510 | 150900 | 39154840700 | 48450 | 48500 | 48550 | 48450 | 4504 |
| 246 | 20240510 | 150800 | 38936303100 | 48500 | 48500 | 48550 | 48450 | 2522 |
| 247 | 20240510 | 150700 | 38813983750 | 48500 | 48550 | 48600 | 48500 | 3005 |
| 248 | 20240510 | 150600 | 38668063900 | 48550 | 48550 | 48550 | 48400 | 5146 |
| 249 | 20240510 | 150500 | 38418332050 | 48500 | 48550 | 48600 | 48450 | 3229 |
| 250 | 20240510 | 150400 | 38261556850 | 48600 | 48600 | 48600 | 48450 | 3339 |
| 251 | 20240510 | 150300 | 38099377450 | 48600 | 48700 | 48700 | 48400 | 4423 |
| 252 | 20240510 | 150200 | 37884595650 | 48650 | 48500 | 48700 | 48450 | 3472 |
| 253 | 20240510 | 150100 | 37716002450 | 48500 | 48450 | 48500 | 48400 | 1974 |
| 254 | 20240510 | 150000 | 37620342200 | 48400 | 48450 | 48500 | 48350 | 3278 |
| 255 | 20240510 | 145900 | 37461520650 | 48400 | 48400 | 48450 | 48350 | 3015 |
| 256 | 20240510 | 145800 | 37315491500 | 48450 | 48350 | 48450 | 48350 | 3244 |
| 257 | 20240510 | 145700 | 37158455400 | 48400 | 48350 | 48400 | 48300 | 3166 |
| 258 | 20240510 | 145600 | 37005386050 | 48350 | 48200 | 48350 | 48150 | 5121 |
| 259 | 20240510 | 145500 | 36758205000 | 48200 | 48050 | 48200 | 48050 | 2501 |
| 260 | 20240510 | 145400 | 36637843750 | 48100 | 48050 | 48100 | 48050 | 2235 |
| 261 | 20240510 | 145300 | 36530356100 | 48050 | 48000 | 48050 | 47950 | 4000 |
| 262 | 20240510 | 145200 | 36338191200 | 48050 | 48000 | 48050 | 47950 | 2345 |
| 263 | 20240510 | 145100 | 36225627500 | 47950 | 47950 | 48000 | 47900 | 2596 |
| 264 | 20240510 | 145000 | 36101075950 | 47950 | 47950 | 48000 | 47900 | 2696 |
| 265 | 20240510 | 144900 | 35971748950 | 47900 | 47950 | 47950 | 47900 | 1799 |
| 266 | 20240510 | 144800 | 35885491550 | 47950 | 47950 | 47950 | 47900 | 2910 |
| 267 | 20240510 | 144700 | 35746031400 | 47950 | 47900 | 47950 | 47850 | 1927 |
| 268 | 20240510 | 144600 | 35653668500 | 47850 | 47850 | 47900 | 47850 | 1972 |
| 269 | 20240510 | 144500 | 35559227000 | 47900 | 47850 | 47900 | 47850 | 2368 |
| 270 | 20240510 | 144400 | 35445849250 | 47850 | 47900 | 47950 | 47800 | 1893 |
| 271 | 20240510 | 144300 | 35355177100 | 47900 | 47900 | 47950 | 47850 | 1897 |
| 272 | 20240510 | 144200 | 35264292750 | 47950 | 47950 | 48000 | 47900 | 3367 |
| 273 | 20240510 | 144100 | 35102890000 | 47950 | 48000 | 48000 | 47950 | 2294 |
| 274 | 20240510 | 144000 | 34992805600 | 48000 | 48000 | 48050 | 47950 | 2931 |
| 275 | 20240510 | 143900 | 34852108250 | 48000 | 47900 | 48000 | 47900 | 1953 |
| 276 | 20240510 | 143800 | 34758385650 | 47950 | 48050 | 48050 | 47950 | 4546 |
| 277 | 20240510 | 143700 | 34540113850 | 48100 | 48050 | 48100 | 47950 | 3031 |
| 278 | 20240510 | 143600 | 34394481250 | 48050 | 48000 | 48050 | 47900 | 2284 |
| 279 | 20240510 | 143500 | 34284873850 | 48000 | 47900 | 48000 | 47850 | 3344 |
| 280 | 20240510 | 143400 | 34124525950 | 47900 | 47850 | 47900 | 47800 | 2562 |
| 281 | 20240510 | 143300 | 34001859350 | 47850 | 47850 | 47900 | 47800 | 3596 |
| 282 | 20240510 | 143200 | 33829725950 | 47850 | 47800 | 47900 | 47800 | 1730 |
| 283 | 20240510 | 143100 | 33746891350 | 47850 | 47800 | 47850 | 47750 | 2131 |
| 284 | 20240510 | 143000 | 33644946150 | 47750 | 47750 | 47800 | 47750 | 2844 |
| 285 | 20240510 | 142900 | 33509053550 | 47800 | 47750 | 47800 | 47700 | 2027 |
| 286 | 20240510 | 142800 | 33412222800 | 47800 | 47750 | 47800 | 47700 | 3013 |
| 287 | 20240510 | 142700 | 33268322600 | 47750 | 47700 | 47800 | 47700 | 1985 |
| 288 | 20240510 | 142600 | 33173544350 | 47700 | 47650 | 47750 | 47600 | 2341 |
| 289 | 20240510 | 142500 | 33061835350 | 47700 | 47700 | 47700 | 47600 | 2338 |
| 290 | 20240510 | 142400 | 32950349850 | 47650 | 47650 | 47700 | 47600 | 3074 |
