32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 185200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 5464 |
| 3 | 20240510 | 185100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20240510 | 185000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20240510 | 184900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20240510 | 184800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20240510 | 184700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20240510 | 184600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20240510 | 184500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20240510 | 184400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20240510 | 184300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20240510 | 184200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20240510 | 184100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20240510 | 184000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20240510 | 183900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20240510 | 183800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20240510 | 183700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20240510 | 183600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20240510 | 183500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20240510 | 183400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20240510 | 183300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20240510 | 183200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20240510 | 183100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20240510 | 183000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20240510 | 182900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20240510 | 182800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20240510 | 182700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20240510 | 182600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20240510 | 182500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20240510 | 182400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20240510 | 182300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20240510 | 182200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 5464 |
| 33 | 20240510 | 182100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20240510 | 182000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20240510 | 181900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20240510 | 181800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20240510 | 181700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20240510 | 181600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20240510 | 181500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20240510 | 181400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20240510 | 181300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20240510 | 181200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20240510 | 181100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20240510 | 181000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20240510 | 180900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20240510 | 180800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20240510 | 180700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20240510 | 180600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20240510 | 180500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20240510 | 180400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20240510 | 180300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20240510 | 180200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20240510 | 180100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20240510 | 180000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20240510 | 175900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20240510 | 175800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20240510 | 175700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20240510 | 175600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20240510 | 175500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20240510 | 175400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20240510 | 175300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20240510 | 175200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 5464 |
| 63 | 20240510 | 175100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20240510 | 175000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20240510 | 174900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20240510 | 174800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20240510 | 174700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20240510 | 174600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20240510 | 174500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20240510 | 174400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20240510 | 174300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20240510 | 174200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20240510 | 174100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20240510 | 174000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20240510 | 173900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20240510 | 173800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20240510 | 173700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20240510 | 173600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20240510 | 173500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20240510 | 173400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20240510 | 173300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20240510 | 173200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20240510 | 173100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20240510 | 173000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20240510 | 172900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20240510 | 172800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20240510 | 172700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20240510 | 172600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20240510 | 172500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20240510 | 172400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20240510 | 172300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20240510 | 172200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 5464 |
