33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 190300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 40116 |
| 3 | 20240513 | 190200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20240513 | 190100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20240513 | 190000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20240513 | 185900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20240513 | 185800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20240513 | 185700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20240513 | 185600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20240513 | 185500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20240513 | 185400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20240513 | 185300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20240513 | 185200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20240513 | 185100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20240513 | 185000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20240513 | 184900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20240513 | 184800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20240513 | 184700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20240513 | 184600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20240513 | 184500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20240513 | 184400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20240513 | 184300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20240513 | 184200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20240513 | 184100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20240513 | 184000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20240513 | 183900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20240513 | 183800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20240513 | 183700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20240513 | 183600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20240513 | 183500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20240513 | 183400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20240513 | 183300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 40116 |
| 33 | 20240513 | 183200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20240513 | 183100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20240513 | 183000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20240513 | 182900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20240513 | 182800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20240513 | 182700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20240513 | 182600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20240513 | 182500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20240513 | 182400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20240513 | 182300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20240513 | 182200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20240513 | 182100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20240513 | 182000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20240513 | 181900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20240513 | 181800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20240513 | 181700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20240513 | 181600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20240513 | 181500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20240513 | 181400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20240513 | 181300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20240513 | 181200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20240513 | 181100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20240513 | 181000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20240513 | 180900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20240513 | 180800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20240513 | 180700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20240513 | 180600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20240513 | 180500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20240513 | 180400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20240513 | 180300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 40116 |
| 63 | 20240513 | 180200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20240513 | 180100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20240513 | 180000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20240513 | 175900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20240513 | 175800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20240513 | 175700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20240513 | 175600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20240513 | 175500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20240513 | 175400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20240513 | 175300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20240513 | 175200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20240513 | 175100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20240513 | 175000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20240513 | 174900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20240513 | 174800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20240513 | 174700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20240513 | 174600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20240513 | 174500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20240513 | 174400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20240513 | 174300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20240513 | 174200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20240513 | 174100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20240513 | 174000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20240513 | 173900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20240513 | 173800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20240513 | 173700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20240513 | 173600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20240513 | 173500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20240513 | 173400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20240513 | 173300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 40116 |
| 93 | 20240513 | 173200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20240513 | 173100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20240513 | 173000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20240513 | 172900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20240513 | 172800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20240513 | 172700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20240513 | 172600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20240513 | 172500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20240513 | 172400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20240513 | 172300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20240513 | 172200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20240513 | 172100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20240513 | 172000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20240513 | 171900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20240513 | 171800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20240513 | 171700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20240513 | 171600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20240513 | 171500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20240513 | 171400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20240513 | 171300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20240513 | 171200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20240513 | 171100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20240513 | 171000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20240513 | 170900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20240513 | 170800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20240513 | 170700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20240513 | 170600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20240513 | 170500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20240513 | 170400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20240513 | 170300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 40116 |
| 123 | 20240513 | 170200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20240513 | 170100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20240513 | 170000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20240513 | 165900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20240513 | 165800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20240513 | 165700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20240513 | 165600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20240513 | 165500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20240513 | 165400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20240513 | 165300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20240513 | 165200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20240513 | 165100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20240513 | 165000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20240513 | 164900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20240513 | 164800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20240513 | 164700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20240513 | 164600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20240513 | 164500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20240513 | 164400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20240513 | 164300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20240513 | 164200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20240513 | 164100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20240513 | 164000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20240513 | 163900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20240513 | 163800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20240513 | 163700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20240513 | 163600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20240513 | 163500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20240513 | 163400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20240513 | 163300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 40116 |
