37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 193000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 1914 |
| 3 | 20240510 | 192900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 4 | 20240510 | 192800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 5 | 20240510 | 192700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 6 | 20240510 | 192600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 7 | 20240510 | 192500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 8 | 20240510 | 192400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 9 | 20240510 | 192300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 10 | 20240510 | 192200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 11 | 20240510 | 192100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 12 | 20240510 | 192000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 13 | 20240510 | 191900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 14 | 20240510 | 191800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 15 | 20240510 | 191700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 16 | 20240510 | 191600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 17 | 20240510 | 191500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 18 | 20240510 | 191400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 19 | 20240510 | 191300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 20 | 20240510 | 191200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 21 | 20240510 | 191100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 22 | 20240510 | 191000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 23 | 20240510 | 190900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 24 | 20240510 | 190800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 25 | 20240510 | 190700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 26 | 20240510 | 190600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 27 | 20240510 | 190500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 28 | 20240510 | 190400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 29 | 20240510 | 190300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 30 | 20240510 | 190200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 31 | 20240510 | 190100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 32 | 20240510 | 190000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 1914 |
| 33 | 20240510 | 185900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 34 | 20240510 | 185800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 35 | 20240510 | 185700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 36 | 20240510 | 185600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 37 | 20240510 | 185500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 38 | 20240510 | 185400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 39 | 20240510 | 185300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 40 | 20240510 | 185200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 41 | 20240510 | 185100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 42 | 20240510 | 185000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 43 | 20240510 | 184900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 44 | 20240510 | 184800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 45 | 20240510 | 184700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 46 | 20240510 | 184600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 47 | 20240510 | 184500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 48 | 20240510 | 184400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 49 | 20240510 | 184300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 50 | 20240510 | 184200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 51 | 20240510 | 184100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 52 | 20240510 | 184000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 53 | 20240510 | 183900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 54 | 20240510 | 183800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 55 | 20240510 | 183700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 56 | 20240510 | 183600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 57 | 20240510 | 183500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 58 | 20240510 | 183400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 59 | 20240510 | 183300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 60 | 20240510 | 183200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 61 | 20240510 | 183100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 62 | 20240510 | 183000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 1914 |
| 63 | 20240510 | 182900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 64 | 20240510 | 182800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 65 | 20240510 | 182700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 66 | 20240510 | 182600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 67 | 20240510 | 182500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 68 | 20240510 | 182400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 69 | 20240510 | 182300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 70 | 20240510 | 182200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 71 | 20240510 | 182100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 72 | 20240510 | 182000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 73 | 20240510 | 181900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 74 | 20240510 | 181800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 75 | 20240510 | 181700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 76 | 20240510 | 181600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 77 | 20240510 | 181500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 78 | 20240510 | 181400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 79 | 20240510 | 181300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 80 | 20240510 | 181200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 81 | 20240510 | 181100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 82 | 20240510 | 181000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 83 | 20240510 | 180900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 84 | 20240510 | 180800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 85 | 20240510 | 180700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 86 | 20240510 | 180600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 87 | 20240510 | 180500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 88 | 20240510 | 180400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 89 | 20240510 | 180300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 90 | 20240510 | 180200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 91 | 20240510 | 180100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 92 | 20240510 | 180000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 1914 |