| 93 | 20240510 | 172100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20240510 | 172000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20240510 | 171900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20240510 | 171800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20240510 | 171700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20240510 | 171600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20240510 | 171500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20240510 | 171400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20240510 | 171300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20240510 | 171200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20240510 | 171100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20240510 | 171000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20240510 | 170900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20240510 | 170800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20240510 | 170700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20240510 | 170600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20240510 | 170500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20240510 | 170400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20240510 | 170300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20240510 | 170200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20240510 | 170100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20240510 | 170000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20240510 | 165900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20240510 | 165800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20240510 | 165700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20240510 | 165600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20240510 | 165500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20240510 | 165400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20240510 | 165300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20240510 | 165200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 5464 |
| 123 | 20240510 | 165100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20240510 | 165000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20240510 | 164900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20240510 | 164800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20240510 | 164700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20240510 | 164600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20240510 | 164500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20240510 | 164400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20240510 | 164300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20240510 | 164200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20240510 | 164100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20240510 | 164000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20240510 | 163900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20240510 | 163800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20240510 | 163700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20240510 | 163600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20240510 | 163500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20240510 | 163400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20240510 | 163300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20240510 | 163200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20240510 | 163100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20240510 | 163000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20240510 | 162900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20240510 | 162800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20240510 | 162700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20240510 | 162600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20240510 | 162500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20240510 | 162400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20240510 | 162300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20240510 | 162200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 5464 |