| 153 | 20240513 | 163200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20240513 | 163100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20240513 | 163000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20240513 | 162900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20240513 | 162800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20240513 | 162700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20240513 | 162600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20240513 | 162500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20240513 | 162400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20240513 | 162300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20240513 | 162200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20240513 | 162100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20240513 | 162000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20240513 | 161900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20240513 | 161800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20240513 | 161700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20240513 | 161600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20240513 | 161500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20240513 | 161400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20240513 | 161300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20240513 | 161200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20240513 | 161100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20240513 | 161000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20240513 | 160900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20240513 | 160800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20240513 | 160700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20240513 | 160600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20240513 | 160500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20240513 | 160400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20240513 | 160300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 40116 |
| 183 | 20240513 | 160200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20240513 | 160100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20240513 | 160000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20240513 | 155900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20240513 | 155800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20240513 | 155700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20240513 | 155600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20240513 | 155500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20240513 | 155400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20240513 | 155300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20240513 | 155200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20240513 | 155100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20240513 | 155000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20240513 | 154900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20240513 | 154800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20240513 | 154700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20240513 | 154600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20240513 | 154500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20240513 | 154400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20240513 | 154300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20240513 | 154200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20240513 | 154100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20240513 | 154000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20240513 | 153900 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20240513 | 153800 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20240513 | 153700 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20240513 | 153600 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20240513 | 153500 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20240513 | 153400 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20240513 | 153300 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 40116 |
| 213 | 20240513 | 153200 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20240513 | 153100 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20240513 | 153000 | 75858031500 | 24000 | 24000 | 24000 | 24000 | 40116 |
| 216 | 20240513 | 152900 | 74895247500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20240513 | 152800 | 74895247500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20240513 | 152700 | 74895247500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20240513 | 152600 | 74895247500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20240513 | 152500 | 74895247500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20240513 | 152400 | 74895247500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20240513 | 152300 | 74895247500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20240513 | 152200 | 74895247500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20240513 | 152100 | 74895247500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20240513 | 152000 | 74895247500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20240513 | 151900 | 74895247500 | 24050 | 24050 | 24100 | 24000 | 13639 |
| 227 | 20240513 | 151800 | 74567602100 | 24050 | 24000 | 24050 | 24000 | 3574 |
| 228 | 20240513 | 151700 | 74481786500 | 24050 | 24050 | 24050 | 23900 | 3782 |