| 93 | 20240510 | 175900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 94 | 20240510 | 175800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 95 | 20240510 | 175700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 96 | 20240510 | 175600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 97 | 20240510 | 175500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 98 | 20240510 | 175400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 99 | 20240510 | 175300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 100 | 20240510 | 175200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 101 | 20240510 | 175100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 102 | 20240510 | 175000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 103 | 20240510 | 174900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 104 | 20240510 | 174800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 105 | 20240510 | 174700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 106 | 20240510 | 174600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 107 | 20240510 | 174500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 108 | 20240510 | 174400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 109 | 20240510 | 174300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 110 | 20240510 | 174200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 111 | 20240510 | 174100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 112 | 20240510 | 174000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 113 | 20240510 | 173900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 114 | 20240510 | 173800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 115 | 20240510 | 173700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 116 | 20240510 | 173600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 117 | 20240510 | 173500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 118 | 20240510 | 173400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 119 | 20240510 | 173300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 120 | 20240510 | 173200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 121 | 20240510 | 173100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 122 | 20240510 | 173000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 1914 |
| 123 | 20240510 | 172900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 124 | 20240510 | 172800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 125 | 20240510 | 172700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 126 | 20240510 | 172600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 127 | 20240510 | 172500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 128 | 20240510 | 172400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 129 | 20240510 | 172300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 130 | 20240510 | 172200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 131 | 20240510 | 172100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 132 | 20240510 | 172000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 133 | 20240510 | 171900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 134 | 20240510 | 171800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 135 | 20240510 | 171700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 136 | 20240510 | 171600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 137 | 20240510 | 171500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 138 | 20240510 | 171400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 139 | 20240510 | 171300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 140 | 20240510 | 171200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 141 | 20240510 | 171100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 142 | 20240510 | 171000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 143 | 20240510 | 170900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 144 | 20240510 | 170800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 145 | 20240510 | 170700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 146 | 20240510 | 170600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 147 | 20240510 | 170500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 148 | 20240510 | 170400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 149 | 20240510 | 170300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 150 | 20240510 | 170200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 151 | 20240510 | 170100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 152 | 20240510 | 170000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 1914 |
| 153 | 20240510 | 165900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 154 | 20240510 | 165800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 155 | 20240510 | 165700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 156 | 20240510 | 165600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 157 | 20240510 | 165500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 158 | 20240510 | 165400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 159 | 20240510 | 165300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 160 | 20240510 | 165200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 161 | 20240510 | 165100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 162 | 20240510 | 165000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 163 | 20240510 | 164900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 164 | 20240510 | 164800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 165 | 20240510 | 164700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 166 | 20240510 | 164600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 167 | 20240510 | 164500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 168 | 20240510 | 164400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 