| 153 | 20240510 | 162100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20240510 | 162000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20240510 | 161900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20240510 | 161800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20240510 | 161700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20240510 | 161600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20240510 | 161500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20240510 | 161400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20240510 | 161300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20240510 | 161200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20240510 | 161100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20240510 | 161000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20240510 | 160900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20240510 | 160800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20240510 | 160700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20240510 | 160600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20240510 | 160500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20240510 | 160400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20240510 | 160300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20240510 | 160200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20240510 | 160100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20240510 | 160000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20240510 | 155900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20240510 | 155800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20240510 | 155700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20240510 | 155600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20240510 | 155500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20240510 | 155400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20240510 | 155300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20240510 | 155200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 5464 |
| 183 | 20240510 | 155100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20240510 | 155000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20240510 | 154900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240510 | 154800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20240510 | 154700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240510 | 154600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240510 | 154500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240510 | 154400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240510 | 154300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240510 | 154200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240510 | 154100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240510 | 154000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240510 | 153900 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240510 | 153800 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20240510 | 153700 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20240510 | 153600 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20240510 | 153500 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20240510 | 153400 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20240510 | 153300 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20240510 | 153200 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20240510 | 153100 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20240510 | 153000 | 7689502500 | 33950 | 33950 | 33950 | 33950 | 5464 |
| 205 | 20240510 | 152900 | 7503999700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20240510 | 152800 | 7503999700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20240510 | 152700 | 7503999700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20240510 | 152600 | 7503999700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20240510 | 152500 | 7503999700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20240510 | 152400 | 7503999700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20240510 | 152300 | 7503999700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20240510 | 152200 | 7503999700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 213 | 20240510 | 152100 | 7503999700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20240510 | 152000 | 7503999700 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20240510 | 151900 | 7503999700 | 33950 | 34050 | 34050 | 33950 | 1626 |
| 216 | 20240510 | 151800 | 7448686600 | 34050 | 34000 | 34050 | 34000 | 9 |
| 217 | 20240510 | 151700 | 7448380450 | 34050 | 34000 | 34050 | 34000 | 144 |
| 218 | 20240510 | 151600 | 7443478300 | 34000 | 34050 | 34050 | 34000 | 298 |
| 219 | 20240510 | 151500 | 7433340400 | 34050 | 34000 | 34050 | 33950 | 723 |
| 220 | 20240510 | 151400 | 7408727550 | 34000 | 33950 | 34000 | 33900 | 430 |
| 221 | 20240510 | 151300 | 7394114100 | 34000 | 33950 | 34000 | 33900 | 1849 |
| 222 | 20240510 | 151200 | 7331381400 | 33950 | 33950 | 34000 | 33950 | 863 |
| 223 | 20240510 | 151100 | 7302074250 | 33950 | 34050 | 34050 | 33950 | 736 |
| 224 | 20240510 | 151000 | 7277046650 | 34000 | 33950 | 34000 | 33900 | 2079 |
| 225 | 20240510 | 150900 | 7206451050 | 34000 | 34000 | 34000 | 33900 | 462 |
| 226 | 20240510 | 150800 | 7190758700 | 34050 | 33900 | 34050 | 33900 | 997 |
| 227 | 20240510 | 150700 | 7156884850 | 33900 | 33950 | 34000 | 33900 | 259 |
| 228 | 20240510 | 150600 | 7148093900 | 34000 | 33950 | 34000 | 33900 | 634 |
| 229 | 20240510 | 150500 | 7126579950 | 33950 | 33950 | 34000 | 33900 | 513 |
| 230 | 20240510 | 150400 | 7109183850 | 33950 | 34000 | 34000 | 33900 | 1830 |
| 231 | 20240510 | 150300 | 7047074400 | 33950 | 33950 | 34000 | 33950 | 648 |
| 232 | 20240510 | 150200 | 7025071150 | 34000 | 34000 | 34050 | 33950 | 2806 |
| 233 | 20240510 | 150100 | 6929660550 | 34000 | 34050 | 34100 | 34000 | 519 |
| 234 | 20240510 | 150000 | 6911996150 | 34050 | 34100 | 34100 | 34000 | 483 |
| 235 | 20240510 | 145900 | 6895553000 | 34100 | 34100 | 34100 | 34000 | 385 |
| 236 | 20240510 | 145800 | 6882447400 | 34050 | 34000 | 34100 | 34000 | 540 |