| 229 | 20240513 | 151600 | 74391133300 | 24000 | 23950 | 24050 | 23900 | 2457 |
| 230 | 20240513 | 151500 | 74332225900 | 23950 | 23950 | 24000 | 23950 | 2509 |
| 231 | 20240513 | 151400 | 74272096350 | 23950 | 24000 | 24050 | 23950 | 2228 |
| 232 | 20240513 | 151300 | 74218583250 | 24000 | 24000 | 24050 | 23900 | 7794 |
| 233 | 20240513 | 151200 | 74031576400 | 23950 | 24000 | 24000 | 23900 | 1534 |
| 234 | 20240513 | 151100 | 73994794500 | 24000 | 23900 | 24000 | 23900 | 1824 |
| 235 | 20240513 | 151000 | 73951139300 | 23900 | 23900 | 23950 | 23850 | 2412 |
| 236 | 20240513 | 150900 | 73893433300 | 23900 | 24000 | 24000 | 23850 | 1357 |
| 237 | 20240513 | 150800 | 73860971200 | 23900 | 23950 | 24000 | 23900 | 8517 |
| 238 | 20240513 | 150700 | 73657227850 | 24000 | 24000 | 24000 | 23950 | 1587 |
| 239 | 20240513 | 150600 | 73619197100 | 24000 | 24000 | 24050 | 23950 | 4683 |
| 240 | 20240513 | 150500 | 73506731750 | 24050 | 24050 | 24050 | 24000 | 6928 |
| 241 | 20240513 | 150400 | 73340313750 | 24000 | 24100 | 24100 | 24000 | 3524 |
| 242 | 20240513 | 150300 | 73255538500 | 24050 | 24150 | 24150 | 24050 | 2470 |
| 243 | 20240513 | 150200 | 73195980550 | 24150 | 24150 | 24150 | 24100 | 2388 |
| 244 | 20240513 | 150100 | 73138383950 | 24150 | 24100 | 24150 | 24000 | 6230 |
| 245 | 20240513 | 150000 | 72988373450 | 24050 | 24100 | 24100 | 24000 | 3375 |
| 246 | 20240513 | 145900 | 72907154400 | 24100 | 24050 | 24100 | 24050 | 1875 |
| 247 | 20240513 | 145800 | 72862026850 | 24100 | 24050 | 24100 | 24050 | 1132 |
| 248 | 20240513 | 145700 | 72834769800 | 24100 | 24050 | 24100 | 24000 | 3118 |
| 249 | 20240513 | 145600 | 72759736000 | 24000 | 24050 | 24100 | 24000 | 3470 |
| 250 | 20240513 | 145500 | 72676242450 | 24100 | 24100 | 24100 | 24000 | 5290 |
| 251 | 20240513 | 145400 | 72549006250 | 24100 | 24100 | 24150 | 24050 | 3696 |
| 252 | 20240513 | 145300 | 72459956300 | 24100 | 24100 | 24150 | 24050 | 2237 |
| 253 | 20240513 | 145200 | 72406049300 | 24100 | 24150 | 24250 | 24100 | 7776 |
| 254 | 20240513 | 145100 | 72218030400 | 24150 | 24100 | 24200 | 24050 | 9781 |
| 255 | 20240513 | 145000 | 71981920100 | 24050 | 24050 | 24100 | 24050 | 7862 |
| 256 | 20240513 | 144900 | 71792504250 | 24050 | 24000 | 24100 | 24000 | 4697 |
| 257 | 20240513 | 144800 | 71679607700 | 24000 | 24000 | 24050 | 24000 | 3632 |
| 258 | 20240513 | 144700 | 71592297550 | 24050 | 24050 | 24050 | 24000 | 1745 |
| 259 | 20240513 | 144600 | 71550377300 | 24050 | 24000 | 24050 | 23950 | 3528 |
| 260 | 20240513 | 144500 | 71465681750 | 24000 | 23950 | 24000 | 23900 | 10261 |
| 261 | 20240513 | 144400 | 71219874300 | 23900 | 23900 | 23950 | 23850 | 5841 |
| 262 | 20240513 | 144300 | 71080291950 | 23900 | 23800 | 23900 | 23800 | 2779 |
| 263 | 20240513 | 144200 | 71014008950 | 23800 | 23800 | 23850 | 23800 | 1224 |
| 264 | 20240513 | 144100 | 70984852750 | 23850 | 23800 | 23850 | 23800 | 1720 |
| 265 | 20240513 | 144000 | 70943852400 | 23800 | 23850 | 23850 | 23800 | 655 |
| 266 | 20240513 | 143900 | 70928242400 | 23800 | 23850 | 23900 | 23800 | 983 |
| 267 | 20240513 | 143800 | 70904813200 | 23850 | 23800 | 23850 | 23800 | 1351 |
| 268 | 20240513 | 143700 | 70872628750 | 23850 | 23850 | 23850 | 23800 | 2340 |
| 269 | 20240513 | 143600 | 70816916650 | 23850 | 23800 | 23850 | 23800 | 1560 |
| 270 | 20240513 | 143500 | 70779732400 | 23850 | 23850 | 23850 | 23800 | 442 |
| 271 | 20240513 | 143400 | 70769202400 | 23850 | 23850 | 23850 | 23800 | 698 |
| 272 | 20240513 | 143300 | 70752568650 | 23850 | 23800 | 23950 | 23800 | 7993 |
| 273 | 20240513 | 143200 | 70561850550 | 23800 | 23850 | 23900 | 23800 | 1327 |
| 274 | 20240513 | 143100 | 70530199950 | 23800 | 23800 | 23850 | 23800 | 4536 |
| 275 | 20240513 | 143000 | 70422129350 | 23800 | 23900 | 23950 | 23800 | 7944 |
| 276 | 20240513 | 142900 | 70232539100 | 23900 | 24000 | 24000 | 23900 | 2493 |
| 277 | 20240513 | 142800 | 70172877200 | 23950 | 23950 | 24000 | 23900 | 4427 |
| 278 | 20240513 | 142700 | 70066741950 | 23950 | 24050 | 24050 | 23950 | 4319 |
| 279 | 20240513 | 142600 | 69962940950 | 24000 | 23900 | 24050 | 23850 | 9120 |
| 280 | 20240513 | 142500 | 69744480250 | 23900 | 23850 | 23900 | 23800 | 2427 |
| 281 | 20240513 | 142400 | 69686599200 | 23850 | 23800 | 23900 | 23800 | 2543 |
| 282 | 20240513 | 142300 | 69625938800 | 23800 | 23800 | 23850 | 23750 | 1122 |
| 283 | 20240513 | 142200 | 69599243950 | 23800 | 23800 | 23850 | 23700 | 4871 |
| 284 | 20240513 | 142100 | 69483642250 | 23800 | 23850 | 23850 | 23750 | 1861 |
| 285 | 20240513 | 142000 | 69439326100 | 23850 | 23800 | 23850 | 23800 | 1112 |
| 286 | 20240513 | 141900 | 69412849950 | 23800 | 23850 | 23850 | 23700 | 2817 |
| 287 | 20240513 | 141800 | 69345861850 | 23850 | 23800 | 23850 | 23750 | 1887 |
| 288 | 20240513 | 141700 | 69300919000 | 23750 | 23800 | 23800 | 23700 | 2688 |
| 289 | 20240513 | 141600 | 69237045300 | 23750 | 23800 | 23800 | 23750 | 1195 |
| 290 | 20240513 | 141500 | 69208637800 | 23750 | 23700 | 23800 | 23700 | 1742 |
| 291 | 20240513 | 141400 | 69167326400 | 23700 | 23700 | 23750 | 23700 | 697 |
| 292 | 20240513 | 141300 | 69150790150 | 23750 | 23650 | 23750 | 23650 | 2316 |
| 293 | 20240513 | 141200 | 69095868750 | 23650 | 23700 | 23700 | 23650 | 699 |
| 294 | 20240513 | 141100 | 69079331150 | 23700 | 23650 | 23700 | 23600 | 1203 |
| 295 | 20240513 | 141000 | 69050872500 | 23600 | 23650 | 23700 | 23600 | 2070 |