| 291 | 20240510 | 142300 | 32803823550 | 47650 | 47600 | 47650 | 47550 | 1598 |
| 292 | 20240510 | 142200 | 32727710900 | 47600 | 47600 | 47650 | 47550 | 2312 |
| 293 | 20240510 | 142100 | 32617640300 | 47550 | 47650 | 47650 | 47550 | 2037 |
| 294 | 20240510 | 142000 | 32520652700 | 47600 | 47600 | 47700 | 47600 | 2760 |
| 295 | 20240510 | 141900 | 32389093750 | 47650 | 47600 | 47650 | 47600 | 2652 |
| 296 | 20240510 | 141800 | 32262759250 | 47600 | 47550 | 47650 | 47550 | 2264 |
| 297 | 20240510 | 141700 | 32155001950 | 47550 | 47550 | 47600 | 47500 | 1906 |
| 298 | 20240510 | 141600 | 32064301650 | 47550 | 47400 | 47550 | 47400 | 1663 |
| 299 | 20240510 | 141500 | 31985292750 | 47400 | 47450 | 47500 | 47400 | 1942 |
| 300 | 20240510 | 141400 | 31893138350 | 47500 | 47450 | 47550 | 47400 | 3632 |
| 301 | 20240510 | 141300 | 31720637600 | 47500 | 47450 | 47500 | 47400 | 1824 |
| 302 | 20240510 | 141200 | 31634093100 | 47450 | 47450 | 47500 | 47350 | 2941 |
| 303 | 20240510 | 141100 | 31494576200 | 47400 | 47400 | 47500 | 47350 | 2151 |
| 304 | 20240510 | 141000 | 31392594100 | 47450 | 47550 | 47550 | 47350 | 5215 |
| 305 | 20240510 | 140900 | 31144996150 | 47550 | 47500 | 47550 | 47450 | 2907 |
| 306 | 20240510 | 140800 | 31006826850 | 47500 | 47350 | 47500 | 47350 | 4402 |
| 307 | 20240510 | 140700 | 30798023000 | 47350 | 47350 | 47400 | 47300 | 2545 |
| 308 | 20240510 | 140600 | 30677457350 | 47300 | 47250 | 47350 | 47200 | 3008 |
| 309 | 20240510 | 140500 | 30535272500 | 47200 | 47050 | 47250 | 47050 | 3332 |
| 310 | 20240510 | 140400 | 30378121600 | 47100 | 47000 | 47100 | 47000 | 2036 |
| 311 | 20240510 | 140300 | 30282273700 | 47000 | 46950 | 47050 | 46950 | 2489 |
| 312 | 20240510 | 140200 | 30165253650 | 46950 | 46800 | 46950 | 46750 | 1248 |
| 313 | 20240510 | 140100 | 30106723850 | 46850 | 46750 | 46850 | 46750 | 342 |
| 314 | 20240510 | 140000 | 30090711800 | 46750 | 46800 | 46800 | 46700 | 565 |
| 315 | 20240510 | 135900 | 30064295350 | 46800 | 46800 | 46850 | 46750 | 1301 |
| 316 | 20240510 | 135800 | 30003396550 | 46850 | 46850 | 46850 | 46800 | 645 |
| 317 | 20240510 | 135700 | 29973183950 | 46800 | 46750 | 46850 | 46750 | 443 |
| 318 | 20240510 | 135600 | 29952443250 | 46750 | 46650 | 46850 | 46650 | 744 |
| 319 | 20240510 | 135500 | 29917668800 | 46650 | 46650 | 46700 | 46650 | 330 |
| 320 | 20240510 | 135400 | 29902264750 | 46650 | 46650 | 46700 | 46650 | 777 |
| 321 | 20240510 | 135300 | 29866002200 | 46700 | 46700 | 46700 | 46650 | 533 |
| 322 | 20240510 | 135200 | 29841119100 | 46650 | 46700 | 46750 | 46650 | 1038 |
| 323 | 20240510 | 135100 | 29792638100 | 46750 | 46800 | 46800 | 46700 | 516 |
| 324 | 20240510 | 135000 | 29768512850 | 46750 | 46700 | 46800 | 46700 | 350 |
| 325 | 20240510 | 134900 | 29752146150 | 46700 | 46700 | 46750 | 46700 | 262 |
| 326 | 20240510 | 134800 | 29739906350 | 46700 | 46650 | 46700 | 46600 | 1157 |
| 327 | 20240510 | 134700 | 29685933050 | 46650 | 46600 | 46650 | 46600 | 988 |
| 328 | 20240510 | 134600 | 29639876450 | 46600 | 46600 | 46600 | 46550 | 643 |
| 329 | 20240510 | 134500 | 29609916200 | 46650 | 46650 | 46650 | 46550 | 388 |
| 330 | 20240510 | 134400 | 29591823950 | 46650 | 46550 | 46700 | 46550 | 643 |
| 331 | 20240510 | 134300 | 29561851400 | 46600 | 46650 | 46700 | 46600 | 1576 |
| 332 | 20240510 | 134200 | 29488339350 | 46650 | 46700 | 46750 | 46650 | 950 |
| 333 | 20240510 | 134100 | 29443963550 | 46750 | 46750 | 46750 | 46700 | 1527 |
| 334 | 20240510 | 134000 | 29372579450 | 46750 | 46800 | 46850 | 46750 | 1947 |
| 335 | 20240510 | 133900 | 29281445400 | 46800 | 46900 | 46900 | 46800 | 5025 |
| 336 | 20240510 | 133800 | 29046053050 | 46850 | 46900 | 46950 | 46850 | 2755 |