169 | 20240510 | 164300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 170 | 20240510 | 164200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 171 | 20240510 | 164100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 172 | 20240510 | 164000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 173 | 20240510 | 163900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 174 | 20240510 | 163800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 175 | 20240510 | 163700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 176 | 20240510 | 163600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 177 | 20240510 | 163500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 178 | 20240510 | 163400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 179 | 20240510 | 163300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 180 | 20240510 | 163200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 181 | 20240510 | 163100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 182 | 20240510 | 163000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 1914 |
| 183 | 20240510 | 162900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 184 | 20240510 | 162800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 185 | 20240510 | 162700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 186 | 20240510 | 162600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 187 | 20240510 | 162500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 188 | 20240510 | 162400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 189 | 20240510 | 162300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 190 | 20240510 | 162200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 191 | 20240510 | 162100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 192 | 20240510 | 162000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 193 | 20240510 | 161900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 194 | 20240510 | 161800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 195 | 20240510 | 161700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 196 | 20240510 | 161600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 197 | 20240510 | 161500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 198 | 20240510 | 161400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 199 | 20240510 | 161300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 200 | 20240510 | 161200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 201 | 20240510 | 161100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 202 | 20240510 | 161000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 203 | 20240510 | 160900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 204 | 20240510 | 160800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 205 | 20240510 | 160700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 206 | 20240510 | 160600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 207 | 20240510 | 160500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 208 | 20240510 | 160400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 209 | 20240510 | 160300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 210 | 20240510 | 160200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 211 | 20240510 | 160100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 212 | 20240510 | 160000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 1914 |
| 213 | 20240510 | 155900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 214 | 20240510 | 155800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 215 | 20240510 | 155700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 216 | 20240510 | 155600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 217 | 20240510 | 155500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 218 | 20240510 | 155400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 219 | 20240510 | 155300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 220 | 20240510 | 155200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 221 | 20240510 | 155100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 222 | 20240510 | 155000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 223 | 20240510 | 154900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 224 | 20240510 | 154800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 225 | 20240510 | 154700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 226 | 20240510 | 154600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 227 | 20240510 | 154500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 228 | 20240510 | 154400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 229 | 20240510 | 154300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 230 | 20240510 | 154200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 231 | 20240510 | 154100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 232 | 20240510 | 154000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 233 | 20240510 | 153900 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 234 | 20240510 | 153800 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 235 | 20240510 | 153700 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 236 | 20240510 | 153600 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 237 | 20240510 | 153500 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 238 | 20240510 | 153400 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 239 | 20240510 | 153300 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 240 | 20240510 | 153200 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 241 | 20240510 | 153100 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 242 | 20240510 | 153000 | 82475192000 | 466000 | 466000 | 466000 | 466000 | 3828 |
| 243 | 20240510 | 152900 | 81583268000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 244 | 20240510 | 152800 | 81583268000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 245 | 20240510 | 152700 | 81583268000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 246 | 20240510 | 152600 | 81583268000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 247 | 20240510 | 152500 | 81583268000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 248 | 20240510 | 152400 | 81583268000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 249 | 20240510 | 152300 | 81583268000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 250 | 20240510 | 152200 | 81583268000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 251 | 20240510 | 152100 | 81583268000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 252 | 20240510 | 152000 | 81583268000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 253 | 20240510 | 151900 | 81583268000 | 466000 | 465500 | 466500 | 465500 | 420 |