| 237 | 20240510 | 145700 | 6864070650 | 34050 | 34000 | 34050 | 34000 | 678 |
| 238 | 20240510 | 145600 | 6841000100 | 34000 | 34050 | 34050 | 34000 | 501 |
| 239 | 20240510 | 145500 | 6823957150 | 34050 | 34050 | 34050 | 34000 | 421 |
| 240 | 20240510 | 145400 | 6809633850 | 34000 | 34100 | 34100 | 34000 | 370 |
| 241 | 20240510 | 145300 | 6797045850 | 34050 | 34000 | 34100 | 34000 | 431 |
| 242 | 20240510 | 145200 | 6782379450 | 34000 | 34000 | 34100 | 34000 | 611 |
| 243 | 20240510 | 145100 | 6761586050 | 34050 | 34000 | 34100 | 34000 | 348 |
| 244 | 20240510 | 145000 | 6749745800 | 34000 | 34050 | 34150 | 34000 | 381 |
| 245 | 20240510 | 144900 | 6736768100 | 34000 | 34100 | 34150 | 34000 | 982 |
| 246 | 20240510 | 144800 | 6703325800 | 34100 | 34100 | 34150 | 34050 | 487 |
| 247 | 20240510 | 144700 | 6686730750 | 34050 | 34050 | 34100 | 34050 | 606 |
| 248 | 20240510 | 144600 | 6666090100 | 34100 | 34050 | 34100 | 34050 | 373 |
| 249 | 20240510 | 144500 | 6653382100 | 34100 | 34050 | 34150 | 34000 | 343 |
| 250 | 20240510 | 144400 | 6641697350 | 34050 | 34050 | 34150 | 34050 | 356 |
| 251 | 20240510 | 144300 | 6629569350 | 34050 | 34050 | 34150 | 34000 | 338 |
| 252 | 20240510 | 144200 | 6618064100 | 34150 | 34100 | 34150 | 34000 | 844 |
| 253 | 20240510 | 144100 | 6589305300 | 34100 | 34100 | 34100 | 34050 | 435 |
| 254 | 20240510 | 144000 | 6574485800 | 34050 | 34050 | 34100 | 34000 | 243 |
| 255 | 20240510 | 143900 | 6566207550 | 34050 | 34100 | 34150 | 34000 | 1064 |
| 256 | 20240510 | 143800 | 6529937150 | 34100 | 34050 | 34150 | 34050 | 494 |
| 257 | 20240510 | 143700 | 6513100450 | 34050 | 34100 | 34100 | 34050 | 297 |
| 258 | 20240510 | 143600 | 6502982500 | 34050 | 34200 | 34200 | 34050 | 713 |
| 259 | 20240510 | 143500 | 6478687700 | 34200 | 34050 | 34200 | 34050 | 698 |
| 260 | 20240510 | 143400 | 6454899150 | 34050 | 34100 | 34100 | 34050 | 317 |
| 261 | 20240510 | 143300 | 6444101300 | 34050 | 34200 | 34200 | 34050 | 684 |
| 262 | 20240510 | 143200 | 6420803250 | 34150 | 34100 | 34150 | 34050 | 379 |
| 263 | 20240510 | 143100 | 6407883300 | 34100 | 34100 | 34150 | 34050 | 357 |
| 264 | 20240510 | 143000 | 6395716050 | 34150 | 34050 | 34200 | 34050 | 468 |
| 265 | 20240510 | 142900 | 6379761400 | 34200 | 34100 | 34200 | 34050 | 514 |
| 266 | 20240510 | 142800 | 6362244800 | 34050 | 34100 | 34100 | 34050 | 381 |
| 267 | 20240510 | 142700 | 6349265400 | 34050 | 34100 | 34100 | 34050 | 686 |
| 268 | 20240510 | 142600 | 6325898000 | 34050 | 34150 | 34150 | 34050 | 397 |
| 269 | 20240510 | 142500 | 6312359200 | 34150 | 34100 | 34150 | 34100 | 568 |
| 270 | 20240510 | 142400 | 6292983850 | 34150 | 34100 | 34250 | 34100 | 611 |
| 271 | 20240510 | 142300 | 6272141150 | 34150 | 34150 | 34250 | 34100 | 308 |
| 272 | 20240510 | 142200 | 6261625850 | 34200 | 34100 | 34200 | 34100 | 568 |
| 273 | 20240510 | 142100 | 6242234700 | 34150 | 34150 | 34200 | 34100 | 379 |
| 274 | 20240510 | 142000 | 6229303250 | 34100 | 34200 | 34200 | 34100 | 502 |
| 275 | 20240510 | 141900 | 6212169150 | 34250 | 34250 | 34300 | 34100 | 518 |
| 276 | 20240510 | 141800 | 6194459000 | 34150 | 34150 | 34200 | 34100 | 599 |
| 277 | 20240510 | 141700 | 6174022600 | 34150 | 34100 | 34200 | 34100 | 350 |
| 278 | 20240510 | 141600 | 6162073350 | 34150 | 34200 | 34300 | 34100 | 1057 |
| 279 | 20240510 | 141500 | 6125932150 | 34200 | 34150 | 34300 | 34100 | 1087 |
| 280 | 20240510 | 141400 | 6088753800 | 34100 | 34100 | 34200 | 34100 | 628 |
| 281 | 20240510 | 141300 | 6067328500 | 34100 | 34150 | 34250 | 34100 | 551 |
| 282 | 20240510 | 141200 | 6048516450 | 34100 | 34150 | 34250 | 34050 | 567 |
| 283 | 20240510 | 141100 | 6029162600 | 34200 | 34100 | 34200 | 34100 | 434 |
| 284 | 20240510 | 141000 | 6014358100 | 34100 | 34150 | 34200 | 34100 | 849 |
| 285 | 20240510 | 140900 | 5985394150 | 34100 | 34150 | 34200 | 34100 | 411 |
| 286 | 20240510 | 140800 | 5971363700 | 34100 | 34100 | 34150 | 34100 | 621 |
| 287 | 20240510 | 140700 | 5950185200 | 34100 | 34100 | 34200 | 34100 | 548 |
| 288 | 20240510 | 140600 | 5931492500 | 34100 | 34150 | 34200 | 34100 | 601 |
| 289 | 20240510 | 140500 | 5910984600 | 34150 | 34150 | 34150 | 34100 | 448 |
| 290 | 20240510 | 140400 | 5895693250 | 34150 | 34150 | 34200 | 34100 | 633 |
| 291 | 20240510 | 140300 | 5874092750 | 34150 | 34200 | 34200 | 34100 | 585 |
| 292 | 20240510 | 140200 | 5854118950 | 34200 | 34100 | 34200 | 34100 | 421 |
| 293 | 20240510 | 140100 | 5839747900 | 34150 | 34100 | 34150 | 34100 | 505 |
| 294 | 20240510 | 140000 | 5822519250 | 34100 | 34200 | 34200 | 34100 | 419 |
| 295 | 20240510 | 135900 | 5808218900 | 34200 | 34100 | 34200 | 34100 | 396 |
| 296 | 20240510 | 135800 | 5794704300 | 34100 | 34150 | 34250 | 34100 | 450 |
| 297 | 20240510 | 135700 | 5779343700 | 34200 | 34100 | 34200 | 34100 | 433 |
| 298 | 20240510 | 135600 | 5764566450 | 34100 | 34150 | 34150 | 34100 | 353 |
| 299 | 20240510 | 135500 | 5752521350 | 34100 | 34150 | 34200 | 34100 | 308 |
| 300 | 20240510 | 135400 | 5742009100 | 34250 | 34100 | 34250 | 34100 | 976 |
| 301 | 20240510 | 135300 | 5708682900 | 34150 | 34150 | 34150 | 34100 | 1092 |
| 302 | 20240510 | 135200 | 5671404650 | 34250 | 34150 | 34250 | 34100 | 293 |
| 303 | 20240510 | 135100 | 5661394050 | 34150 | 34200 | 34200 | 34100 | 422 |
| 304 | 20240510 | 135000 | 5646990950 | 34250 | 34150 | 34250 | 34100 | 286 |
| 305 | 20240510 | 134900 | 5637221550 | 34150 | 34200 | 34250 | 34150 | 456 |
| 306 | 20240510 | 134800 | 5621636850 | 34200 | 34150 | 34200 | 34150 | 341 |
| 307 | 20240510 | 134700 | 5609986900 | 34150 | 34250 | 34250 | 34150 | 359 |
| 308 | 20240510 | 134600 | 5597716500 | 34200 | 34200 | 34200 | 34150 | 357 |