| 337 | 20240510 | 133700 | 28916840800 | 46950 | 47000 | 47000 | 46950 | 1221 |
| 338 | 20240510 | 133600 | 28859503200 | 46950 | 47050 | 47050 | 46950 | 1814 |
| 339 | 20240510 | 133500 | 28774227900 | 47050 | 47050 | 47100 | 47000 | 575 |
| 340 | 20240510 | 133400 | 28747173200 | 47100 | 47100 | 47100 | 47000 | 525 |
| 341 | 20240510 | 133300 | 28722449800 | 47100 | 47050 | 47100 | 47000 | 1457 |
| 342 | 20240510 | 133200 | 28653928000 | 47050 | 47100 | 47100 | 47050 | 726 |
| 343 | 20240510 | 133100 | 28619756700 | 47100 | 47050 | 47150 | 47050 | 1066 |
| 344 | 20240510 | 133000 | 28569547950 | 47050 | 46900 | 47050 | 46900 | 984 |
| 345 | 20240510 | 132900 | 28523313300 | 47000 | 46950 | 47000 | 46900 | 998 |
| 346 | 20240510 | 132800 | 28476448650 | 47000 | 47000 | 47000 | 46950 | 638 |
| 347 | 20240510 | 132700 | 28446475250 | 47000 | 46950 | 47000 | 46850 | 1654 |
| 348 | 20240510 | 132600 | 28368798150 | 46900 | 47050 | 47150 | 46900 | 6427 |
| 349 | 20240510 | 132500 | 28066751000 | 47050 | 47050 | 47100 | 46950 | 952 |
| 350 | 20240510 | 132400 | 28021979300 | 47000 | 46950 | 47050 | 46950 | 2500 |
| 351 | 20240510 | 132300 | 27904510550 | 46950 | 46950 | 47000 | 46900 | 1314 |
| 352 | 20240510 | 132200 | 27842796450 | 46950 | 46850 | 47000 | 46850 | 2143 |
| 353 | 20240510 | 132100 | 27742240200 | 46850 | 47050 | 47100 | 46800 | 4140 |
| 354 | 20240510 | 132000 | 27548008550 | 47050 | 47100 | 47150 | 47050 | 5461 |
| 355 | 20240510 | 131900 | 27290747850 | 47100 | 46800 | 47100 | 46800 | 4275 |
| 356 | 20240510 | 131800 | 27090026700 | 46800 | 46650 | 46850 | 46650 | 4704 |
| 357 | 20240510 | 131700 | 26870148050 | 46650 | 46650 | 46650 | 46600 | 940 |
| 358 | 20240510 | 131600 | 26826299200 | 46650 | 46550 | 46650 | 46550 | 1823 |
| 359 | 20240510 | 131500 | 26741356150 | 46600 | 46600 | 46600 | 46500 | 710 |
| 360 | 20240510 | 131400 | 26708293550 | 46600 | 46500 | 46600 | 46500 | 577 |
| 361 | 20240510 | 131300 | 26681440050 | 46550 | 46550 | 46600 | 46450 | 582 |
| 362 | 20240510 | 131200 | 26654374150 | 46550 | 46550 | 46600 | 46500 | 2137 |
| 363 | 20240510 | 131100 | 26554945400 | 46600 | 46600 | 46650 | 46550 | 2138 |
| 364 | 20240510 | 131000 | 26455350550 | 46650 | 46550 | 46650 | 46550 | 1955 |
| 365 | 20240510 | 130900 | 26364219000 | 46600 | 46600 | 46650 | 46550 | 1514 |
| 366 | 20240510 | 130800 | 26293665650 | 46550 | 46400 | 46650 | 46400 | 4612 |
| 367 | 20240510 | 130700 | 26079242250 | 46400 | 46350 | 46400 | 46300 | 618 |
| 368 | 20240510 | 130600 | 26050594000 | 46350 | 46350 | 46400 | 46350 | 331 |
| 369 | 20240510 | 130500 | 26035242350 | 46350 | 46400 | 46400 | 46350 | 345 |
| 370 | 20240510 | 130400 | 26019241850 | 46400 | 46400 | 46400 | 46350 | 729 |
| 371 | 20240510 | 130300 | 25985450800 | 46400 | 46350 | 46400 | 46300 | 883 |
| 372 | 20240510 | 130200 | 25944513150 | 46350 | 46350 | 46350 | 46300 | 562 |
| 373 | 20240510 | 130100 | 25918464950 | 46300 | 46300 | 46350 | 46250 | 606 |
| 374 | 20240510 | 130000 | 25890400450 | 46300 | 46300 | 46300 | 46250 | 287 |
| 375 | 20240510 | 125900 | 25877112700 | 46300 | 46250 | 46300 | 46200 | 470 |
| 376 | 20240510 | 125800 | 25855381000 | 46300 | 46300 | 46350 | 46200 | 2253 |
| 377 | 20240510 | 125700 | 25751119800 | 46300 | 46250 | 46300 | 46200 | 1651 |
| 378 | 20240510 | 125600 | 25674725250 | 46200 | 46200 | 46250 | 46200 | 618 |
| 379 | 20240510 | 125500 | 25646165000 | 46200 | 46150 | 46200 | 46150 | 960 |
| 380 | 20240510 | 125400 | 25601813850 | 46200 | 46100 | 46200 | 46100 | 1234 |
| 381 | 20240510 | 125300 | 25544851350 | 46100 | 46100 | 46100 | 46050 | 317 |
| 382 | 20240510 | 125200 | 25530238050 | 46100 | 46050 | 46100 | 46050 | 278 |