| 296 | 20240513 | 140900 | 69001885150 | 23650 | 23650 | 23700 | 23600 | 2372 |
| 297 | 20240513 | 140800 | 68945773200 | 23600 | 23700 | 23700 | 23600 | 842 |
| 298 | 20240513 | 140700 | 68925855850 | 23650 | 23650 | 23700 | 23600 | 1964 |
| 299 | 20240513 | 140600 | 68879403400 | 23650 | 23650 | 23700 | 23650 | 661 |
| 300 | 20240513 | 140500 | 68863765500 | 23650 | 23600 | 23700 | 23500 | 8669 |
| 301 | 20240513 | 140400 | 68659207850 | 23550 | 23600 | 23600 | 23550 | 1055 |
| 302 | 20240513 | 140300 | 68634343750 | 23550 | 23550 | 23600 | 23500 | 1435 |
| 303 | 20240513 | 140200 | 68600572300 | 23550 | 23500 | 23600 | 23500 | 6674 |
| 304 | 20240513 | 140100 | 68443400000 | 23500 | 23550 | 23600 | 23500 | 8465 |
| 305 | 20240513 | 140000 | 68244016450 | 23550 | 23550 | 23650 | 23550 | 2701 |
| 306 | 20240513 | 135900 | 68180349200 | 23550 | 23600 | 23650 | 23550 | 1826 |
| 307 | 20240513 | 135800 | 68137251600 | 23600 | 23600 | 23650 | 23600 | 1332 |
| 308 | 20240513 | 135700 | 68105802200 | 23600 | 23600 | 23650 | 23600 | 1045 |
| 309 | 20240513 | 135600 | 68081137550 | 23600 | 23650 | 23700 | 23600 | 2758 |
| 310 | 20240513 | 135500 | 68015938250 | 23650 | 23650 | 23700 | 23650 | 1064 |
| 311 | 20240513 | 135400 | 67990746500 | 23650 | 23700 | 23700 | 23650 | 2571 |
| 312 | 20240513 | 135300 | 67929933100 | 23650 | 23700 | 23700 | 23650 | 1077 |
| 313 | 20240513 | 135200 | 67904436700 | 23700 | 23700 | 23700 | 23650 | 1313 |
| 314 | 20240513 | 135100 | 67873347000 | 23650 | 23650 | 23700 | 23600 | 1098 |
| 315 | 20240513 | 135000 | 67847369800 | 23650 | 23600 | 23750 | 23600 | 20981 |
| 316 | 20240513 | 134900 | 67349243200 | 23600 | 23600 | 23650 | 23600 | 1349 |
| 317 | 20240513 | 134800 | 67317392400 | 23600 | 23700 | 23700 | 23600 | 1583 |
| 318 | 20240513 | 134700 | 67279953950 | 23650 | 23650 | 23700 | 23600 | 2494 |
| 319 | 20240513 | 134600 | 67220941800 | 23600 | 23650 | 23700 | 23600 | 2566 |
| 320 | 20240513 | 134500 | 67160277150 | 23650 | 23650 | 23700 | 23600 | 2233 |
| 321 | 20240513 | 134400 | 67107493400 | 23600 | 23600 | 23650 | 23550 | 3109 |
| 322 | 20240513 | 134300 | 67034057500 | 23600 | 23550 | 23650 | 23550 | 4988 |
| 323 | 20240513 | 134200 | 66916439900 | 23550 | 23700 | 23700 | 23550 | 6050 |
| 324 | 20240513 | 134100 | 66773836300 | 23650 | 23600 | 23700 | 23600 | 3130 |
| 325 | 20240513 | 134000 | 66699883150 | 23600 | 23600 | 23650 | 23600 | 1540 |
| 326 | 20240513 | 133900 | 66663534150 | 23600 | 23650 | 23650 | 23550 | 12332 |
| 327 | 20240513 | 133800 | 66372456100 | 23600 | 23600 | 23650 | 23550 | 859 |
| 328 | 20240513 | 133700 | 66352177400 | 23600 | 23600 | 23700 | 23550 | 2335 |
| 329 | 20240513 | 133600 | 66297074250 | 23650 | 23650 | 23700 | 23600 | 2342 |
| 330 | 20240513 | 133500 | 66241637750 | 23650 | 23600 | 23700 | 23550 | 13458 |
| 331 | 20240513 | 133400 | 65923938750 | 23600 | 23650 | 23700 | 23600 | 4999 |
| 332 | 20240513 | 133300 | 65805928000 | 23650 | 23650 | 23700 | 23650 | 756 |
| 333 | 20240513 | 133200 | 65788042750 | 23700 | 23700 | 23750 | 23650 | 3066 |
| 334 | 20240513 | 133100 | 65715489450 | 23700 | 23750 | 23750 | 23650 | 3627 |
| 335 | 20240513 | 133000 | 65629513050 | 23800 | 23750 | 23800 | 23750 | 1618 |
| 336 | 20240513 | 132900 | 65591040300 | 23750 | 23700 | 23800 | 23700 | 3218 |
| 337 | 20240513 | 132800 | 65514562950 | 23700 | 23650 | 23750 | 23650 | 771 |
| 338 | 20240513 | 132700 | 65496289700 | 23650 | 23650 | 23750 | 23650 | 2754 |
| 339 | 20240513 | 132600 | 65431020250 | 23650 | 23650 | 23750 | 23650 | 3707 |
| 340 | 20240513 | 132500 | 65343269400 | 23650 | 23650 | 23700 | 23650 | 777 |
| 341 | 20240513 | 132400 | 65324889650 | 23700 | 23650 | 23750 | 23650 | 1653 |
| 342 | 20240513 | 132300 | 65285725050 | 23650 | 23650 | 23700 | 23650 | 2091 |
| 343 | 20240513 | 132200 | 65236222800 | 23650 | 23650 | 23700 | 23650 | 2000 |
| 344 | 20240513 | 132100 | 65188919300 | 23650 | 23650 | 23700 | 23650 | 1325 |
| 345 | 20240513 | 132000 | 65157556950 | 23650 | 23650 | 23750 | 23650 | 1596 |
| 346 | 20240513 | 131900 | 65119743300 | 23650 | 23650 | 23700 | 23650 | 432 |
| 347 | 20240513 | 131800 | 65109520650 | 23650 | 23650 | 23700 | 23650 | 1890 |
| 348 | 20240513 | 131700 | 65064796600 | 23700 | 23750 | 23750 | 23650 | 3255 |
| 349 | 20240513 | 131600 | 64987621800 | 23750 | 23700 | 23800 | 23650 | 2861 |
| 350 | 20240513 | 131500 | 64919780050 | 23700 | 23700 | 23800 | 23650 | 2962 |
| 351 | 20240513 | 131400 | 64849528450 | 23700 | 23700 | 23700 | 23650 | 1515 |
| 352 | 20240513 | 131300 | 64813661900 | 23700 | 23650 | 23700 | 23650 | 1374 |
| 353 | 20240513 | 131200 | 64781153050 | 23650 | 23650 | 23750 | 23650 | 2732 |
| 354 | 20240513 | 131100 | 64716485100 | 23650 | 23700 | 23700 | 23650 | 2384 |
| 355 | 20240513 | 131000 | 64660066850 | 23700 | 23700 | 23750 | 23650 | 5042 |
| 356 | 20240513 | 130900 | 64540606100 | 23700 | 23800 | 23800 | 23700 | 11587 |
| 357 | 20240513 | 130800 | 64265373150 | 23800 | 23750 | 23800 | 23750 | 1257 |
| 358 | 20240513 | 130700 | 64235474000 | 23750 | 23850 | 23850 | 23750 | 2813 |
| 359 | 20240513 | 130600 | 64168445750 | 23850 | 23800 | 23900 | 23800 | 2193 |
| 360 | 20240513 | 130500 | 64116175600 | 23800 | 23750 | 23850 | 23750 | 619 |
| 361 | 20240513 | 130400 | 64101440050 | 23750 | 23850 | 23850 | 23750 | 1420 |
| 362 | 20240513 | 130300 | 64067679850 | 23750 | 23800 | 23850 | 23750 | 3410 |