| 309 | 20240510 | 134500 | 5585517800 | 34150 | 34200 | 34250 | 34150 | 286 |
| 310 | 20240510 | 134400 | 5575741700 | 34150 | 34150 | 34150 | 34100 | 353 |
| 311 | 20240510 | 134300 | 5563693600 | 34150 | 34150 | 34300 | 34100 | 318 |
| 312 | 20240510 | 134200 | 5552825750 | 34100 | 34150 | 34200 | 34100 | 296 |
| 313 | 20240510 | 134100 | 5542715650 | 34150 | 34200 | 34250 | 34150 | 548 |
| 314 | 20240510 | 134000 | 5523989500 | 34250 | 34250 | 34300 | 34250 | 348 |
| 315 | 20240510 | 133900 | 5512065150 | 34250 | 34300 | 34300 | 34250 | 437 |
| 316 | 20240510 | 133800 | 5497089800 | 34250 | 34250 | 34300 | 34250 | 349 |
| 317 | 20240510 | 133700 | 5485128100 | 34300 | 34300 | 34350 | 34250 | 376 |
| 318 | 20240510 | 133600 | 5472238200 | 34250 | 34250 | 34350 | 34250 | 373 |
| 319 | 20240510 | 133500 | 5459453200 | 34300 | 34300 | 34300 | 34250 | 180 |
| 320 | 20240510 | 133400 | 5453285300 | 34350 | 34200 | 34350 | 34200 | 540 |
| 321 | 20240510 | 133300 | 5434786200 | 34200 | 34150 | 34200 | 34150 | 570 |
| 322 | 20240510 | 133200 | 5415313700 | 34150 | 34200 | 34250 | 34150 | 347 |
| 323 | 20240510 | 133100 | 5403444350 | 34200 | 34300 | 34350 | 34200 | 419 |
| 324 | 20240510 | 133000 | 5389093650 | 34200 | 34200 | 34250 | 34200 | 379 |
| 325 | 20240510 | 132900 | 5376126500 | 34250 | 34250 | 34250 | 34200 | 420 |
| 326 | 20240510 | 132800 | 5361756550 | 34200 | 34200 | 34350 | 34200 | 415 |
| 327 | 20240510 | 132700 | 5347554150 | 34200 | 34200 | 34200 | 34100 | 357 |
| 328 | 20240510 | 132600 | 5335358300 | 34150 | 34200 | 34200 | 34100 | 921 |
| 329 | 20240510 | 132500 | 5303917650 | 34200 | 34200 | 34300 | 34200 | 339 |
| 330 | 20240510 | 132400 | 5292317250 | 34200 | 34250 | 34300 | 34200 | 366 |
| 331 | 20240510 | 132300 | 5279793400 | 34250 | 34250 | 34300 | 34200 | 205 |
| 332 | 20240510 | 132200 | 5272773000 | 34200 | 34250 | 34300 | 34200 | 438 |
| 333 | 20240510 | 132100 | 5257782550 | 34300 | 34250 | 34300 | 34250 | 371 |
| 334 | 20240510 | 132000 | 5245071900 | 34250 | 34250 | 34250 | 34200 | 389 |
| 335 | 20240510 | 131900 | 5231758050 | 34250 | 34300 | 34300 | 34200 | 187 |
| 336 | 20240510 | 131800 | 5225354700 | 34200 | 34250 | 34300 | 34150 | 410 |
| 337 | 20240510 | 131700 | 5211331500 | 34300 | 34150 | 34300 | 34150 | 526 |
| 338 | 20240510 | 131600 | 5193358700 | 34250 | 34200 | 34300 | 34150 | 354 |
| 339 | 20240510 | 131500 | 5181256350 | 34150 | 34150 | 34200 | 34150 | 524 |
| 340 | 20240510 | 131400 | 5163356250 | 34150 | 34250 | 34250 | 34150 | 437 |
| 341 | 20240510 | 131300 | 5148414900 | 34200 | 34200 | 34300 | 34150 | 660 |
| 342 | 20240510 | 131200 | 5125856500 | 34200 | 34250 | 34250 | 34200 | 235 |
| 343 | 20240510 | 131100 | 5117813050 | 34250 | 34250 | 34300 | 34200 | 383 |
| 344 | 20240510 | 131000 | 5104708700 | 34350 | 34250 | 34350 | 34150 | 335 |
| 345 | 20240510 | 130900 | 5093231000 | 34250 | 34300 | 34350 | 34150 | 1016 |
| 346 | 20240510 | 130800 | 5058502750 | 34300 | 34200 | 34300 | 34150 | 693 |
| 347 | 20240510 | 130700 | 5034810450 | 34350 | 34250 | 34350 | 34150 | 478 |
| 348 | 20240510 | 130600 | 5018467900 | 34200 | 34150 | 34200 | 34150 | 221 |
| 349 | 20240510 | 130500 | 5010914850 | 34300 | 34200 | 34300 | 34150 | 531 |
| 350 | 20240510 | 130400 | 4992761950 | 34300 | 34200 | 34300 | 34200 | 243 |
| 351 | 20240510 | 130300 | 4984448000 | 34150 | 34200 | 34250 | 34150 | 509 |
| 352 | 20240510 | 130200 | 4967050950 | 34200 | 34250 | 34250 | 34150 | 558 |
| 353 | 20240510 | 130100 | 4947986850 | 34250 | 34200 | 34250 | 34150 | 472 |
| 354 | 20240510 | 130000 | 4931851650 | 34250 | 34200 | 34250 | 34150 | 161 |
| 355 | 20240510 | 125900 | 4926342600 | 34200 | 34250 | 34300 | 34150 | 1148 |
| 356 | 20240510 | 125800 | 4887085850 | 34250 | 34200 | 34300 | 34200 | 231 |
| 357 | 20240510 | 125700 | 4879172200 | 34200 | 34250 | 34350 | 34200 | 492 |
| 358 | 20240510 | 125600 | 4862324800 | 34350 | 34250 | 34350 | 34250 | 280 |
| 359 | 20240510 | 125500 | 4852720950 | 34250 | 34200 | 34250 | 34200 | 411 |
| 360 | 20240510 | 125400 | 4838647600 | 34250 | 34250 | 34300 | 34200 | 833 |
| 361 | 20240510 | 125300 | 4810117400 | 34250 | 34250 | 34400 | 34250 | 228 |
| 362 | 20240510 | 125200 | 4802295500 | 34250 | 34250 | 34300 | 34250 | 130 |
| 363 | 20240510 | 125100 | 4797839150 | 34250 | 34250 | 34300 | 34250 | 251 |
| 364 | 20240510 | 125000 | 4789237750 | 34300 | 34250 | 34350 | 34250 | 205 |
| 365 | 20240510 | 124900 | 4782202600 | 34300 | 34300 | 34300 | 34200 | 217 |
| 366 | 20240510 | 124800 | 4774765150 | 34300 | 34250 | 34300 | 34250 | 113 |
| 367 | 20240510 | 124700 | 4770891850 | 34250 | 34300 | 34400 | 34250 | 254 |
| 368 | 20240510 | 124600 | 4762170700 | 34200 | 34200 | 34300 | 34200 | 165 |
| 369 | 20240510 | 124500 | 4756518850 | 34200 | 34300 | 34300 | 34200 | 194 |
| 370 | 20240510 | 124400 | 4749867450 | 34250 | 34300 | 34350 | 34250 | 309 |
| 371 | 20240510 | 124300 | 4739273500 | 34300 | 34300 | 34300 | 34250 | 222 |
| 372 | 20240510 | 124200 | 4731662700 | 34250 | 34250 | 34300 | 34250 | 472 |
| 373 | 20240510 | 124100 | 4715487250 | 34300 | 34200 | 34300 | 34200 | 525 |
| 374 | 20240510 | 124000 | 4697510600 | 34250 | 34250 | 34300 | 34200 | 268 |
| 375 | 20240510 | 123900 | 4688335500 | 34250 | 34250 | 34300 | 34200 | 320 |
| 376 | 20240510 | 123800 | 4677376800 | 34200 | 34250 | 34250 | 34200 | 210 |
| 377 | 20240510 | 123700 | 4670188650 | 34250 | 34250 | 34250 | 34200 | 1391 |
| 378 | 20240510 | 123600 | 4622606000 | 34250 | 34350 | 34350 | 34250 | 1290 |
| 379 | 20240510 | 123500 | 4578418750 | 34350 | 34250 | 34400 | 34250 | 602 |