| 383 | 20240510 | 125100 | 25517429300 | 46100 | 46100 | 46100 | 46050 | 1016 |
| 384 | 20240510 | 125000 | 25470591900 | 46100 | 45900 | 46100 | 45900 | 4578 |
| 385 | 20240510 | 124900 | 25259912050 | 45950 | 45900 | 45950 | 45850 | 876 |
| 386 | 20240510 | 124800 | 25219707550 | 45900 | 45850 | 45900 | 45800 | 652 |
| 387 | 20240510 | 124700 | 25189815250 | 45900 | 45850 | 45900 | 45800 | 308 |
| 388 | 20240510 | 124600 | 25175690250 | 45850 | 45850 | 45850 | 45850 | 966 |
| 389 | 20240510 | 124500 | 25131399150 | 45850 | 45850 | 45900 | 45800 | 524 |
| 390 | 20240510 | 124400 | 25107371200 | 45850 | 45850 | 45900 | 45850 | 185 |
| 391 | 20240510 | 124300 | 25098884450 | 45800 | 45800 | 45850 | 45800 | 614 |
| 392 | 20240510 | 124200 | 25070734450 | 45850 | 45800 | 45850 | 45800 | 367 |
| 393 | 20240510 | 124100 | 25053923100 | 45850 | 45800 | 45850 | 45800 | 771 |
| 394 | 20240510 | 124000 | 25018606700 | 45850 | 45900 | 45950 | 45800 | 2365 |
| 395 | 20240510 | 123900 | 24910188700 | 45950 | 45950 | 45950 | 45900 | 245 |
| 396 | 20240510 | 123800 | 24898941850 | 45950 | 45950 | 45950 | 45900 | 903 |
| 397 | 20240510 | 123700 | 24857478650 | 45950 | 45950 | 45950 | 45900 | 150 |
| 398 | 20240510 | 123600 | 24850587000 | 45900 | 45900 | 45950 | 45850 | 223 |
| 399 | 20240510 | 123500 | 24840350700 | 45900 | 45900 | 45900 | 45850 | 932 |
| 400 | 20240510 | 123400 | 24797615200 | 45850 | 45950 | 46000 | 45850 | 854 |
| 401 | 20240510 | 123300 | 24758397050 | 46000 | 45900 | 46050 | 45900 | 1781 |
| 402 | 20240510 | 123200 | 24676496950 | 45900 | 45850 | 45900 | 45800 | 195 |
| 403 | 20240510 | 123100 | 24667555000 | 45850 | 45850 | 45900 | 45800 | 1334 |
| 404 | 20240510 | 123000 | 24606386800 | 45850 | 45850 | 45900 | 45850 | 432 |
| 405 | 20240510 | 122900 | 24586570800 | 45900 | 45900 | 45950 | 45900 | 566 |
| 406 | 20240510 | 122800 | 24560587150 | 45850 | 45850 | 45900 | 45850 | 547 |
| 407 | 20240510 | 122700 | 24535487650 | 45900 | 46000 | 46000 | 45900 | 3499 |
| 408 | 20240510 | 122600 | 24374791250 | 46000 | 46000 | 46000 | 45950 | 512 |
| 409 | 20240510 | 122500 | 24351245600 | 46000 | 45950 | 46000 | 45900 | 1080 |
| 410 | 20240510 | 122400 | 24301627750 | 45950 | 45950 | 46000 | 45900 | 1936 |
| 411 | 20240510 | 122300 | 24212666650 | 45950 | 45900 | 46000 | 45900 | 1137 |
| 412 | 20240510 | 122200 | 24160418250 | 45900 | 45950 | 45950 | 45850 | 2830 |
| 413 | 20240510 | 122100 | 24030506400 | 45950 | 45850 | 45950 | 45850 | 881 |
| 414 | 20240510 | 122000 | 23990047550 | 45900 | 45800 | 45900 | 45800 | 1766 |
| 415 | 20240510 | 121900 | 23909099300 | 45750 | 45750 | 45800 | 45700 | 1618 |
| 416 | 20240510 | 121800 | 23835073550 | 45700 | 45700 | 45750 | 45700 | 1678 |
| 417 | 20240510 | 121700 | 23758379850 | 45700 | 45650 | 45700 | 45650 | 196 |
| 418 | 20240510 | 121600 | 23749425450 | 45650 | 45700 | 45700 | 45600 | 1066 |
| 419 | 20240510 | 121500 | 23700748000 | 45700 | 45600 | 45700 | 45600 | 131 |
| 420 | 20240510 | 121400 | 23694769500 | 45650 | 45650 | 45650 | 45600 | 176 |
| 421 | 20240510 | 121300 | 23686737500 | 45600 | 45650 | 45650 | 45600 | 255 |
| 422 | 20240510 | 121200 | 23675097150 | 45650 | 45650 | 45700 | 45650 | 649 |
| 423 | 20240510 | 121100 | 23645468550 | 45650 | 45600 | 45700 | 45600 | 1057 |
| 424 | 20240510 | 121000 | 23597211750 | 45600 | 45550 | 45650 | 45550 | 446 |
| 425 | 20240510 | 120900 | 23576868650 | 45500 | 45550 | 45600 | 45500 | 236 |
| 426 | 20240510 | 120800 | 23566123750 | 45500 | 45550 | 45550 | 45500 | 260 |
| 427 | 20240510 | 120700 | 23554285450 | 45500 | 45600 | 45650 | 45500 | 1868 |
| 428 | 20240510 | 120600 | 23469120200 | 45650 | 45650 | 45700 | 45550 | 913 |
| 429 | 20240510 | 120500 | 23427463100 | 45650 | 45600 | 45700 | 45550 | 4409 |