| 254 | 20240510 | 151800 | 81387579000 | 465500 | 466000 | 466500 | 465000 | 811 |
| 255 | 20240510 | 151700 | 81009781000 | 465500 | 465500 | 466000 | 465500 | 327 |
| 256 | 20240510 | 151600 | 80857471000 | 466000 | 466500 | 466500 | 465500 | 546 |
| 257 | 20240510 | 151500 | 80602953000 | 466000 | 466000 | 466500 | 465500 | 355 |
| 258 | 20240510 | 151400 | 80437432000 | 466500 | 467000 | 467000 | 466500 | 240 |
| 259 | 20240510 | 151300 | 80325398500 | 466500 | 467000 | 467500 | 466500 | 243 |
| 260 | 20240510 | 151200 | 80211885500 | 467500 | 467500 | 467500 | 466500 | 288 |
| 261 | 20240510 | 151100 | 80077338500 | 467500 | 467500 | 468000 | 467000 | 308 |
| 262 | 20240510 | 151000 | 79933375000 | 467000 | 467500 | 467500 | 467000 | 233 |
| 263 | 20240510 | 150900 | 79824475500 | 467500 | 467500 | 467500 | 466500 | 175 |
| 264 | 20240510 | 150800 | 79742713000 | 467500 | 467500 | 467500 | 466500 | 276 |
| 265 | 20240510 | 150700 | 79613755000 | 467000 | 467000 | 467500 | 466500 | 269 |
| 266 | 20240510 | 150600 | 79488150000 | 467000 | 467000 | 467000 | 466000 | 216 |
| 267 | 20240510 | 150500 | 79387366500 | 467000 | 466500 | 467000 | 466500 | 324 |
| 268 | 20240510 | 150400 | 79236085500 | 466500 | 467500 | 467500 | 466500 | 471 |
| 269 | 20240510 | 150300 | 79016062500 | 467500 | 467500 | 468000 | 467000 | 228 |
| 270 | 20240510 | 150200 | 78909449500 | 468000 | 467500 | 468000 | 467000 | 189 |
| 271 | 20240510 | 150100 | 78821041000 | 467500 | 468000 | 468000 | 467000 | 372 |
| 272 | 20240510 | 150000 | 78647059000 | 468000 | 467500 | 468000 | 467500 | 245 |
| 273 | 20240510 | 145900 | 78532440500 | 467500 | 468000 | 468000 | 467000 | 307 |
| 274 | 20240510 | 145800 | 78388826000 | 468000 | 468000 | 468000 | 467500 | 276 |
| 275 | 20240510 | 145700 | 78259710000 | 467500 | 467500 | 468000 | 467000 | 236 |
| 276 | 20240510 | 145600 | 78149337000 | 467000 | 467000 | 467500 | 466000 | 180 |
| 277 | 20240510 | 145500 | 78065248000 | 466000 | 466000 | 467500 | 466000 | 300 |
| 278 | 20240510 | 145400 | 77925235500 | 465500 | 464500 | 466000 | 463500 | 386 |
| 279 | 20240510 | 145300 | 77745864000 | 464000 | 465000 | 465500 | 464000 | 411 |
| 280 | 20240510 | 145200 | 77554948500 | 465500 | 465000 | 466000 | 463500 | 212 |
| 281 | 20240510 | 145100 | 77456379000 | 464500 | 467000 | 467500 | 464500 | 157 |
| 282 | 20240510 | 145000 | 77383229500 | 467000 | 465500 | 468000 | 465500 | 79 |
| 283 | 20240510 | 144900 | 77346350500 | 466000 | 469000 | 469500 | 460500 | 2410 |
| 284 | 20240510 | 144800 | 76226581500 | 469000 | 468000 | 469000 | 468000 | 219 |
| 285 | 20240510 | 144700 | 76123978500 | 468000 | 467000 | 468000 | 466500 | 261 |
| 286 | 20240510 | 144600 | 76001961500 | 466500 | 466000 | 467000 | 465500 | 465 |
| 287 | 20240510 | 144500 | 75785069000 | 466000 | 465500 | 466500 | 465500 | 199 |
| 288 | 20240510 | 144400 | 75692353500 | 466000 | 465000 | 466000 | 464500 | 520 |
| 289 | 20240510 | 144300 | 75450313500 | 465000 | 465500 | 466000 | 465000 | 315 |
| 290 | 20240510 | 144200 | 75303792000 | 466000 | 466000 | 466500 | 465500 | 309 |
| 291 | 20240510 | 144100 | 75159830500 | 466500 | 466500 | 467000 | 466000 | 122 |
| 292 | 20240510 | 144000 | 75102910000 | 467000 | 466500 | 467000 | 466000 | 160 |
| 293 | 20240510 | 143900 | 75028239000 | 466500 | 466500 | 467000 | 466000 | 362 |
| 294 | 20240510 | 143800 | 74859395500 | 467000 | 468000 | 468000 | 467000 | 391 |
| 295 | 20240510 | 143700 | 74676787000 | 468000 | 467500 | 468500 | 467000 | 327 |
| 296 | 20240510 | 143600 | 74523816000 | 467500 | 468000 | 468000 | 467500 | 107 |
| 297 | 20240510 | 143500 | 74473769000 | 467500 | 468000 | 468500 | 467500 | 271 |
| 298 | 20240510 | 143400 | 74346938000 | 468500 | 468500 | 469000 | 468000 | 154 |
| 299 | 20240510 | 143300 | 74274816500 | 469000 | 469000 | 469000 | 468500 | 95 |
| 300 | 20240510 | 143200 | 74230282500 | 468500 | 468500 | 469500 | 468500 | 240 |
| 301 | 20240510 | 143100 | 74117719500 | 468500 | 469000 | 469000 | 468500 | 91 |
| 302 | 20240510 | 143000 | 74075045000 | 468500 | 469500 | 469500 | 468500 | 109 |
| 303 | 20240510 | 142900 | 74023963000 | 469500 | 469000 | 469500 | 468500 | 220 |
| 304 | 20240510 | 142800 | 73920796000 | 469000 | 468500 | 469500 | 468500 | 166 |
| 305 | 20240510 | 142700 | 73842973000 | 468500 | 469500 | 469500 | 468500 | 190 |
| 306 | 20240510 | 142600 | 73753826500 | 469500 | 469500 | 469500 | 469000 | 155 |
| 307 | 20240510 | 142500 | 73681086000 | 469500 | 469500 | 469500 | 468500 | 262 |
| 308 | 20240510 | 142400 | 73558208500 | 469500 | 469500 | 469500 | 469000 | 103 |
| 309 | 20240510 | 142300 | 73509855500 | 469500 | 469500 | 469500 | 469000 | 150 |
| 310 | 20240510 | 142200 | 73439452000 | 469500 | 469500 | 469500 | 469000 | 91 |
| 311 | 20240510 | 142100 | 73396736500 | 469500 | 469500 | 470000 | 469000 | 299 |
| 312 | 20240510 | 142000 | 73256356500 | 469500 | 470000 | 470000 | 469500 | 100 |
| 313 | 20240510 | 141900 | 73209373000 | 470000 | 470000 | 470000 | 469500 | 167 |
| 314 | 20240510 | 141800 | 73130916000 | 469500 | 469500 | 470000 | 469500 | 79 |
| 315 | 20240510 | 141700 | 73093811000 | 469500 | 469500 | 470000 | 469000 | 229 |
| 316 | 20240510 | 141600 | 72986319000 | 469000 | 469000 | 469500 | 469000 | 172 |
| 317 | 20240510 | 141500 | 72905597000 | 469000 | 469500 | 469500 | 469000 | 77 |
| 318 | 20240510 | 141400 | 72869451500 | 469500 | 470000 | 470000 | 469500 | 126 |
| 319 | 20240510 | 141300 | 72810275000 | 470000 | 470000 | 470000 | 469000 | 161 |
| 320 | 20240510 | 141200 | 72734691500 | 470000 | 471000 | 471000 | 470000 | 108 |
| 321 | 20240510 | 141100 | 72683883000 | 471000 | 471000 | 471500 | 470500 | 153 |
| 322 | 20240510 | 141000 | 72611794500 | 471000 | 471500 | 471500 | 467500 | 1040 |
| 323 | 20240510 | 140900 | 72123234500 | 472000 | 471500 | 472000 | 471500 | 87 |
| 324 | 20240510 | 140800 | 72082196000 | 471500 | 471500 | 471500 | 471000 | 153 |
| 325 | 20240510 | 140700 | 72010057500 | 471500 | 471500 | 471500 | 471000 | 92 |
| 326 | 20240510 | 140600 | 71966691000 | 471500 | 472000 | 472500 | 471000 | 313 |