| 363 | 20240513 | 130200 | 63986460400 | 23850 | 23800 | 23900 | 23800 | 1167 |
| 364 | 20240513 | 130100 | 63958655050 | 23800 | 23800 | 23900 | 23800 | 1391 |
| 365 | 20240513 | 130000 | 63925503800 | 23800 | 23800 | 23900 | 23800 | 2741 |
| 366 | 20240513 | 125900 | 63860234800 | 23800 | 23850 | 23900 | 23800 | 3309 |
| 367 | 20240513 | 125800 | 63781317400 | 23850 | 23900 | 24000 | 23850 | 4486 |
| 368 | 20240513 | 125700 | 63674108150 | 23950 | 24000 | 24050 | 23900 | 2693 |
| 369 | 20240513 | 125600 | 63609554500 | 24000 | 24000 | 24050 | 23950 | 2091 |
| 370 | 20240513 | 125500 | 63559339250 | 24050 | 23950 | 24050 | 23950 | 3508 |
| 371 | 20240513 | 125400 | 63475149050 | 23950 | 24000 | 24000 | 23950 | 1987 |
| 372 | 20240513 | 125300 | 63427477950 | 23950 | 23950 | 24000 | 23950 | 856 |
| 373 | 20240513 | 125200 | 63406963450 | 24000 | 24000 | 24000 | 23950 | 2631 |
| 374 | 20240513 | 125100 | 63343847900 | 24000 | 23950 | 24000 | 23900 | 1488 |
| 375 | 20240513 | 125000 | 63308196450 | 23900 | 23950 | 24000 | 23900 | 1802 |
| 376 | 20240513 | 124900 | 63265022900 | 23950 | 23950 | 24000 | 23950 | 1299 |
| 377 | 20240513 | 124800 | 63233864650 | 23950 | 23950 | 24000 | 23900 | 1606 |
| 378 | 20240513 | 124700 | 63195392450 | 23950 | 23900 | 23950 | 23900 | 1233 |
| 379 | 20240513 | 124600 | 63165907050 | 23900 | 24000 | 24000 | 23900 | 2053 |
| 380 | 20240513 | 124500 | 63116720500 | 23950 | 24000 | 24000 | 23950 | 1888 |
| 381 | 20240513 | 124400 | 63071456000 | 24000 | 24000 | 24000 | 23950 | 1034 |
| 382 | 20240513 | 124300 | 63046668350 | 24000 | 24000 | 24050 | 23950 | 1414 |
| 383 | 20240513 | 124200 | 63012720750 | 24000 | 24050 | 24050 | 24000 | 2432 |
| 384 | 20240513 | 124100 | 62954282900 | 24050 | 24050 | 24100 | 24000 | 2220 |
| 385 | 20240513 | 124000 | 62900879450 | 24050 | 24100 | 24150 | 24050 | 3610 |
| 386 | 20240513 | 123900 | 62813990000 | 24100 | 24100 | 24150 | 24050 | 2634 |
| 387 | 20240513 | 123800 | 62750524100 | 24100 | 24100 | 24150 | 24100 | 1918 |
| 388 | 20240513 | 123700 | 62704268800 | 24100 | 24100 | 24150 | 24050 | 3736 |
| 389 | 20240513 | 123600 | 62614183350 | 24100 | 24200 | 24200 | 24100 | 5656 |
| 390 | 20240513 | 123500 | 62477465050 | 24200 | 24000 | 24250 | 24000 | 14814 |
| 391 | 20240513 | 123400 | 62119417050 | 24000 | 23950 | 24150 | 23950 | 15366 |
| 392 | 20240513 | 123300 | 61749292850 | 23950 | 23900 | 24050 | 23850 | 3196 |
| 393 | 20240513 | 123200 | 61672691700 | 23900 | 23900 | 23950 | 23850 | 3443 |
| 394 | 20240513 | 123100 | 61590367250 | 23900 | 23950 | 24000 | 23900 | 3211 |
| 395 | 20240513 | 123000 | 61513484650 | 23950 | 23950 | 24000 | 23950 | 4339 |
| 396 | 20240513 | 122900 | 61409438400 | 24000 | 24000 | 24000 | 23950 | 2322 |
| 397 | 20240513 | 122800 | 61353758900 | 24000 | 23950 | 24000 | 23900 | 3314 |
| 398 | 20240513 | 122700 | 61274305450 | 23950 | 23800 | 24000 | 23800 | 8809 |
| 399 | 20240513 | 122600 | 61063498950 | 23800 | 23850 | 23950 | 23800 | 4503 |
| 400 | 20240513 | 122500 | 60955941000 | 23850 | 23800 | 23950 | 23800 | 2761 |
| 401 | 20240513 | 122400 | 60890127100 | 23800 | 23800 | 23900 | 23800 | 1921 |
| 402 | 20240513 | 122300 | 60844328250 | 23900 | 23800 | 23950 | 23800 | 2852 |
| 403 | 20240513 | 122200 | 60776274950 | 23800 | 23800 | 23850 | 23800 | 788 |
| 404 | 20240513 | 122100 | 60757510700 | 23800 | 23750 | 23900 | 23750 | 3786 |
| 405 | 20240513 | 122000 | 60667241600 | 23750 | 23800 | 23850 | 23750 | 3543 |
| 406 | 20240513 | 121900 | 60582830450 | 23750 | 23800 | 23900 | 23750 | 795 |
| 407 | 20240513 | 121800 | 60563915900 | 23850 | 23850 | 23900 | 23800 | 849 |
| 408 | 20240513 | 121700 | 60543693800 | 23800 | 23800 | 23900 | 23750 | 2501 |
| 409 | 20240513 | 121600 | 60484090200 | 23750 | 23800 | 23900 | 23750 | 4461 |
| 410 | 20240513 | 121500 | 60377739800 | 23800 | 23800 | 23850 | 23750 | 1166 |
| 411 | 20240513 | 121400 | 60349996250 | 23850 | 23750 | 23900 | 23750 | 2876 |
| 412 | 20240513 | 121300 | 60281386550 | 23750 | 23800 | 23850 | 23750 | 728 |
| 413 | 20240513 | 121200 | 60264065200 | 23800 | 23750 | 23900 | 23700 | 5316 |
| 414 | 20240513 | 121100 | 60137245450 | 23750 | 23800 | 23850 | 23750 | 1922 |
| 415 | 20240513 | 121000 | 60091543350 | 23800 | 23800 | 23850 | 23800 | 1615 |
| 416 | 20240513 | 120900 | 60053099600 | 23900 | 23850 | 23900 | 23800 | 4914 |
| 417 | 20240513 | 120800 | 59935841850 | 23850 | 23900 | 23900 | 23850 | 2112 |
| 418 | 20240513 | 120700 | 59885384050 | 23900 | 23850 | 23900 | 23850 | 1802 |
| 419 | 20240513 | 120600 | 59842343800 | 23850 | 23800 | 23900 | 23800 | 3450 |
| 420 | 20240513 | 120500 | 59760085000 | 23800 | 23700 | 23850 | 23700 | 3952 |
| 421 | 20240513 | 120400 | 59666041800 | 23750 | 23750 | 23800 | 23650 | 1832 |
| 422 | 20240513 | 120300 | 59622553700 | 23750 | 23650 | 23850 | 23650 | 7808 |
| 423 | 20240513 | 120200 | 59436967150 | 23650 | 23600 | 23750 | 23600 | 3079 |
| 424 | 20240513 | 120100 | 59364048100 | 23600 | 23600 | 23650 | 23550 | 800 |
| 425 | 20240513 | 120000 | 59345168950 | 23550 | 23600 | 23650 | 23550 | 3820 |
| 426 | 20240513 | 115900 | 59255087000 | 23600 | 23600 | 23650 | 23550 | 3143 |
| 427 | 20240513 | 115800 | 59180913650 | 23600 | 23650 | 23700 | 23600 | 3413 |
| 428 | 20240513 | 115700 | 59100308300 | 23600 | 23750 | 23750 | 23600 | 5477 |