| 380 | 20240510 | 123400 | 4557789500 | 34250 | 34300 | 34300 | 34250 | 491 |
| 381 | 20240510 | 123300 | 4540952550 | 34300 | 34300 | 34350 | 34300 | 337 |
| 382 | 20240510 | 123200 | 4529390250 | 34300 | 34350 | 34350 | 34300 | 352 |
| 383 | 20240510 | 123100 | 4517303000 | 34300 | 34350 | 34350 | 34300 | 156 |
| 384 | 20240510 | 123000 | 4511948100 | 34300 | 34300 | 34350 | 34250 | 2301 |
| 385 | 20240510 | 122900 | 4433022850 | 34300 | 34300 | 34350 | 34300 | 300 |
| 386 | 20240510 | 122800 | 4422723200 | 34350 | 34300 | 34350 | 34300 | 349 |
| 387 | 20240510 | 122700 | 4410746300 | 34300 | 34350 | 34350 | 34300 | 264 |
| 388 | 20240510 | 122600 | 4401684100 | 34300 | 34300 | 34350 | 34300 | 243 |
| 389 | 20240510 | 122500 | 4393344050 | 34300 | 34300 | 34350 | 34300 | 189 |
| 390 | 20240510 | 122400 | 4386857500 | 34300 | 34300 | 34350 | 34300 | 207 |
| 391 | 20240510 | 122300 | 4379749900 | 34300 | 34350 | 34350 | 34300 | 186 |
| 392 | 20240510 | 122200 | 4373364850 | 34350 | 34300 | 34350 | 34300 | 251 |
| 393 | 20240510 | 122100 | 4364750250 | 34300 | 34350 | 34350 | 34300 | 201 |
| 394 | 20240510 | 122000 | 4357849150 | 34400 | 34300 | 34400 | 34300 | 284 |
| 395 | 20240510 | 121900 | 4348095400 | 34350 | 34350 | 34450 | 34350 | 702 |
| 396 | 20240510 | 121800 | 4323972800 | 34350 | 34400 | 34500 | 34350 | 153 |
| 397 | 20240510 | 121700 | 4318706950 | 34500 | 34350 | 34500 | 34350 | 469 |
| 398 | 20240510 | 121600 | 4302582100 | 34350 | 34400 | 34400 | 34350 | 342 |
| 399 | 20240510 | 121500 | 4290823500 | 34350 | 34400 | 34400 | 34350 | 178 |
| 400 | 20240510 | 121400 | 4284701950 | 34350 | 34400 | 34450 | 34350 | 275 |
| 401 | 20240510 | 121300 | 4275244400 | 34400 | 34450 | 34450 | 34400 | 128 |
| 402 | 20240510 | 121200 | 4270838250 | 34450 | 34500 | 34550 | 34400 | 187 |
| 403 | 20240510 | 121100 | 4264394800 | 34450 | 34450 | 34500 | 34400 | 2096 |
| 404 | 20240510 | 121000 | 4192164550 | 34450 | 34450 | 34450 | 34400 | 193 |
| 405 | 20240510 | 120900 | 4185520900 | 34450 | 34500 | 34500 | 34400 | 221 |
| 406 | 20240510 | 120800 | 4177908800 | 34450 | 34450 | 34500 | 34400 | 401 |
| 407 | 20240510 | 120700 | 4164090650 | 34500 | 34400 | 34500 | 34400 | 189 |
| 408 | 20240510 | 120600 | 4157580750 | 34450 | 34450 | 34500 | 34400 | 1556 |
| 409 | 20240510 | 120500 | 4103980550 | 34400 | 34400 | 34450 | 34400 | 161 |
| 410 | 20240510 | 120400 | 4098437850 | 34400 | 34400 | 34450 | 34350 | 208 |
| 411 | 20240510 | 120300 | 4091283200 | 34400 | 34400 | 34450 | 34400 | 140 |
| 412 | 20240510 | 120200 | 4086462600 | 34350 | 34400 | 34450 | 34350 | 145 |
| 413 | 20240510 | 120100 | 4081476900 | 34400 | 34350 | 34450 | 34350 | 178 |
| 414 | 20240510 | 120000 | 4075354650 | 34400 | 34350 | 34450 | 34350 | 99 |
| 415 | 20240510 | 115900 | 4071946550 | 34400 | 34350 | 34450 | 34350 | 174 |
| 416 | 20240510 | 115800 | 4065960950 | 34400 | 34450 | 34450 | 34350 | 881 |
| 417 | 20240510 | 115700 | 4035653300 | 34400 | 34400 | 34450 | 34400 | 150 |
| 418 | 20240510 | 115600 | 4030491250 | 34450 | 34400 | 34450 | 34400 | 169 |
| 419 | 20240510 | 115500 | 4024672250 | 34400 | 34450 | 34500 | 34400 | 457 |
| 420 | 20240510 | 115400 | 4008930700 | 34400 | 34500 | 34500 | 34400 | 179 |
| 421 | 20240510 | 115300 | 4002762750 | 34500 | 34550 | 34550 | 34400 | 142 |
| 422 | 20240510 | 115200 | 3997868350 | 34450 | 34550 | 34550 | 34450 | 97 |
| 423 | 20240510 | 115100 | 3994519800 | 34450 | 34400 | 34550 | 34400 | 234 |
| 424 | 20240510 | 115000 | 3986453050 | 34450 | 34550 | 34550 | 34450 | 135 |
| 425 | 20240510 | 114900 | 3981799200 | 34500 | 34500 | 34550 | 34450 | 117 |
| 426 | 20240510 | 114800 | 3977763000 | 34500 | 34450 | 34550 | 34400 | 399 |
| 427 | 20240510 | 114700 | 3964011150 | 34450 | 34500 | 34500 | 34450 | 103 |
| 428 | 20240510 | 114600 | 3960459750 | 34550 | 34450 | 34550 | 34450 | 127 |
| 429 | 20240510 | 114500 | 3956076850 | 34550 | 34450 | 34550 | 34400 | 255 |
| 430 | 20240510 | 114400 | 3947286200 | 34450 | 34450 | 34450 | 34400 | 57 |
| 431 | 20240510 | 114300 | 3945323650 | 34450 | 34450 | 34450 | 34400 | 714 |
| 432 | 20240510 | 114200 | 3920726500 | 34500 | 34500 | 34500 | 34450 | 171 |
| 433 | 20240510 | 114100 | 3914829700 | 34450 | 34400 | 34550 | 34400 | 1032 |
| 434 | 20240510 | 114000 | 3879307550 | 34400 | 34400 | 34450 | 34400 | 181 |
| 435 | 20240510 | 113900 | 3873074600 | 34450 | 34400 | 34450 | 34400 | 186 |
| 436 | 20240510 | 113800 | 3866671600 | 34450 | 34400 | 34500 | 34400 | 279 |
| 437 | 20240510 | 113700 | 3857057900 | 34400 | 34500 | 34500 | 34400 | 728 |
| 438 | 20240510 | 113600 | 3831977300 | 34450 | 34450 | 34550 | 34450 | 171 |
| 439 | 20240510 | 113500 | 3826078250 | 34450 | 34500 | 34550 | 34450 | 350 |
| 440 | 20240510 | 113400 | 3814007650 | 34500 | 34550 | 34550 | 34500 | 242 |
| 441 | 20240510 | 113300 | 3805655800 | 34500 | 34500 | 34500 | 34450 | 327 |
| 442 | 20240510 | 113200 | 3794379250 | 34500 | 34500 | 34550 | 34500 | 175 |
| 443 | 20240510 | 113100 | 3788336800 | 34500 | 34500 | 34550 | 34450 | 159 |
| 444 | 20240510 | 113000 | 3782855400 | 34450 | 34450 | 34500 | 34450 | 157 |
| 445 | 20240510 | 112900 | 3777441250 | 34450 | 34500 | 34500 | 34450 | 136 |
| 446 | 20240510 | 112800 | 3772752000 | 34500 | 34550 | 34600 | 34450 | 350 |
| 447 | 20240510 | 112700 | 3760676550 | 34500 | 34500 | 34550 | 34500 | 181 |
| 448 | 20240510 | 112600 | 3754428750 | 34500 | 34500 | 34550 | 34500 | 62 |
| 449 | 20240510 | 112500 | 3752288950 | 34500 | 34550 | 34550 | 34450 | 261 |
| 450 | 20240510 | 112400 | 3743277350 | 34500 | 34550 | 34600 | 34500 | 358 |
| 451 | 20240510 | 112300 | 3730923800 | 34600 | 34500 | 34600 | 34500 | 176 |