| 327 | 20240510 | 140500 | 71819017000 | 472500 | 472500 | 472500 | 472000 | 128 |
| 328 | 20240510 | 140400 | 71758552500 | 472500 | 472000 | 472500 | 472000 | 81 |
| 329 | 20240510 | 140300 | 71720293500 | 472500 | 473000 | 473000 | 472000 | 255 |
| 330 | 20240510 | 140200 | 71599752500 | 472000 | 472500 | 473000 | 472000 | 192 |
| 331 | 20240510 | 140100 | 71509040500 | 472500 | 471500 | 472500 | 471000 | 141 |
| 332 | 20240510 | 140000 | 71442543000 | 471500 | 472500 | 473000 | 471000 | 349 |
| 333 | 20240510 | 135900 | 71277707000 | 473000 | 473000 | 473000 | 473000 | 80 |
| 334 | 20240510 | 135800 | 71239867000 | 472500 | 473000 | 473500 | 472500 | 217 |
| 335 | 20240510 | 135700 | 71137270000 | 473000 | 472500 | 473000 | 472500 | 169 |
| 336 | 20240510 | 135600 | 71057370000 | 473000 | 473000 | 473500 | 472500 | 168 |
| 337 | 20240510 | 135500 | 70977894000 | 473000 | 472500 | 473000 | 472500 | 66 |
| 338 | 20240510 | 135400 | 70946680000 | 472500 | 473500 | 473500 | 472500 | 302 |
| 339 | 20240510 | 135300 | 70803723500 | 473500 | 473000 | 473500 | 473000 | 137 |
| 340 | 20240510 | 135200 | 70738882000 | 473000 | 472000 | 473000 | 472000 | 119 |
| 341 | 20240510 | 135100 | 70682623000 | 472500 | 471500 | 473000 | 471000 | 350 |
| 342 | 20240510 | 135000 | 70517554000 | 471500 | 471500 | 471500 | 471000 | 140 |
| 343 | 20240510 | 134900 | 70451563000 | 471500 | 471000 | 471500 | 470000 | 357 |
| 344 | 20240510 | 134800 | 70283526000 | 471000 | 471500 | 471500 | 471000 | 157 |
| 345 | 20240510 | 134700 | 70209555000 | 472000 | 471500 | 472000 | 471000 | 147 |
| 346 | 20240510 | 134600 | 70140223500 | 471500 | 473000 | 473000 | 471500 | 38 |
| 347 | 20240510 | 134500 | 70122295500 | 473500 | 473500 | 473500 | 471500 | 279 |
| 348 | 20240510 | 134400 | 69990314500 | 473000 | 472000 | 473500 | 472000 | 140 |
| 349 | 20240510 | 134300 | 69924134000 | 471500 | 471000 | 473500 | 471000 | 71 |
| 350 | 20240510 | 134200 | 69890610500 | 471500 | 473500 | 474000 | 471500 | 222 |
| 351 | 20240510 | 134100 | 69785593000 | 473500 | 473500 | 474500 | 473000 | 85 |
| 352 | 20240510 | 134000 | 69745354500 | 473000 | 474000 | 474000 | 472500 | 132 |
| 353 | 20240510 | 133900 | 69682895500 | 474000 | 474500 | 474500 | 473500 | 266 |
| 354 | 20240510 | 133800 | 69556765500 | 474500 | 474500 | 475000 | 474000 | 387 |
| 355 | 20240510 | 133700 | 69373094000 | 474500 | 475000 | 475000 | 473500 | 401 |
| 356 | 20240510 | 133600 | 69182689000 | 475000 | 474000 | 475000 | 473500 | 268 |
| 357 | 20240510 | 133500 | 69055598500 | 474000 | 473000 | 474000 | 473000 | 182 |
| 358 | 20240510 | 133400 | 68969405000 | 473000 | 473500 | 473500 | 472500 | 216 |
| 359 | 20240510 | 133300 | 68867273000 | 473500 | 473500 | 473500 | 473000 | 96 |
| 360 | 20240510 | 133200 | 68821841000 | 473500 | 473500 | 473500 | 473000 | 340 |
| 361 | 20240510 | 133100 | 68660958500 | 473500 | 471000 | 473500 | 471000 | 326 |
| 362 | 20240510 | 133000 | 68507065500 | 470500 | 469500 | 470500 | 469000 | 435 |
| 363 | 20240510 | 132900 | 68302620000 | 469500 | 470000 | 470500 | 469500 | 246 |
| 364 | 20240510 | 132800 | 68186995000 | 469500 | 470000 | 470500 | 469500 | 145 |
| 365 | 20240510 | 132700 | 68118820500 | 470500 | 470500 | 471000 | 469000 | 248 |
| 366 | 20240510 | 132600 | 68002186000 | 470500 | 471000 | 471000 | 470500 | 203 |
| 367 | 20240510 | 132500 | 67906646500 | 471000 | 471500 | 472000 | 471000 | 297 |
| 368 | 20240510 | 132400 | 67766653000 | 471500 | 471000 | 471500 | 471000 | 236 |
| 369 | 20240510 | 132300 | 67655410500 | 471000 | 471500 | 471500 | 471000 | 261 |
| 370 | 20240510 | 132200 | 67532411000 | 471500 | 471000 | 471500 | 471000 | 200 |
| 371 | 20240510 | 132100 | 67438141000 | 471500 | 471500 | 472000 | 471500 | 264 |
| 372 | 20240510 | 132000 | 67313602000 | 471500 | 472500 | 472500 | 471500 | 441 |
| 373 | 20240510 | 131900 | 67105364500 | 472500 | 472500 | 472500 | 472000 | 189 |
| 374 | 20240510 | 131800 | 67016069000 | 472000 | 473000 | 473000 | 471500 | 195 |
| 375 | 20240510 | 131700 | 66923957000 | 472000 | 470500 | 473500 | 470000 | 874 |
| 376 | 20240510 | 131600 | 66511044500 | 470000 | 467500 | 470000 | 467500 | 413 |
| 377 | 20240510 | 131500 | 66317514500 | 467500 | 467000 | 468000 | 467000 | 172 |
| 378 | 20240510 | 131400 | 66237080500 | 467000 | 466500 | 468000 | 463500 | 1081 |
| 379 | 20240510 | 131300 | 65732624000 | 466500 | 469500 | 469500 | 466500 | 603 |
| 380 | 20240510 | 131200 | 65450460000 | 469000 | 470000 | 470000 | 469000 | 281 |
| 381 | 20240510 | 131100 | 65318591500 | 470500 | 471500 | 472000 | 469500 | 1737 |
| 382 | 20240510 | 131000 | 64500585500 | 471500 | 471500 | 472000 | 471500 | 292 |
| 383 | 20240510 | 130900 | 64362894000 | 472000 | 472500 | 472500 | 471500 | 1479 |
| 384 | 20240510 | 130800 | 63664266500 | 473000 | 473000 | 473500 | 472500 | 240 |
| 385 | 20240510 | 130700 | 63550791000 | 473000 | 473000 | 473500 | 472500 | 277 |
| 386 | 20240510 | 130600 | 63419763500 | 473000 | 474000 | 474500 | 473000 | 542 |
| 387 | 20240510 | 130500 | 63163023000 | 474500 | 474500 | 475000 | 474000 | 108 |
| 388 | 20240510 | 130400 | 63111772500 | 474500 | 474500 | 475000 | 474000 | 346 |
| 389 | 20240510 | 130300 | 62947584000 | 474500 | 474500 | 475000 | 474500 | 177 |
| 390 | 20240510 | 130200 | 62863577500 | 474500 | 476000 | 476500 | 474500 | 270 |
| 391 | 20240510 | 130100 | 62735217500 | 476000 | 478500 | 478500 | 475500 | 538 |
| 392 | 20240510 | 130000 | 62478673000 | 478500 | 478500 | 479000 | 478000 | 489 |
| 393 | 20240510 | 125900 | 62244537000 | 479000 | 478500 | 479000 | 478000 | 468 |
| 394 | 20240510 | 125800 | 62020602000 | 478500 | 478000 | 479000 | 478000 | 397 |
| 395 | 20240510 | 125700 | 61830698000 | 478000 | 478500 | 478500 | 478000 | 616 |
| 396 | 20240510 | 125600 | 61535989500 | 478500 | 478500 | 478500 | 478000 | 229 |
| 397 | 20240510 | 125500 | 61426435000 | 478500 | 477500 | 478500 | 477000 | 162 |
| 398 | 20240510 | 125400 | 61349013500 | 477000 | 478500 | 478500 | 477000 | 420 |
| 399 | 20240510 | 125300 | 61148256000 | 478500 | 478000 | 478500 | 478000 | 395 |
| 400 | 20240510 | 125200 | 60959370500 | 478000 | 479000 | 479000 | 477000 | 837 |
| 401 | 20240510 | 125100 | 60559094500 | 478500 | 479000 | 479000 | 478500 | 530 |
| 402 | 20240510 | 125000 | 60305258000 | 479000 | 479000 | 479000 | 478500 | 320 |
| 403 | 20240510 | 124900 | 60151992500 | 478500 | 478000 | 479000 | 478000 | 380 |