| 429 | 20240513 | 115600 | 58970763200 | 23700 | 23750 | 23750 | 23700 | 2556 |
| 430 | 20240513 | 115500 | 58910148350 | 23750 | 23700 | 23750 | 23650 | 4229 |
| 431 | 20240513 | 115400 | 58809928650 | 23650 | 23700 | 23700 | 23600 | 3472 |
| 432 | 20240513 | 115300 | 58727774300 | 23650 | 23600 | 23750 | 23550 | 4729 |
| 433 | 20240513 | 115200 | 58615816350 | 23550 | 23600 | 23650 | 23550 | 2494 |
| 434 | 20240513 | 115100 | 58556980550 | 23650 | 23550 | 23650 | 23550 | 3063 |
| 435 | 20240513 | 115000 | 58484728800 | 23550 | 23550 | 23600 | 23550 | 8899 |
| 436 | 20240513 | 114900 | 58275088700 | 23600 | 23600 | 23600 | 23550 | 2748 |
| 437 | 20240513 | 114800 | 58210364850 | 23550 | 23600 | 23650 | 23550 | 3193 |
| 438 | 20240513 | 114700 | 58135050550 | 23650 | 23600 | 23650 | 23600 | 11550 |
| 439 | 20240513 | 114600 | 57862393600 | 23600 | 23700 | 23700 | 23600 | 3401 |
| 440 | 20240513 | 114500 | 57781989150 | 23700 | 23650 | 23750 | 23600 | 2802 |
| 441 | 20240513 | 114400 | 57715661500 | 23650 | 23600 | 23700 | 23600 | 4297 |
| 442 | 20240513 | 114300 | 57614086600 | 23650 | 23700 | 23700 | 23600 | 2912 |
| 443 | 20240513 | 114200 | 57545263200 | 23700 | 23650 | 23700 | 23650 | 3499 |
| 444 | 20240513 | 114100 | 57462492200 | 23650 | 23700 | 23750 | 23650 | 3188 |
| 445 | 20240513 | 114000 | 57387025300 | 23650 | 23650 | 23750 | 23600 | 2998 |
| 446 | 20240513 | 113900 | 57316090500 | 23700 | 23650 | 23700 | 23600 | 3486 |
| 447 | 20240513 | 113800 | 57233728800 | 23650 | 23700 | 23700 | 23650 | 2766 |
| 448 | 20240513 | 113700 | 57168311300 | 23700 | 23650 | 23700 | 23600 | 3562 |
| 449 | 20240513 | 113600 | 57084102750 | 23700 | 23650 | 23700 | 23600 | 3908 |
| 450 | 20240513 | 113500 | 56991723350 | 23600 | 23700 | 23750 | 23600 | 25135 |
| 451 | 20240513 | 113400 | 56397733800 | 23650 | 23650 | 23700 | 23650 | 4159 |
| 452 | 20240513 | 113300 | 56299253900 | 23650 | 23700 | 23750 | 23650 | 2870 |
| 453 | 20240513 | 113200 | 56231239050 | 23700 | 23700 | 23750 | 23700 | 3753 |
| 454 | 20240513 | 113100 | 56142291550 | 23700 | 23750 | 23750 | 23700 | 1378 |
| 455 | 20240513 | 113000 | 56109617050 | 23700 | 23800 | 23800 | 23700 | 2756 |
| 456 | 20240513 | 112900 | 56044234300 | 23750 | 23750 | 23800 | 23700 | 4396 |
| 457 | 20240513 | 112800 | 55939885300 | 23750 | 23700 | 23750 | 23700 | 2723 |
| 458 | 20240513 | 112700 | 55875334300 | 23700 | 23750 | 23750 | 23700 | 2335 |
| 459 | 20240513 | 112600 | 55819965550 | 23700 | 23750 | 23750 | 23700 | 2195 |
| 460 | 20240513 | 112500 | 55767930650 | 23750 | 23700 | 23750 | 23700 | 5156 |
| 461 | 20240513 | 112400 | 55645695950 | 23700 | 23700 | 23750 | 23700 | 1955 |
| 462 | 20240513 | 112300 | 55599346850 | 23750 | 23750 | 23750 | 23700 | 3906 |
| 463 | 20240513 | 112200 | 55506708300 | 23700 | 23700 | 23750 | 23650 | 3564 |
| 464 | 20240513 | 112100 | 55422218700 | 23750 | 23650 | 23750 | 23650 | 4133 |
| 465 | 20240513 | 112000 | 55324314700 | 23650 | 23750 | 23800 | 23650 | 9831 |
| 466 | 20240513 | 111900 | 55091122750 | 23750 | 23800 | 23800 | 23650 | 12643 |
| 467 | 20240513 | 111800 | 54791438900 | 23750 | 23700 | 23750 | 23700 | 5668 |
| 468 | 20240513 | 111700 | 54656928950 | 23700 | 23800 | 23800 | 23700 | 2926 |
| 469 | 20240513 | 111600 | 54587502750 | 23750 | 23850 | 23850 | 23700 | 20345 |
| 470 | 20240513 | 111500 | 54104029200 | 23850 | 23800 | 24050 | 23750 | 13024 |
| 471 | 20240513 | 111400 | 53792220750 | 23800 | 23900 | 23950 | 23750 | 11156 |
| 472 | 20240513 | 111300 | 53526537650 | 23900 | 23850 | 23900 | 23850 | 4693 |
| 473 | 20240513 | 111200 | 53414545050 | 23900 | 23850 | 23900 | 23800 | 5126 |
| 474 | 20240513 | 111100 | 53292330900 | 23850 | 23900 | 23950 | 23800 | 9160 |
| 475 | 20240513 | 111000 | 53073629950 | 23900 | 24000 | 24000 | 23800 | 16918 |
| 476 | 20240513 | 110900 | 52669359750 | 24000 | 24050 | 24200 | 24000 | 10890 |
| 477 | 20240513 | 110800 | 52407282550 | 24050 | 24050 | 24100 | 24050 | 2882 |
| 478 | 20240513 | 110700 | 52337913550 | 24050 | 24100 | 24100 | 24050 | 1651 |
| 479 | 20240513 | 110600 | 52298179550 | 24100 | 24150 | 24150 | 24050 | 4957 |
| 480 | 20240513 | 110500 | 52178685350 | 24100 | 24200 | 24200 | 24100 | 9695 |
| 481 | 20240513 | 110400 | 51944414600 | 24250 | 24100 | 24250 | 24100 | 4501 |
| 482 | 20240513 | 110300 | 51835479850 | 24150 | 24100 | 24250 | 24100 | 9419 |
| 483 | 20240513 | 110200 | 51607966100 | 24150 | 24000 | 24150 | 24000 | 4528 |
| 484 | 20240513 | 110100 | 51498878850 | 24100 | 23950 | 24100 | 23900 | 14653 |
| 485 | 20240513 | 110000 | 51146725150 | 23900 | 24000 | 24000 | 23900 | 6340 |
| 486 | 20240513 | 105900 | 50994859400 | 23950 | 23950 | 24000 | 23900 | 3532 |
| 487 | 20240513 | 105800 | 50910213150 | 23900 | 23850 | 23950 | 23800 | 2766 |
| 488 | 20240513 | 105700 | 50844150850 | 23850 | 23800 | 23850 | 23750 | 10520 |
| 489 | 20240513 | 105600 | 50593475450 | 23800 | 23800 | 23850 | 23750 | 11184 |
| 490 | 20240513 | 105500 | 50327291800 | 23800 | 23950 | 23950 | 23800 | 9079 |
| 491 | 20240513 | 105400 | 50110476500 | 23900 | 23950 | 23950 | 23900 | 3027 |
| 492 | 20240513 | 105300 | 50038015850 | 23950 | 24050 | 24050 | 23950 | 3022 |
| 493 | 20240513 | 105200 | 49965470000 | 24000 | 24000 | 24050 | 23950 | 1598 |
| 494 | 20240513 | 105100 | 49927091600 | 24000 | 23950 | 24050 | 23950 | 5024 |
| 495 | 20240513 | 105000 | 49806536900 | 23950 | 23950 | 24000 | 23900 | 2481 |