| 452 | 20240510 | 112200 | 3724845600 | 34600 | 34550 | 34600 | 34500 | 261 |
| 453 | 20240510 | 112100 | 3715825150 | 34550 | 34550 | 34550 | 34500 | 116 |
| 454 | 20240510 | 112000 | 3711817800 | 34550 | 34600 | 34650 | 34550 | 147 |
| 455 | 20240510 | 111900 | 3706728100 | 34650 | 34600 | 34650 | 34500 | 403 |
| 456 | 20240510 | 111800 | 3692785500 | 34650 | 34650 | 34650 | 34600 | 308 |
| 457 | 20240510 | 111700 | 3682122250 | 34600 | 34550 | 34650 | 34550 | 209 |
| 458 | 20240510 | 111600 | 3674885950 | 34550 | 34600 | 34650 | 34550 | 269 |
| 459 | 20240510 | 111500 | 3665581700 | 34600 | 34550 | 34650 | 34550 | 149 |
| 460 | 20240510 | 111400 | 3660428850 | 34550 | 34600 | 34650 | 34550 | 301 |
| 461 | 20240510 | 111300 | 3650020350 | 34550 | 34600 | 34650 | 34550 | 245 |
| 462 | 20240510 | 111200 | 3641546100 | 34650 | 34700 | 34700 | 34600 | 342 |
| 463 | 20240510 | 111100 | 3629700300 | 34650 | 34550 | 34650 | 34550 | 360 |
| 464 | 20240510 | 111000 | 3617231700 | 34550 | 34550 | 34650 | 34550 | 192 |
| 465 | 20240510 | 110900 | 3610588950 | 34600 | 34550 | 34650 | 34550 | 241 |
| 466 | 20240510 | 110800 | 3602249650 | 34550 | 34600 | 34600 | 34550 | 85 |
| 467 | 20240510 | 110700 | 3599311500 | 34650 | 34550 | 34650 | 34450 | 211 |
| 468 | 20240510 | 110600 | 3592020750 | 34600 | 34600 | 34650 | 34600 | 64 |
| 469 | 20240510 | 110500 | 3589806300 | 34600 | 34500 | 34650 | 34500 | 157 |
| 470 | 20240510 | 110400 | 3584375100 | 34450 | 34550 | 34650 | 34450 | 177 |
| 471 | 20240510 | 110300 | 3578256300 | 34550 | 34450 | 34600 | 34450 | 75 |
| 472 | 20240510 | 110200 | 3575665300 | 34500 | 34600 | 34650 | 34500 | 259 |
| 473 | 20240510 | 110100 | 3566719200 | 34550 | 34550 | 34650 | 34500 | 163 |
| 474 | 20240510 | 110000 | 3561081150 | 34550 | 34550 | 34650 | 34500 | 166 |
| 475 | 20240510 | 105900 | 3555351000 | 34500 | 34550 | 34650 | 34500 | 280 |
| 476 | 20240510 | 105800 | 3545670550 | 34550 | 34550 | 34550 | 34500 | 221 |
| 477 | 20240510 | 105700 | 3538041400 | 34550 | 34450 | 34650 | 34450 | 794 |
| 478 | 20240510 | 105600 | 3510571300 | 34450 | 34500 | 34550 | 34450 | 278 |
| 479 | 20240510 | 105500 | 3500972450 | 34550 | 34450 | 34550 | 34450 | 165 |
| 480 | 20240510 | 105400 | 3495284200 | 34450 | 34500 | 34550 | 34450 | 243 |
| 481 | 20240510 | 105300 | 3486896900 | 34450 | 34500 | 34500 | 34450 | 149 |
| 482 | 20240510 | 105200 | 3481761250 | 34550 | 34450 | 34550 | 34450 | 270 |
| 483 | 20240510 | 105100 | 3472450200 | 34500 | 34500 | 34500 | 34400 | 821 |
| 484 | 20240510 | 105000 | 3444131250 | 34500 | 34550 | 34550 | 34500 | 249 |
| 485 | 20240510 | 104900 | 3435534900 | 34500 | 34500 | 34550 | 34500 | 212 |
| 486 | 20240510 | 104800 | 3428215500 | 34550 | 34550 | 34550 | 34500 | 206 |
| 487 | 20240510 | 104700 | 3421102750 | 34550 | 34550 | 34600 | 34550 | 168 |
| 488 | 20240510 | 104600 | 3415294200 | 34500 | 34550 | 34600 | 34500 | 251 |
| 489 | 20240510 | 104500 | 3406620800 | 34550 | 34600 | 34600 | 34500 | 106 |
| 490 | 20240510 | 104400 | 3402958000 | 34600 | 34550 | 34600 | 34550 | 436 |
| 491 | 20240510 | 104300 | 3387887900 | 34600 | 34550 | 34600 | 34500 | 321 |
| 492 | 20240510 | 104200 | 3376789600 | 34550 | 34550 | 34550 | 34500 | 117 |
| 493 | 20240510 | 104100 | 3372749450 | 34600 | 34550 | 34600 | 34500 | 213 |
| 494 | 20240510 | 104000 | 3365386000 | 34550 | 34600 | 34600 | 34550 | 224 |
| 495 | 20240510 | 103900 | 3357645000 | 34650 | 34600 | 34650 | 34550 | 326 |
| 496 | 20240510 | 103800 | 3346367300 | 34550 | 34500 | 34600 | 34400 | 1495 |
| 497 | 20240510 | 103700 | 3294872400 | 34500 | 34450 | 34500 | 34400 | 76 |
| 498 | 20240510 | 103600 | 3292253650 | 34450 | 34450 | 34500 | 34450 | 276 |
| 499 | 20240510 | 103500 | 3282736350 | 34500 | 34500 | 34550 | 34450 | 201 |
| 500 | 20240510 | 103400 | 3275805600 | 34500 | 34450 | 34500 | 34350 | 236 |
| 501 | 20240510 | 103300 | 3267676800 | 34450 | 34400 | 34500 | 34350 | 300 |
| 502 | 20240510 | 103200 | 3257340050 | 34350 | 34350 | 34450 | 34300 | 438 |
| 503 | 20240510 | 103100 | 3242288700 | 34350 | 34500 | 34500 | 34350 | 1810 |
| 504 | 20240510 | 103000 | 3179958750 | 34450 | 34500 | 34550 | 34450 | 250 |
| 505 | 20240510 | 102900 | 3171339750 | 34500 | 34550 | 34600 | 34500 | 264 |
| 506 | 20240510 | 102800 | 3162224400 | 34500 | 34500 | 34600 | 34500 | 282 |
| 507 | 20240510 | 102700 | 3152483400 | 34550 | 34550 | 34600 | 34550 | 205 |
| 508 | 20240510 | 102600 | 3145397550 | 34600 | 34500 | 34600 | 34450 | 2260 |
| 509 | 20240510 | 102500 | 3067392450 | 34450 | 34450 | 34500 | 34450 | 159 |
| 510 | 20240510 | 102400 | 3061909100 | 34500 | 34500 | 34550 | 34450 | 201 |
| 511 | 20240510 | 102300 | 3054973550 | 34550 | 34400 | 34600 | 34400 | 598 |
| 512 | 20240510 | 102200 | 3034352500 | 34400 | 34500 | 34550 | 34300 | 7044 |
| 513 | 20240510 | 102100 | 2792403950 | 34600 | 34550 | 34600 | 34550 | 531 |
| 514 | 20240510 | 102000 | 2774055700 | 34550 | 34500 | 34600 | 34500 | 248 |
| 515 | 20240510 | 101900 | 2765487900 | 34500 | 34550 | 34550 | 34400 | 900 |
| 516 | 20240510 | 101800 | 2734477350 | 34600 | 34500 | 34600 | 34500 | 91 |
| 517 | 20240510 | 101700 | 2731333800 | 34500 | 34600 | 34600 | 34500 | 241 |
| 518 | 20240510 | 101600 | 2723005250 | 34600 | 34500 | 34600 | 34400 | 3936 |
| 519 | 20240510 | 101500 | 2587476150 | 34450 | 34500 | 34600 | 34450 | 313 |
| 520 | 20240510 | 101400 | 2576673400 | 34500 | 34500 | 34600 | 34500 | 114 |
| 521 | 20240510 | 101300 | 2572733800 | 34550 | 34500 | 34650 | 34500 | 193 |
| 522 | 20240510 | 101200 | 2566063950 | 34500 | 34450 | 34550 | 34450 | 208 |
| 523 | 20240510 | 101100 | 2558883350 | 34550 | 34450 | 34550 | 34450 | 195 |