| 404 | 20240510 | 124800 | 59970213000 | 478500 | 478500 | 478500 | 478000 | 541 |
| 405 | 20240510 | 124700 | 59711423000 | 478000 | 478000 | 478500 | 478000 | 274 |
| 406 | 20240510 | 124600 | 59580325000 | 478500 | 478500 | 478500 | 478000 | 270 |
| 407 | 20240510 | 124500 | 59451176500 | 478500 | 478000 | 478500 | 478000 | 442 |
| 408 | 20240510 | 124400 | 59239693500 | 478500 | 478000 | 478500 | 478000 | 340 |
| 409 | 20240510 | 124300 | 59077087000 | 478000 | 478000 | 478500 | 477500 | 578 |
| 410 | 20240510 | 124200 | 58800801000 | 478000 | 478000 | 478500 | 478000 | 344 |
| 411 | 20240510 | 124100 | 58636287000 | 478000 | 478500 | 478500 | 478000 | 321 |
| 412 | 20240510 | 124000 | 58482703000 | 478500 | 478000 | 478500 | 477500 | 437 |
| 413 | 20240510 | 123900 | 58273718500 | 478000 | 478000 | 478000 | 477500 | 264 |
| 414 | 20240510 | 123800 | 58147543500 | 478000 | 477500 | 478000 | 477500 | 335 |
| 415 | 20240510 | 123700 | 57987486000 | 477500 | 477500 | 478000 | 477000 | 379 |
| 416 | 20240510 | 123600 | 57806423000 | 477500 | 477500 | 478000 | 477000 | 1522 |
| 417 | 20240510 | 123500 | 57079160000 | 477500 | 477500 | 477500 | 476500 | 415 |
| 418 | 20240510 | 123400 | 56881251500 | 477500 | 476500 | 477500 | 476500 | 368 |
| 419 | 20240510 | 123300 | 56705688500 | 477000 | 476500 | 477000 | 476000 | 390 |
| 420 | 20240510 | 123200 | 56519805000 | 477000 | 476500 | 477000 | 476500 | 370 |
| 421 | 20240510 | 123100 | 56343430500 | 476500 | 476500 | 477000 | 476000 | 364 |
| 422 | 20240510 | 123000 | 56170046000 | 476500 | 476000 | 476500 | 475500 | 463 |
| 423 | 20240510 | 122900 | 55949675500 | 476000 | 475500 | 476500 | 475500 | 384 |
| 424 | 20240510 | 122800 | 55766870500 | 476000 | 476000 | 476000 | 475500 | 472 |
| 425 | 20240510 | 122700 | 55542271000 | 475500 | 476000 | 476000 | 475500 | 169 |
| 426 | 20240510 | 122600 | 55461838500 | 476000 | 475000 | 476000 | 475000 | 574 |
| 427 | 20240510 | 122500 | 55188750500 | 475000 | 475000 | 475500 | 475000 | 271 |
| 428 | 20240510 | 122400 | 55059975000 | 474500 | 475000 | 475500 | 474500 | 411 |
| 429 | 20240510 | 122300 | 54864839000 | 474500 | 474500 | 475000 | 474000 | 308 |
| 430 | 20240510 | 122200 | 54718643000 | 474000 | 475000 | 476000 | 474000 | 292 |
| 431 | 20240510 | 122100 | 54579931000 | 475500 | 476500 | 476500 | 474000 | 697 |
| 432 | 20240510 | 122000 | 54248580500 | 476500 | 475500 | 476500 | 475500 | 392 |
| 433 | 20240510 | 121900 | 54061943000 | 475500 | 475500 | 476000 | 475000 | 301 |
| 434 | 20240510 | 121800 | 53918786000 | 475000 | 476000 | 476000 | 475000 | 523 |
| 435 | 20240510 | 121700 | 53670117500 | 476000 | 478000 | 478500 | 475500 | 967 |
| 436 | 20240510 | 121600 | 53209147000 | 478000 | 478000 | 478000 | 477500 | 391 |
| 437 | 20240510 | 121500 | 53022273500 | 478000 | 478000 | 478000 | 477500 | 593 |
| 438 | 20240510 | 121400 | 52738864500 | 478000 | 477000 | 478000 | 477000 | 404 |
| 439 | 20240510 | 121300 | 52545841500 | 477000 | 477500 | 478000 | 477000 | 972 |
| 440 | 20240510 | 121200 | 52081732500 | 477500 | 477500 | 477500 | 477000 | 346 |
| 441 | 20240510 | 121100 | 51916537500 | 476500 | 477000 | 477500 | 476500 | 663 |
| 442 | 20240510 | 121000 | 51600140500 | 477000 | 477000 | 477500 | 477000 | 233 |
| 443 | 20240510 | 120900 | 51488935500 | 477000 | 477000 | 477500 | 476500 | 572 |
| 444 | 20240510 | 120800 | 51215965000 | 477000 | 476500 | 477000 | 476500 | 279 |
| 445 | 20240510 | 120700 | 51082904500 | 476500 | 477000 | 477000 | 476000 | 1054 |
| 446 | 20240510 | 120600 | 50580368000 | 477000 | 477000 | 477500 | 476500 | 461 |
| 447 | 20240510 | 120500 | 50360458500 | 477000 | 477000 | 477000 | 476500 | 565 |
| 448 | 20240510 | 120400 | 50090960000 | 477000 | 476000 | 477000 | 476000 | 439 |
| 449 | 20240510 | 120300 | 49881743000 | 476500 | 476000 | 476500 | 476000 | 412 |
| 450 | 20240510 | 120200 | 49685447000 | 476500 | 475500 | 476500 | 475500 | 482 |
| 451 | 20240510 | 120100 | 49455934500 | 476000 | 475500 | 476000 | 475500 | 205 |
| 452 | 20240510 | 120000 | 49358364000 | 476000 | 475500 | 476000 | 475500 | 464 |
| 453 | 20240510 | 115900 | 49137541500 | 475500 | 476000 | 476000 | 475500 | 333 |
| 454 | 20240510 | 115800 | 48979089500 | 475500 | 476000 | 476000 | 475500 | 351 |
| 455 | 20240510 | 115700 | 48812067500 | 476000 | 475000 | 476000 | 475000 | 492 |
| 456 | 20240510 | 115600 | 48578170500 | 475500 | 475000 | 475500 | 475000 | 189 |
| 457 | 20240510 | 115500 | 48488332500 | 475500 | 475500 | 475500 | 475000 | 502 |
| 458 | 20240510 | 115400 | 48249699000 | 475500 | 475500 | 476000 | 475500 | 374 |
| 459 | 20240510 | 115300 | 48071743500 | 475500 | 475500 | 476000 | 475000 | 564 |
| 460 | 20240510 | 115200 | 47803475500 | 475500 | 475000 | 475500 | 474500 | 236 |
| 461 | 20240510 | 115100 | 47691344500 | 475000 | 475000 | 475000 | 474500 | 254 |
| 462 | 20240510 | 115000 | 47570758000 | 475000 | 475500 | 475500 | 474500 | 501 |
| 463 | 20240510 | 114900 | 47332686000 | 475500 | 475000 | 476000 | 474500 | 666 |
| 464 | 20240510 | 114800 | 47016151000 | 475500 | 475500 | 476000 | 475000 | 524 |
| 465 | 20240510 | 114700 | 46766934000 | 475500 | 475000 | 475500 | 475000 | 872 |
| 466 | 20240510 | 114600 | 46352681500 | 475000 | 474500 | 475000 | 474500 | 517 |
| 467 | 20240510 | 114500 | 46107153500 | 475000 | 474500 | 475000 | 473500 | 512 |
| 468 | 20240510 | 114400 | 45864370500 | 474500 | 474000 | 474500 | 474000 | 416 |
| 469 | 20240510 | 114300 | 45667004500 | 473500 | 473500 | 474000 | 473000 | 562 |
| 470 | 20240510 | 114200 | 45400928500 | 473500 | 474000 | 474500 | 473500 | 485 |
| 471 | 20240510 | 114100 | 45171037500 | 474000 | 473000 | 474000 | 473000 | 478 |
| 472 | 20240510 | 114000 | 44944598500 | 473000 | 473000 | 473500 | 472500 | 140 |
| 473 | 20240510 | 113900 | 44878339500 | 473000 | 473500 | 474000 | 473000 | 651 |
| 474 | 20240510 | 113800 | 44570050500 | 474000 | 473500 | 474000 | 473500 | 812 |
| 475 | 20240510 | 113700 | 44185359500 | 473500 | 473000 | 473500 | 473000 | 127 |
| 476 | 20240510 | 113600 | 44125241500 | 473000 | 473500 | 473500 | 473000 | 542 |
| 477 | 20240510 | 113500 | 43868680000 | 473000 | 472500 | 473000 | 472000 | 274 |
| 478 | 20240510 | 113400 | 43739117500 | 472500 | 472000 | 473500 | 472000 | 361 |
| 479 | 20240510 | 113300 | 43568394500 | 473000 | 473000 | 473500 | 472000 | 882 |