| 430 | 20240510 | 120400 | 23226326400 | 45550 | 45500 | 45600 | 45500 | 831 |
| 431 | 20240510 | 120300 | 23188464050 | 45500 | 45500 | 45550 | 45500 | 273 |
| 432 | 20240510 | 120200 | 23176038200 | 45550 | 45400 | 45550 | 45400 | 1085 |
| 433 | 20240510 | 120100 | 23126694300 | 45400 | 45450 | 45450 | 45400 | 366 |
| 434 | 20240510 | 120000 | 23110063600 | 45450 | 45450 | 45450 | 45400 | 219 |
| 435 | 20240510 | 115900 | 23100115550 | 45400 | 45350 | 45450 | 45350 | 865 |
| 436 | 20240510 | 115800 | 23060837000 | 45350 | 45400 | 45400 | 45350 | 380 |
| 437 | 20240510 | 115700 | 23043596450 | 45400 | 45350 | 45400 | 45350 | 641 |
| 438 | 20240510 | 115600 | 23014509350 | 45400 | 45200 | 45400 | 45200 | 1954 |
| 439 | 20240510 | 115500 | 22925981650 | 45200 | 45250 | 45250 | 45200 | 846 |
| 440 | 20240510 | 115400 | 22887711200 | 45250 | 45250 | 45250 | 45200 | 496 |
| 441 | 20240510 | 115300 | 22865289300 | 45250 | 45250 | 45250 | 45200 | 607 |
| 442 | 20240510 | 115200 | 22837834300 | 45300 | 45350 | 45350 | 45200 | 3624 |
| 443 | 20240510 | 115100 | 22673749200 | 45300 | 45350 | 45400 | 45300 | 576 |
| 444 | 20240510 | 115000 | 22647644550 | 45350 | 45350 | 45350 | 45300 | 594 |
| 445 | 20240510 | 114900 | 22620715950 | 45350 | 45350 | 45400 | 45350 | 316 |
| 446 | 20240510 | 114800 | 22606383300 | 45350 | 45350 | 45400 | 45300 | 1544 |
| 447 | 20240510 | 114700 | 22536364600 | 45300 | 45400 | 45400 | 45300 | 1122 |
| 448 | 20240510 | 114600 | 22485511750 | 45400 | 45400 | 45400 | 45350 | 2534 |
| 449 | 20240510 | 114500 | 22370559000 | 45350 | 45400 | 45400 | 45350 | 620 |
| 450 | 20240510 | 114400 | 22342430850 | 45350 | 45350 | 45400 | 45350 | 447 |
| 451 | 20240510 | 114300 | 22322139500 | 45400 | 45400 | 45450 | 45350 | 1263 |
| 452 | 20240510 | 114200 | 22264795500 | 45400 | 45400 | 45400 | 45350 | 149 |
| 453 | 20240510 | 114100 | 22258036650 | 45350 | 45350 | 45350 | 45300 | 945 |
| 454 | 20240510 | 114000 | 22215181800 | 45350 | 45350 | 45350 | 45300 | 688 |
| 455 | 20240510 | 113900 | 22183999950 | 45350 | 45300 | 45350 | 45300 | 667 |
| 456 | 20240510 | 113800 | 22153776450 | 45350 | 45300 | 45350 | 45300 | 579 |
| 457 | 20240510 | 113700 | 22127522350 | 45300 | 45300 | 45350 | 45300 | 558 |
| 458 | 20240510 | 113600 | 22102233850 | 45300 | 45350 | 45350 | 45300 | 610 |
| 459 | 20240510 | 113500 | 22074573250 | 45350 | 45250 | 45350 | 45250 | 988 |
| 460 | 20240510 | 113400 | 22029811650 | 45250 | 45200 | 45300 | 45150 | 812 |
| 461 | 20240510 | 113300 | 21993083750 | 45150 | 45150 | 45200 | 45150 | 263 |
| 462 | 20240510 | 113200 | 21981206250 | 45150 | 45100 | 45150 | 45100 | 1562 |
| 463 | 20240510 | 113100 | 21910693450 | 45100 | 45150 | 45150 | 45100 | 417 |
| 464 | 20240510 | 113000 | 21891876700 | 45150 | 45100 | 45150 | 45100 | 906 |
| 465 | 20240510 | 112900 | 21850980250 | 45150 | 45100 | 45150 | 45100 | 476 |
| 466 | 20240510 | 112800 | 21829509400 | 45150 | 45200 | 45250 | 45100 | 4063 |
| 467 | 20240510 | 112700 | 21645896300 | 45250 | 45250 | 45250 | 45200 | 365 |
| 468 | 20240510 | 112600 | 21629384500 | 45200 | 45250 | 45250 | 45200 | 1012 |
| 469 | 20240510 | 112500 | 21583636750 | 45250 | 45350 | 45350 | 45150 | 4487 |
| 470 | 20240510 | 112400 | 21380576250 | 45300 | 45300 | 45350 | 45300 | 400 |
| 471 | 20240510 | 112300 | 21362447950 | 45250 | 45250 | 45300 | 45200 | 281 |
| 472 | 20240510 | 112200 | 21349732500 | 45250 | 45250 | 45300 | 45100 | 1587 |
| 473 | 20240510 | 112100 | 21278000300 | 45300 | 45300 | 45400 | 45250 | 3161 |
| 474 | 20240510 | 112000 | 21134787150 | 45350 | 45250 | 45350 | 45250 | 681 |
| 475 | 20240510 | 111900 | 21103941900 | 45250 | 45400 | 45400 | 45150 | 2517 |