| 524 | 20240510 | 101000 | 2552154950 | 34500 | 34550 | 34550 | 34450 | 304 |
| 525 | 20240510 | 100900 | 2541661300 | 34450 | 34450 | 34600 | 34450 | 381 |
| 526 | 20240510 | 100800 | 2528502700 | 34500 | 34450 | 34550 | 34450 | 322 |
| 527 | 20240510 | 100700 | 2517396300 | 34450 | 34550 | 34650 | 34450 | 304 |
| 528 | 20240510 | 100600 | 2506898200 | 34500 | 34600 | 34650 | 34400 | 6288 |
| 529 | 20240510 | 100500 | 2290363350 | 34550 | 34600 | 34650 | 34550 | 1728 |
| 530 | 20240510 | 100400 | 2230648650 | 34600 | 34650 | 34650 | 34600 | 807 |
| 531 | 20240510 | 100300 | 2202723150 | 34600 | 34700 | 34750 | 34600 | 1503 |
| 532 | 20240510 | 100200 | 2150637050 | 34650 | 34700 | 34750 | 34650 | 240 |
| 533 | 20240510 | 100100 | 2142303500 | 34650 | 34700 | 34700 | 34650 | 193 |
| 534 | 20240510 | 100000 | 2135611950 | 34650 | 34750 | 34750 | 34650 | 334 |
| 535 | 20240510 | 095900 | 2124022850 | 34750 | 34650 | 34750 | 34650 | 516 |
| 536 | 20240510 | 095800 | 2106115850 | 34700 | 34700 | 34700 | 34650 | 142 |
| 537 | 20240510 | 095700 | 2101191750 | 34700 | 34650 | 34700 | 34600 | 283 |
| 538 | 20240510 | 095600 | 2091379500 | 34650 | 34600 | 34700 | 34600 | 361 |
| 539 | 20240510 | 095500 | 2078860200 | 34600 | 34700 | 34700 | 34600 | 202 |
| 540 | 20240510 | 095400 | 2071858050 | 34700 | 34750 | 34750 | 34600 | 906 |
| 541 | 20240510 | 095300 | 2040438400 | 34700 | 34650 | 34750 | 34650 | 1236 |
| 542 | 20240510 | 095200 | 1997602850 | 34700 | 34650 | 34700 | 34650 | 436 |
| 543 | 20240510 | 095100 | 1982479800 | 34700 | 34700 | 34750 | 34650 | 191 |
| 544 | 20240510 | 095000 | 1975853150 | 34700 | 34700 | 34750 | 34650 | 302 |
| 545 | 20240510 | 094900 | 1965370850 | 34750 | 34700 | 34750 | 34650 | 876 |
| 546 | 20240510 | 094800 | 1934980200 | 34650 | 34700 | 34750 | 34650 | 457 |
| 547 | 20240510 | 094700 | 1919122500 | 34700 | 34700 | 34750 | 34700 | 170 |
| 548 | 20240510 | 094600 | 1913223000 | 34650 | 34750 | 34750 | 34650 | 72 |
| 549 | 20240510 | 094500 | 1910727150 | 34700 | 34700 | 34750 | 34650 | 298 |
| 550 | 20240510 | 094400 | 1900381750 | 34650 | 34750 | 34750 | 34650 | 302 |
| 551 | 20240510 | 094300 | 1889896500 | 34750 | 34700 | 34750 | 34700 | 149 |
| 552 | 20240510 | 094200 | 1884722250 | 34700 | 34750 | 34850 | 34700 | 257 |
| 553 | 20240510 | 094100 | 1875783200 | 34800 | 34750 | 34850 | 34700 | 749 |
| 554 | 20240510 | 094000 | 1849768550 | 34800 | 34800 | 34800 | 34700 | 1845 |
| 555 | 20240510 | 093900 | 1785598650 | 34700 | 34850 | 34850 | 34700 | 568 |
| 556 | 20240510 | 093800 | 1765842600 | 34850 | 34750 | 34850 | 34750 | 1284 |
| 557 | 20240510 | 093700 | 1721162750 | 34750 | 34650 | 34750 | 34650 | 486 |
| 558 | 20240510 | 093600 | 1704292500 | 34700 | 34700 | 34700 | 34650 | 139 |
| 559 | 20240510 | 093500 | 1699471550 | 34650 | 34700 | 34700 | 34650 | 95 |
| 560 | 20240510 | 093400 | 1696176350 | 34700 | 34700 | 34750 | 34700 | 238 |
| 561 | 20240510 | 093300 | 1687911000 | 34650 | 34700 | 34750 | 34650 | 183 |
| 562 | 20240510 | 093200 | 1681561700 | 34650 | 34750 | 34800 | 34550 | 2198 |
| 563 | 20240510 | 093100 | 1605330000 | 34700 | 34700 | 34750 | 34650 | 321 |
| 564 | 20240510 | 093000 | 1594184200 | 34700 | 34600 | 34700 | 34550 | 671 |
| 565 | 20240510 | 092900 | 1570943650 | 34600 | 34600 | 34700 | 34600 | 396 |
| 566 | 20240510 | 092800 | 1557237000 | 34550 | 34550 | 34600 | 34550 | 99 |
| 567 | 20240510 | 092700 | 1553815700 | 34600 | 34600 | 34600 | 34550 | 439 |
| 568 | 20240510 | 092600 | 1538627400 | 34600 | 34700 | 34700 | 34600 | 162 |
| 569 | 20240510 | 092500 | 1533013350 | 34650 | 34550 | 34650 | 34500 | 365 |
| 570 | 20240510 | 092400 | 1520385400 | 34550 | 34550 | 34600 | 34550 | 193 |
| 571 | 20240510 | 092300 | 1513714350 | 34600 | 34550 | 34600 | 34550 | 88 |
| 572 | 20240510 | 092200 | 1510673400 | 34600 | 34500 | 34600 | 34500 | 193 |
| 573 | 20240510 | 092100 | 1504007350 | 34550 | 34500 | 34600 | 34500 | 335 |
| 574 | 20240510 | 092000 | 1492437500 | 34500 | 34700 | 34700 | 34500 | 283 |
| 575 | 20240510 | 091900 | 1482669850 | 34750 | 34550 | 34750 | 34550 | 480 |
| 576 | 20240510 | 091800 | 1466074650 | 34550 | 34550 | 34750 | 34550 | 2006 |
| 577 | 20240510 | 091700 | 1396613700 | 34550 | 34500 | 34550 | 34500 | 218 |
| 578 | 20240510 | 091600 | 1389092650 | 34500 | 34550 | 34600 | 34500 | 1429 |
| 579 | 20240510 | 091500 | 1339738550 | 34600 | 34600 | 34650 | 34550 | 511 |
| 580 | 20240510 | 091400 | 1322060750 | 34600 | 34650 | 34650 | 34550 | 975 |
| 581 | 20240510 | 091300 | 1288316950 | 34600 | 34850 | 34850 | 34600 | 1553 |
| 582 | 20240510 | 091200 | 1234418000 | 34850 | 34750 | 34850 | 34700 | 4248 |
| 583 | 20240510 | 091100 | 1086697200 | 34750 | 34800 | 34800 | 34650 | 3118 |
| 584 | 20240510 | 091000 | 978543800 | 34800 | 35000 | 35050 | 34800 | 1832 |
| 585 | 20240510 | 090900 | 914614000 | 34950 | 35000 | 35000 | 34950 | 123 |
| 586 | 20240510 | 090800 | 910310050 | 35000 | 35000 | 35000 | 34950 | 1032 |
| 587 | 20240510 | 090700 | 874203650 | 35050 | 35100 | 35100 | 34950 | 2242 |
| 588 | 20240510 | 090600 | 795685850 | 35050 | 35000 | 35100 | 35000 | 1570 |
| 589 | 20240510 | 090500 | 740649650 | 35000 | 35050 | 35100 | 34950 | 1384 |
| 590 | 20240510 | 090400 | 692211300 | 35050 | 35000 | 35150 | 35000 | 1812 |
| 591 | 20240510 | 090300 | 628654650 | 35000 | 34900 | 35100 | 34850 | 4134 |
| 592 | 20240510 | 090200 | 484035800 | 34900 | 35000 | 35000 | 34900 | 1775 |
| 593 | 20240510 | 090100 | 421958600 | 35050 | 34750 | 35050 | 34600 | 6141 |
| 594 | 20240510 | 090000 | 207879650 | 34800 | 34550 | 34850 | 34550 | 5976 |