| 480 | 20240510 | 113200 | 43151447000 | 473500 | 473000 | 473500 | 473000 | 586 |
| 481 | 20240510 | 113100 | 42874069500 | 473000 | 473000 | 473500 | 472000 | 384 |
| 482 | 20240510 | 113000 | 42692542000 | 473000 | 472500 | 473500 | 472500 | 715 |
| 483 | 20240510 | 112900 | 42354133000 | 473000 | 473500 | 473500 | 472000 | 675 |
| 484 | 20240510 | 112800 | 42034877000 | 473500 | 473000 | 473500 | 473000 | 361 |
| 485 | 20240510 | 112700 | 41864041500 | 473000 | 472000 | 473500 | 471500 | 2063 |
| 486 | 20240510 | 112600 | 40888896000 | 472000 | 472000 | 472500 | 471500 | 398 |
| 487 | 20240510 | 112500 | 40700988000 | 472000 | 471500 | 472000 | 471000 | 197 |
| 488 | 20240510 | 112400 | 40608034500 | 472000 | 470500 | 472000 | 470500 | 560 |
| 489 | 20240510 | 112300 | 40344269000 | 471000 | 470000 | 471000 | 470000 | 177 |
| 490 | 20240510 | 112200 | 40260953000 | 470500 | 471000 | 471500 | 470500 | 522 |
| 491 | 20240510 | 112100 | 40015219000 | 471000 | 471500 | 471500 | 470500 | 546 |
| 492 | 20240510 | 112000 | 39758009000 | 471500 | 472000 | 472500 | 471500 | 751 |
| 493 | 20240510 | 111900 | 39403561000 | 472000 | 472000 | 472000 | 471500 | 400 |
| 494 | 20240510 | 111800 | 39214796000 | 472000 | 471000 | 472000 | 471000 | 524 |
| 495 | 20240510 | 111700 | 38967816000 | 471500 | 471500 | 471500 | 471000 | 605 |
| 496 | 20240510 | 111600 | 38682579000 | 471000 | 471500 | 471500 | 471000 | 364 |
| 497 | 20240510 | 111500 | 38510993500 | 471500 | 471000 | 471500 | 470500 | 477 |
| 498 | 20240510 | 111400 | 38286262500 | 470500 | 470500 | 471000 | 470500 | 273 |
| 499 | 20240510 | 111300 | 38157722000 | 470500 | 470500 | 471000 | 470500 | 410 |
| 500 | 20240510 | 111200 | 37964661000 | 471000 | 470500 | 471000 | 470000 | 407 |
| 501 | 20240510 | 111100 | 37773198000 | 470000 | 471000 | 471000 | 470000 | 220 |
| 502 | 20240510 | 111000 | 37669707000 | 471000 | 469500 | 471000 | 469500 | 429 |
| 503 | 20240510 | 110900 | 37467962000 | 469500 | 471000 | 471000 | 469000 | 818 |
| 504 | 20240510 | 110800 | 37083478000 | 471000 | 470500 | 471500 | 470500 | 676 |
| 505 | 20240510 | 110700 | 36765012500 | 470500 | 471500 | 471500 | 470500 | 908 |
| 506 | 20240510 | 110600 | 36337193000 | 471000 | 471000 | 471000 | 470500 | 423 |
| 507 | 20240510 | 110500 | 36137970000 | 471000 | 471500 | 471500 | 470500 | 622 |
| 508 | 20240510 | 110400 | 35844973000 | 471000 | 471500 | 472000 | 470500 | 868 |
| 509 | 20240510 | 110300 | 35435711500 | 471500 | 471000 | 471500 | 470500 | 677 |
| 510 | 20240510 | 110200 | 35116953500 | 470500 | 469000 | 471000 | 469000 | 1998 |
| 511 | 20240510 | 110100 | 34177790000 | 469500 | 468500 | 469500 | 468500 | 1414 |
| 512 | 20240510 | 110000 | 33514657500 | 469000 | 468500 | 469000 | 468000 | 565 |
| 513 | 20240510 | 105900 | 33249779500 | 468500 | 468500 | 469000 | 468500 | 926 |
| 514 | 20240510 | 105800 | 32815843000 | 468500 | 468500 | 469000 | 468000 | 816 |
| 515 | 20240510 | 105700 | 32433576000 | 468500 | 467500 | 468500 | 467500 | 1431 |
| 516 | 20240510 | 105600 | 31763736000 | 467500 | 467000 | 467500 | 466500 | 1629 |
| 517 | 20240510 | 105500 | 31002631000 | 466500 | 467000 | 467000 | 466500 | 580 |
| 518 | 20240510 | 105400 | 30731951500 | 467000 | 466500 | 467000 | 466000 | 498 |
| 519 | 20240510 | 105300 | 30499608000 | 466500 | 464500 | 466500 | 464000 | 4245 |
| 520 | 20240510 | 105200 | 28525172500 | 464500 | 464000 | 464500 | 463500 | 181 |
| 521 | 20240510 | 105100 | 28441172000 | 464000 | 464000 | 464500 | 463500 | 197 |
| 522 | 20240510 | 105000 | 28349781500 | 464000 | 464000 | 464500 | 464000 | 577 |
| 523 | 20240510 | 104900 | 28081874000 | 464000 | 464500 | 464500 | 464000 | 119 |
| 524 | 20240510 | 104800 | 28026609000 | 464500 | 464500 | 464500 | 464000 | 292 |
| 525 | 20240510 | 104700 | 27891052500 | 464000 | 464000 | 464500 | 464000 | 399 |
| 526 | 20240510 | 104600 | 27705746000 | 464000 | 464000 | 464500 | 464000 | 84 |
| 527 | 20240510 | 104500 | 27666735000 | 464500 | 464000 | 464500 | 464000 | 450 |
| 528 | 20240510 | 104400 | 27457767000 | 464000 | 464000 | 464500 | 464000 | 93 |
| 529 | 20240510 | 104300 | 27414583500 | 464500 | 464000 | 464500 | 463500 | 1287 |
| 530 | 20240510 | 104200 | 26817350000 | 463500 | 464500 | 464500 | 463500 | 459 |
| 531 | 20240510 | 104100 | 26604309500 | 464500 | 464000 | 464500 | 464000 | 167 |
| 532 | 20240510 | 104000 | 26526776500 | 464000 | 464000 | 464500 | 463500 | 285 |
| 533 | 20240510 | 103900 | 26394535500 | 464000 | 464000 | 464000 | 463500 | 838 |
| 534 | 20240510 | 103800 | 26005738500 | 463500 | 463500 | 464000 | 463500 | 183 |
| 535 | 20240510 | 103700 | 25920902500 | 464000 | 464000 | 464000 | 463500 | 145 |
| 536 | 20240510 | 103600 | 25853662000 | 464000 | 464000 | 464000 | 463500 | 250 |
| 537 | 20240510 | 103500 | 25737727500 | 463500 | 463500 | 464000 | 463500 | 154 |
| 538 | 20240510 | 103400 | 25666306500 | 464000 | 463500 | 464000 | 463500 | 239 |
| 539 | 20240510 | 103300 | 25555423000 | 463500 | 463500 | 464000 | 463500 | 323 |
| 540 | 20240510 | 103200 | 25405593000 | 463000 | 463500 | 463500 | 463000 | 52 |
| 541 | 20240510 | 103100 | 25381497000 | 463500 | 462500 | 463500 | 462500 | 292 |
| 542 | 20240510 | 103000 | 25246295500 | 462000 | 462500 | 462500 | 461500 | 95 |
| 543 | 20240510 | 102900 | 25202400500 | 462500 | 462000 | 462500 | 461500 | 227 |
| 544 | 20240510 | 102800 | 25097481000 | 462000 | 463000 | 463500 | 462000 | 489 |
| 545 | 20240510 | 102700 | 24871158000 | 463000 | 463500 | 463500 | 463000 | 184 |
| 546 | 20240510 | 102600 | 24785882500 | 463500 | 463500 | 464000 | 463500 | 209 |
| 547 | 20240510 | 102500 | 24688942000 | 463500 | 463500 | 464000 | 463000 | 278 |
| 548 | 20240510 | 102400 | 24560088500 | 463500 | 464000 | 464000 | 463000 | 268 |
| 549 | 20240510 | 102300 | 24435842500 | 464000 | 464500 | 464500 | 464000 | 166 |
| 550 | 20240510 | 102200 | 24358814000 | 464000 | 463500 | 464500 | 463500 | 341 |
| 551 | 20240510 | 102100 | 24200551000 | 463500 | 464500 | 464500 | 463500 | 232 |
| 552 | 20240510 | 102000 | 24092906000 | 464500 | 464500 | 464500 | 464000 | 495 |
| 553 | 20240510 | 101900 | 23863012500 | 464500 | 464000 | 464500 | 464000 | 382 |
| 554 | 20240510 | 101800 | 23685594000 | 464000 | 464500 | 464500 | 464000 | 237 |
| 555 | 20240510 | 101700 | 23575561500 | 464500 | 464000 | 465000 | 464000 | 700 |