| 476 | 20240510 | 111800 | 20989910250 | 45350 | 45300 | 45400 | 45300 | 1533 |
| 477 | 20240510 | 111700 | 20920337500 | 45350 | 44900 | 45350 | 44900 | 1671 |
| 478 | 20240510 | 111600 | 20844989900 | 44900 | 44950 | 44950 | 44850 | 1305 |
| 479 | 20240510 | 111500 | 20786415800 | 44900 | 44900 | 44950 | 44850 | 1024 |
| 480 | 20240510 | 111400 | 20740455500 | 44850 | 44900 | 44950 | 44850 | 1389 |
| 481 | 20240510 | 111300 | 20678082300 | 44900 | 44900 | 45000 | 44900 | 2192 |
| 482 | 20240510 | 111200 | 20579593550 | 44900 | 44950 | 44950 | 44900 | 1984 |
| 483 | 20240510 | 111100 | 20490498400 | 44900 | 44900 | 44950 | 44900 | 1719 |
| 484 | 20240510 | 111000 | 20413300850 | 44900 | 44850 | 44950 | 44850 | 3510 |
| 485 | 20240510 | 110900 | 20255747450 | 44850 | 45100 | 45150 | 44850 | 12754 |
| 486 | 20240510 | 110800 | 19682203900 | 45100 | 45150 | 45150 | 45100 | 1648 |
| 487 | 20240510 | 110700 | 19607846050 | 45150 | 45300 | 45300 | 45100 | 4122 |
| 488 | 20240510 | 110600 | 19421539750 | 45300 | 45350 | 45350 | 45300 | 3975 |
| 489 | 20240510 | 110500 | 19241413400 | 45350 | 45150 | 45350 | 45100 | 5501 |
| 490 | 20240510 | 110400 | 18992851650 | 45150 | 45100 | 45150 | 45100 | 2861 |
| 491 | 20240510 | 110300 | 18863746350 | 45150 | 45100 | 45150 | 45050 | 2226 |
| 492 | 20240510 | 110200 | 18763334450 | 45100 | 44900 | 45100 | 44900 | 3008 |
| 493 | 20240510 | 110100 | 18627871050 | 44900 | 44950 | 45000 | 44900 | 3207 |
| 494 | 20240510 | 110000 | 18483776900 | 44950 | 45000 | 45000 | 44900 | 5326 |
| 495 | 20240510 | 105900 | 18244413500 | 45000 | 44950 | 45000 | 44950 | 2856 |
| 496 | 20240510 | 105800 | 18115945800 | 45000 | 45050 | 45050 | 44950 | 3884 |
| 497 | 20240510 | 105700 | 17941211350 | 45050 | 44950 | 45150 | 44950 | 5275 |
| 498 | 20240510 | 105600 | 17703537450 | 44950 | 45200 | 45200 | 44950 | 14214 |
| 499 | 20240510 | 105500 | 17063123300 | 45200 | 45400 | 45400 | 45200 | 6551 |
| 500 | 20240510 | 105400 | 16766584900 | 45350 | 45400 | 45400 | 45350 | 1607 |
| 501 | 20240510 | 105300 | 16693681300 | 45350 | 45550 | 45600 | 45350 | 3828 |
| 502 | 20240510 | 105200 | 16519526100 | 45550 | 45500 | 45550 | 45350 | 3695 |
| 503 | 20240510 | 105100 | 16351630150 | 45500 | 45500 | 45500 | 45350 | 2423 |
| 504 | 20240510 | 105000 | 16241526050 | 45500 | 45450 | 45500 | 45400 | 8981 |
| 505 | 20240510 | 104900 | 15833370350 | 45450 | 45550 | 45650 | 45400 | 5620 |
| 506 | 20240510 | 104800 | 15577572300 | 45550 | 45650 | 45700 | 45550 | 5857 |
| 507 | 20240510 | 104700 | 15310430550 | 45700 | 45800 | 45900 | 45600 | 9649 |
| 508 | 20240510 | 104600 | 14869072900 | 45850 | 45800 | 45900 | 45800 | 2821 |
| 509 | 20240510 | 104500 | 14739795750 | 45850 | 46200 | 46200 | 45800 | 23409 |
| 510 | 20240510 | 104400 | 13662745000 | 46150 | 46250 | 46300 | 46150 | 6233 |
| 511 | 20240510 | 104300 | 13374832400 | 46250 | 46250 | 46300 | 46200 | 1523 |
| 512 | 20240510 | 104200 | 13304407850 | 46300 | 46250 | 46300 | 46250 | 383 |
| 513 | 20240510 | 104100 | 13286685700 | 46250 | 46250 | 46250 | 46200 | 388 |
| 514 | 20240510 | 104000 | 13268749850 | 46250 | 46400 | 46400 | 46250 | 3427 |
| 515 | 20240510 | 103900 | 13110113300 | 46400 | 46400 | 46450 | 46300 | 1739 |
| 516 | 20240510 | 103800 | 13029475300 | 46400 | 46350 | 46450 | 46350 | 292 |
| 517 | 20240510 | 103700 | 13015932150 | 46400 | 46400 | 46400 | 46300 | 2178 |
| 518 | 20240510 | 103600 | 12914990600 | 46400 | 46350 | 46400 | 46350 | 1171 |
| 519 | 20240510 | 103500 | 12860682350 | 46350 | 46300 | 46350 | 46250 | 722 |
| 520 | 20240510 | 103400 | 12827240000 | 46300 | 46200 | 46300 | 46200 | 845 |
| 521 | 20240510 | 103300 | 12788164700 | 46200 | 46150 | 46200 | 46150 | 627 |
| 522 | 20240510 | 103200 | 12759219450 | 46200 | 46150 | 46200 | 46150 | 772 |
| 523 | 20240510 | 103100 | 12723574700 | 46150 | 46150 | 46200 | 46150 | 1789 |
| 524 | 20240510 | 103000 | 12641009950 | 46150 | 46200 | 46250 | 46150 | 1032 |
| 525 | 20240510 | 102900 | 12593341700 | 46250 | 46200 | 46250 | 46100 | 4099 |
| 526 | 20240510 | 102800 | 12404147000 | 46200 | 46300 | 46300 | 46200 | 4350 |
| 527 | 20240510 | 102700 | 12203023500 | 46300 | 46350 | 46400 | 46300 | 1053 |
| 528 | 20240510 | 102600 | 12154247450 | 46400 | 46450 | 46500 | 46350 | 1484 |
| 529 | 20240510 | 102500 | 12085371550 | 46500 | 46350 | 46550 | 46300 | 2240 |
| 530 | 20240510 | 102400 | 11981287100 | 46350 | 46250 | 46400 | 46250 | 2217 |
| 531 | 20240510 | 102300 | 11878651800 | 46250 | 46250 | 46250 | 46150 | 1380 |
| 532 | 20240510 | 102200 | 11814908000 | 46200 | 46250 | 46300 | 46200 | 1842 |
| 533 | 20240510 | 102100 | 11729732850 | 46300 | 46350 | 46350 | 46250 | 1760 |
| 534 | 20240510 | 102000 | 11648225100 | 46350 | 46200 | 46400 | 46100 | 4366 |
| 535 | 20240510 | 101900 | 11446560900 | 46200 | 46400 | 46400 | 46150 | 6264 |
| 536 | 20240510 | 101800 | 11156775350 | 46400 | 46500 | 46550 | 46400 | 8547 |
| 537 | 20240510 | 101700 | 10759357900 | 46550 | 46600 | 46600 | 46500 | 9517 |
| 538 | 20240510 | 101600 | 10316111200 | 46600 | 46850 | 46850 | 46600 | 4906 |
| 539 | 20240510 | 101500 | 10087006150 | 46850 | 46650 | 46850 | 46600 | 5909 |
| 540 | 20240510 | 101400 | 9811366900 | 46600 | 47050 | 47050 | 46550 | 15549 |
| 541 | 20240510 | 101300 | 9084104850 | 47000 | 47100 | 47100 | 46950 | 5364 |
| 542 | 20240510 | 101200 | 8831938850 | 47050 | 47150 | 47150 | 47050 | 1610 |
| 543 | 20240510 | 101100 | 8756146500 | 47150 | 47350 | 47400 | 47150 | 3046 |
| 544 | 20240510 | 101000 | 8612149600 | 47400 | 47200 | 47500 | 47200 | 3167 |
| 545 | 20240510 | 100900 | 8462191050 | 47200 | 46950 | 47200 | 46950 | 2913 |
| 546 | 20240510 | 100800 | 8324902900 | 46950 | 47000 | 47000 | 46950 | 1067 |
| 547 | 20240510 | 100700 | 8274801700 | 47000 | 47000 | 47050 | 46950 | 5721 |
| 548 | 20240510 | 100600 | 8005957900 | 47000 | 47050 | 47100 | 47000 | 1884 |
| 549 | 20240510 | 100500 | 7917348850 | 47000 | 47100 | 47100 | 47000 | 1609 |
| 550 | 20240510 | 100400 | 7841647700 | 47050 | 47100 | 47150 | 47000 | 1525 |
| 551 | 20240510 | 100300 | 7769883000 | 47100 | 47050 | 47150 | 47050 | 1266 |
| 552 | 20240510 | 100200 | 7710268450 | 47100 | 46900 | 47100 | 46850 | 2553 |
| 553 | 20240510 | 100100 | 7590415750 | 46900 | 46900 | 46950 | 46850 | 2788 |
| 554 | 20240510 | 100000 | 7459699200 | 46900 | 47000 | 47050 | 46900 | 5341 |
| 555 | 20240510 | 095900 | 7208885500 | 47050 | 47100 | 47150 | 47000 | 3489 |
| 556 | 20240510 | 095800 | 7044691400 | 47150 | 47150 | 47200 | 47100 | 4199 |
| 557 | 20240510 | 095700 | 6846803000 | 47150 | 47150 | 47300 | 47150 | 3595 |
| 558 | 20240510 | 095600 | 6677077450 | 47150 | 47300 | 47350 | 47100 | 4376 |
| 559 | 20240510 | 095500 | 6470491150 | 47300 | 47500 | 47600 | 47300 | 6571 |
| 560 | 20240510 | 095400 | 6158819950 | 47550 | 47400 | 47550 | 47400 | 3762 |
| 561 | 20240510 | 095300 | 5980156000 | 47400 | 47500 | 47550 | 47400 | 1734 |
| 562 | 20240510 | 095200 | 5897839950 | 47500 | 47550 | 47600 | 47500 | 7950 |
| 563 | 20240510 | 095100 | 5520101000 | 47550 | 47650 | 47700 | 47550 | 4057 |
| 564 | 20240510 | 095000 | 5326902800 | 47700 | 47800 | 47800 | 47700 | 3145 |
| 565 | 20240510 | 094900 | 5176755950 | 47800 | 47900 | 47950 | 47800 | 1906 |
| 566 | 20240510 | 094800 | 5085531650 | 47900 | 48050 | 48100 | 47900 | 6126 |
| 567 | 20240510 | 094700 | 4791533600 | 48050 | 48050 | 48100 | 48050 | 1089 |