| 556 | 20240510 | 101600 | 23250356000 | 464500 | 464000 | 464500 | 464000 | 508 |
| 557 | 20240510 | 101500 | 23014544000 | 464000 | 464000 | 464500 | 464000 | 187 |
| 558 | 20240510 | 101400 | 22927695500 | 464000 | 463000 | 464500 | 463000 | 930 |
| 559 | 20240510 | 101300 | 22496253500 | 463000 | 463500 | 464000 | 463000 | 169 |
| 560 | 20240510 | 101200 | 22417935500 | 463500 | 463500 | 464000 | 463000 | 226 |
| 561 | 20240510 | 101100 | 22313147500 | 463500 | 463000 | 463500 | 463000 | 229 |
| 562 | 20240510 | 101000 | 22207009500 | 463000 | 463500 | 464000 | 463000 | 382 |
| 563 | 20240510 | 100900 | 22030020000 | 463500 | 463000 | 464000 | 462500 | 537 |
| 564 | 20240510 | 100800 | 21781165500 | 463000 | 463000 | 463500 | 462000 | 291 |
| 565 | 20240510 | 100700 | 21646472500 | 463000 | 463500 | 463500 | 462500 | 540 |
| 566 | 20240510 | 100600 | 21396378000 | 463500 | 463500 | 464000 | 463500 | 547 |
| 567 | 20240510 | 100500 | 21142776000 | 463500 | 462500 | 464000 | 462000 | 435 |
| 568 | 20240510 | 100400 | 20941065000 | 463000 | 464000 | 464000 | 462000 | 543 |
| 569 | 20240510 | 100300 | 20689606500 | 464000 | 463000 | 464000 | 463000 | 1176 |
| 570 | 20240510 | 100200 | 20144273000 | 463000 | 462000 | 463500 | 461500 | 1582 |
| 571 | 20240510 | 100100 | 19412689000 | 462000 | 461500 | 462000 | 461000 | 535 |
| 572 | 20240510 | 100000 | 19165722500 | 461500 | 461000 | 461500 | 460500 | 272 |
| 573 | 20240510 | 095900 | 19040271000 | 461000 | 460500 | 461000 | 460500 | 508 |
| 574 | 20240510 | 095800 | 18806121000 | 460500 | 460000 | 460500 | 460000 | 258 |
| 575 | 20240510 | 095700 | 18687316000 | 460500 | 459500 | 460500 | 459000 | 802 |
| 576 | 20240510 | 095600 | 18318652500 | 459500 | 460500 | 460500 | 459500 | 386 |
| 577 | 20240510 | 095500 | 18141130000 | 460000 | 461000 | 461000 | 459500 | 227 |
| 578 | 20240510 | 095400 | 18036571000 | 460500 | 459000 | 461000 | 459000 | 743 |
| 579 | 20240510 | 095300 | 17694733000 | 458500 | 459500 | 460000 | 458500 | 375 |
| 580 | 20240510 | 095200 | 17522456500 | 459000 | 459000 | 459500 | 458500 | 211 |
| 581 | 20240510 | 095100 | 17425576500 | 459000 | 458500 | 459500 | 458500 | 557 |
| 582 | 20240510 | 095000 | 17169821500 | 458500 | 459000 | 459000 | 458500 | 139 |
| 583 | 20240510 | 094900 | 17106045000 | 459000 | 459500 | 460000 | 459000 | 243 |
| 584 | 20240510 | 094800 | 16994399500 | 459500 | 460000 | 460000 | 458500 | 1329 |
| 585 | 20240510 | 094700 | 16384080500 | 460000 | 460000 | 460000 | 459500 | 138 |
| 586 | 20240510 | 094600 | 16320639000 | 459500 | 459000 | 460000 | 459000 | 291 |
| 587 | 20240510 | 094500 | 16186840500 | 459000 | 459500 | 460000 | 459000 | 182 |
| 588 | 20240510 | 094400 | 16103203500 | 459000 | 458500 | 459500 | 458500 | 473 |
| 589 | 20240510 | 094300 | 15886042500 | 459500 | 458500 | 460000 | 458500 | 1584 |
| 590 | 20240510 | 094200 | 15158013500 | 458500 | 457000 | 459000 | 457000 | 627 |
| 591 | 20240510 | 094100 | 14870610000 | 457500 | 458000 | 458500 | 457500 | 257 |
| 592 | 20240510 | 094000 | 14752948500 | 458000 | 457000 | 458500 | 457000 | 403 |
| 593 | 20240510 | 093900 | 14568553000 | 457000 | 459000 | 459000 | 457000 | 417 |
| 594 | 20240510 | 093800 | 14377385500 | 459000 | 459000 | 459000 | 458500 | 163 |
| 595 | 20240510 | 093700 | 14302592000 | 458500 | 456500 | 459000 | 456500 | 234 |
| 596 | 20240510 | 093600 | 14195431500 | 456500 | 458500 | 458500 | 456000 | 411 |
| 597 | 20240510 | 093500 | 14007631500 | 457500 | 459000 | 459500 | 457500 | 329 |
| 598 | 20240510 | 093400 | 13856635500 | 459000 | 458000 | 460000 | 457500 | 342 |
| 599 | 20240510 | 093300 | 13699807000 | 458000 | 458500 | 458500 | 458000 | 255 |
| 600 | 20240510 | 093200 | 13582978000 | 458500 | 459500 | 460000 | 458000 | 794 |
| 601 | 20240510 | 093100 | 13218331500 | 459500 | 458500 | 460000 | 458500 | 888 |
| 602 | 20240510 | 093000 | 12810460500 | 459000 | 458500 | 459000 | 455500 | 966 |
| 603 | 20240510 | 092900 | 12368076500 | 458000 | 457500 | 458500 | 457500 | 496 |
| 604 | 20240510 | 092800 | 12140991000 | 457500 | 455000 | 457500 | 455000 | 597 |
| 605 | 20240510 | 092700 | 11868772000 | 455500 | 455000 | 455500 | 454500 | 336 |
| 606 | 20240510 | 092600 | 11715907500 | 455500 | 455500 | 456500 | 455000 | 613 |
| 607 | 20240510 | 092500 | 11436565000 | 455500 | 456000 | 456000 | 455500 | 247 |
| 608 | 20240510 | 092400 | 11323963500 | 455500 | 455500 | 456500 | 455000 | 583 |
| 609 | 20240510 | 092300 | 11058227000 | 455500 | 455500 | 456000 | 455000 | 358 |
| 610 | 20240510 | 092200 | 10895202000 | 455000 | 455500 | 455500 | 454500 | 543 |
| 611 | 20240510 | 092100 | 10648072000 | 455000 | 454000 | 455500 | 454000 | 398 |
| 612 | 20240510 | 092000 | 10467169000 | 454000 | 454500 | 455000 | 453500 | 229 |
| 613 | 20240510 | 091900 | 10363127000 | 454000 | 453500 | 455000 | 452500 | 457 |
| 614 | 20240510 | 091800 | 10155446500 | 453500 | 451500 | 453500 | 451000 | 234 |
| 615 | 20240510 | 091700 | 10049578000 | 450500 | 450500 | 451500 | 450000 | 1014 |
| 616 | 20240510 | 091600 | 9592534000 | 450000 | 452000 | 452000 | 450000 | 1675 |
| 617 | 20240510 | 091500 | 8837109000 | 452000 | 451500 | 452000 | 451000 | 515 |
| 618 | 20240510 | 091400 | 8604463000 | 451500 | 452000 | 452500 | 451000 | 402 |
| 619 | 20240510 | 091300 | 8422893500 | 452000 | 451500 | 452000 | 451000 | 487 |
| 620 | 20240510 | 091200 | 8203053000 | 451500 | 454500 | 455500 | 451000 | 1415 |
| 621 | 20240510 | 091100 | 7562218000 | 455000 | 452500 | 455000 | 452000 | 1513 |
| 622 | 20240510 | 091000 | 6876215000 | 452500 | 451500 | 456000 | 451000 | 1340 |
| 623 | 20240510 | 090900 | 6269488500 | 452000 | 451000 | 452000 | 450500 | 574 |
| 624 | 20240510 | 090800 | 6010447500 | 450500 | 449500 | 451000 | 449000 | 868 |
| 625 | 20240510 | 090700 | 5619682000 | 449500 | 449000 | 449500 | 448000 | 411 |
| 626 | 20240510 | 090600 | 5435157000 | 448000 | 448000 | 449000 | 447000 | 2024 |
| 627 | 20240510 | 090500 | 4528763000 | 448500 | 450000 | 450500 | 448000 | 1869 |
| 628 | 20240510 | 090400 | 3689308500 | 450000 | 449500 | 451500 | 449000 | 2105 |
| 629 | 20240510 | 090300 | 2741967500 | 449000 | 450000 | 450000 | 448000 | 2455 |
| 630 | 20240510 | 090200 | 1639396000 | 450000 | 452500 | 453000 | 450000 | 1386 |
| 631 | 20240510 | 090100 | 1013785500 | 453000 | 455500 | 456000 | 453000 | 600 |
| 632 | 20240510 | 090000 | 741144000 | 456000 | 459000 | 459500 | 456000 | 1595 |