| 568 | 20240510 | 094600 | 4739180050 | 48050 | 48100 | 48150 | 48050 | 1926 |
| 569 | 20240510 | 094500 | 4646613000 | 48100 | 48100 | 48150 | 48100 | 1651 |
| 570 | 20240510 | 094400 | 4567198550 | 48150 | 48250 | 48250 | 48100 | 2435 |
| 571 | 20240510 | 094300 | 4449864400 | 48250 | 48350 | 48350 | 48250 | 2850 |
| 572 | 20240510 | 094200 | 4312227200 | 48350 | 48400 | 48400 | 48350 | 1930 |
| 573 | 20240510 | 094100 | 4218862350 | 48400 | 48450 | 48500 | 48400 | 1331 |
| 574 | 20240510 | 094000 | 4154390600 | 48500 | 48600 | 48600 | 48450 | 1881 |
| 575 | 20240510 | 093900 | 4063094550 | 48600 | 48650 | 48650 | 48600 | 1031 |
| 576 | 20240510 | 093800 | 4012986200 | 48600 | 48500 | 48650 | 48500 | 2152 |
| 577 | 20240510 | 093700 | 3908410450 | 48500 | 48450 | 48500 | 48450 | 912 |
| 578 | 20240510 | 093600 | 3864210900 | 48500 | 48500 | 48500 | 48400 | 2157 |
| 579 | 20240510 | 093500 | 3759729750 | 48500 | 48600 | 48650 | 48450 | 4923 |
| 580 | 20240510 | 093400 | 3520882600 | 48650 | 48850 | 48850 | 48600 | 4199 |
| 581 | 20240510 | 093300 | 3316365700 | 48800 | 48800 | 48900 | 48800 | 1492 |
| 582 | 20240510 | 093200 | 3243504950 | 48800 | 48900 | 48900 | 48750 | 2290 |
| 583 | 20240510 | 093100 | 3131735100 | 48900 | 49000 | 49050 | 48850 | 2721 |
| 584 | 20240510 | 093000 | 2998545350 | 49000 | 49100 | 49100 | 49000 | 1382 |
| 585 | 20240510 | 092900 | 2930721550 | 49150 | 49150 | 49150 | 49100 | 259 |
| 586 | 20240510 | 092800 | 2917994450 | 49150 | 49150 | 49150 | 49050 | 226 |
| 587 | 20240510 | 092700 | 2906895200 | 49100 | 49250 | 49300 | 49050 | 3950 |
| 588 | 20240510 | 092600 | 2712617650 | 49300 | 49350 | 49350 | 49250 | 220 |
| 589 | 20240510 | 092500 | 2701767600 | 49350 | 49350 | 49350 | 49300 | 881 |
| 590 | 20240510 | 092400 | 2658312350 | 49350 | 49350 | 49400 | 49350 | 505 |
| 591 | 20240510 | 092300 | 2633390400 | 49350 | 49250 | 49350 | 49250 | 588 |
| 592 | 20240510 | 092200 | 2604415100 | 49200 | 49250 | 49300 | 49200 | 751 |
| 593 | 20240510 | 092100 | 2567424750 | 49250 | 49300 | 49300 | 49250 | 631 |
| 594 | 20240510 | 092000 | 2536341750 | 49300 | 49400 | 49400 | 49250 | 1017 |
| 595 | 20240510 | 091900 | 2486185550 | 49400 | 49550 | 49550 | 49350 | 2127 |
| 596 | 20240510 | 091800 | 2381070900 | 49550 | 49100 | 49600 | 49100 | 1634 |
| 597 | 20240510 | 091700 | 2300603100 | 49050 | 48900 | 49200 | 48900 | 1857 |
| 598 | 20240510 | 091600 | 2209523350 | 48900 | 49250 | 49250 | 48900 | 4914 |
| 599 | 20240510 | 091500 | 1968490200 | 49250 | 49100 | 49300 | 49100 | 1929 |
| 600 | 20240510 | 091400 | 1873612150 | 49150 | 49400 | 49450 | 49100 | 3849 |
| 601 | 20240510 | 091300 | 1684127400 | 49450 | 49450 | 49550 | 49400 | 1459 |
| 602 | 20240510 | 091200 | 1611952250 | 49550 | 49800 | 49800 | 49450 | 4715 |
| 603 | 20240510 | 091100 | 1378081100 | 49850 | 50100 | 50100 | 49800 | 2695 |
| 604 | 20240510 | 091000 | 1243513600 | 50100 | 50100 | 50200 | 50000 | 902 |
| 605 | 20240510 | 090900 | 1198328900 | 50100 | 50100 | 50200 | 50000 | 2168 |
| 606 | 20240510 | 090800 | 1089720200 | 50200 | 50200 | 50200 | 50100 | 756 |
| 607 | 20240510 | 090700 | 1051805200 | 50200 | 50100 | 50200 | 49950 | 1560 |
| 608 | 20240510 | 090600 | 973582950 | 50100 | 50000 | 50100 | 49900 | 1216 |
| 609 | 20240510 | 090500 | 912781250 | 50000 | 50000 | 50100 | 49850 | 2348 |
| 610 | 20240510 | 090400 | 795527200 | 50000 | 49800 | 50000 | 49600 | 956 |
| 611 | 20240510 | 090300 | 747838200 | 49800 | 49500 | 49850 | 49500 | 2251 |
| 612 | 20240510 | 090200 | 636217050 | 49550 | 50200 | 50200 | 49500 | 5548 |
| 613 | 20240510 | 090100 | 359945950 | 50200 | 49900 | 50200 | 49900 | 1092 |
| 614 | 20240510 | 090000 | 305364350 | 49900 | 49800 | 50200 | 49700 | 5986 |