| 496 | 20240513 | 104900 | 49747117500 | 23950 | 23850 | 23950 | 23850 | 3472 |
| 497 | 20240513 | 104800 | 49664150550 | 23900 | 23850 | 23950 | 23850 | 4399 |
| 498 | 20240513 | 104700 | 49559078800 | 23850 | 23850 | 23900 | 23850 | 3557 |
| 499 | 20240513 | 104600 | 49474227000 | 23850 | 23850 | 23900 | 23850 | 3443 |
| 500 | 20240513 | 104500 | 49392026150 | 23850 | 24000 | 24000 | 23850 | 10309 |
| 501 | 20240513 | 104400 | 49145552750 | 24000 | 24000 | 24050 | 24000 | 6350 |
| 502 | 20240513 | 104300 | 48993023600 | 24050 | 24050 | 24050 | 24000 | 4319 |
| 503 | 20240513 | 104200 | 48889208550 | 24050 | 23900 | 24050 | 23900 | 14768 |
| 504 | 20240513 | 104100 | 48534847150 | 23950 | 23900 | 23950 | 23900 | 1953 |
| 505 | 20240513 | 104000 | 48488097700 | 23900 | 23900 | 23950 | 23850 | 5105 |
| 506 | 20240513 | 103900 | 48366066100 | 23850 | 23900 | 23950 | 23850 | 5081 |
| 507 | 20240513 | 103800 | 48244709850 | 23900 | 23850 | 23900 | 23800 | 4999 |
| 508 | 20240513 | 103700 | 48125455850 | 23900 | 23850 | 23950 | 23800 | 8188 |
| 509 | 20240513 | 103600 | 47929930150 | 23850 | 23750 | 23900 | 23750 | 6886 |
| 510 | 20240513 | 103500 | 47765704100 | 23750 | 23650 | 23800 | 23650 | 2530 |
| 511 | 20240513 | 103400 | 47705680600 | 23700 | 23600 | 23700 | 23600 | 1460 |
| 512 | 20240513 | 103300 | 47671148750 | 23650 | 23600 | 23650 | 23550 | 2894 |
| 513 | 20240513 | 103200 | 47602787450 | 23600 | 23550 | 23650 | 23550 | 2475 |
| 514 | 20240513 | 103100 | 47544365200 | 23550 | 23550 | 23600 | 23500 | 7879 |
| 515 | 20240513 | 103000 | 47358787950 | 23500 | 23700 | 23700 | 23500 | 13508 |
| 516 | 20240513 | 102900 | 47040565400 | 23650 | 23800 | 23850 | 23600 | 9171 |
| 517 | 20240513 | 102800 | 46823106200 | 23750 | 23800 | 23850 | 23750 | 4732 |
| 518 | 20240513 | 102700 | 46710489550 | 23800 | 23800 | 23900 | 23750 | 12697 |
| 519 | 20240513 | 102600 | 46407476200 | 23750 | 23750 | 23850 | 23700 | 9638 |
| 520 | 20240513 | 102500 | 46178207600 | 23750 | 23650 | 23750 | 23600 | 2747 |
| 521 | 20240513 | 102400 | 46113174000 | 23600 | 23550 | 23650 | 23550 | 3402 |
| 522 | 20240513 | 102300 | 46032931750 | 23600 | 23550 | 23650 | 23500 | 7738 |
| 523 | 20240513 | 102200 | 45850634450 | 23550 | 23600 | 23650 | 23550 | 2842 |
| 524 | 20240513 | 102100 | 45783666650 | 23600 | 23550 | 23600 | 23550 | 2863 |
| 525 | 20240513 | 102000 | 45716151750 | 23550 | 23600 | 23700 | 23550 | 7820 |
| 526 | 20240513 | 101900 | 45531598800 | 23700 | 23700 | 23700 | 23600 | 4316 |
| 527 | 20240513 | 101800 | 45429596350 | 23650 | 23600 | 23750 | 23550 | 8907 |
| 528 | 20240513 | 101700 | 45218929650 | 23600 | 23650 | 23700 | 23550 | 12315 |
| 529 | 20240513 | 101600 | 44928219300 | 23650 | 23700 | 23700 | 23650 | 3766 |
| 530 | 20240513 | 101500 | 44839095100 | 23700 | 23750 | 23750 | 23650 | 6172 |
| 531 | 20240513 | 101400 | 44692918650 | 23700 | 23750 | 23800 | 23700 | 5502 |
| 532 | 20240513 | 101300 | 44562281600 | 23750 | 23700 | 23800 | 23700 | 2883 |
| 533 | 20240513 | 101200 | 44493833250 | 23750 | 23700 | 23800 | 23700 | 4890 |
| 534 | 20240513 | 101100 | 44377846200 | 23700 | 23800 | 23850 | 23700 | 10703 |
| 535 | 20240513 | 101000 | 44123383050 | 23800 | 23900 | 23900 | 23800 | 7553 |
| 536 | 20240513 | 100900 | 43943294750 | 23850 | 23900 | 23950 | 23850 | 7421 |
| 537 | 20240513 | 100800 | 43765936800 | 23900 | 23900 | 23950 | 23850 | 4994 |
| 538 | 20240513 | 100700 | 43646614000 | 23900 | 23850 | 23950 | 23850 | 6091 |
| 539 | 20240513 | 100600 | 43501005750 | 23900 | 23900 | 23900 | 23800 | 8975 |
| 540 | 20240513 | 100500 | 43286902950 | 23900 | 23900 | 23950 | 23850 | 14996 |
| 541 | 20240513 | 100400 | 42928521050 | 23900 | 23800 | 23900 | 23750 | 9174 |
| 542 | 20240513 | 100300 | 42709911350 | 23800 | 23800 | 23850 | 23700 | 8553 |
| 543 | 20240513 | 100200 | 42506436800 | 23750 | 23850 | 23850 | 23650 | 36970 |
| 544 | 20240513 | 100100 | 41628090400 | 23800 | 23750 | 23850 | 23650 | 24718 |
| 545 | 20240513 | 100000 | 41040589600 | 23750 | 23650 | 23800 | 23600 | 23142 |
| 546 | 20240513 | 095900 | 40491857300 | 23650 | 23600 | 23700 | 23550 | 6153 |
| 547 | 20240513 | 095800 | 40346529350 | 23600 | 23550 | 23650 | 23500 | 14753 |
| 548 | 20240513 | 095700 | 39998289050 | 23600 | 23500 | 23600 | 23450 | 13249 |
| 549 | 20240513 | 095600 | 39686580550 | 23450 | 23550 | 23600 | 23400 | 22507 |
| 550 | 20240513 | 095500 | 39158459750 | 23500 | 23650 | 23650 | 23400 | 37518 |
| 551 | 20240513 | 095400 | 38277385900 | 23550 | 23600 | 23700 | 23550 | 27468 |
| 552 | 20240513 | 095300 | 37628903100 | 23650 | 23550 | 23650 | 23500 | 8386 |
| 553 | 20240513 | 095200 | 37431148550 | 23550 | 23600 | 23650 | 23500 | 39713 |
| 554 | 20240513 | 095100 | 36495574200 | 23700 | 23700 | 23750 | 23600 | 20843 |
| 555 | 20240513 | 095000 | 36002054350 | 23700 | 23700 | 23800 | 23700 | 7049 |
| 556 | 20240513 | 094900 | 35834791050 | 23700 | 23700 | 23800 | 23650 | 21815 |
| 557 | 20240513 | 094800 | 35318167550 | 23700 | 23800 | 23850 | 23600 | 39832 |
| 558 | 20240513 | 094700 | 34373354750 | 23850 | 23950 | 24050 | 23800 | 27181 |
| 559 | 20240513 | 094600 | 33723626050 | 24100 | 24050 | 24100 | 23850 | 20498 |
| 560 | 20240513 | 094500 | 33232707800 | 24000 | 24050 | 24150 | 23950 | 17116 |
| 561 | 20240513 | 094400 | 32821586950 | 24050 | 24050 | 24150 | 24000 | 5227 |
| 562 | 20240513 | 094300 | 32696016200 | 24050 | 24150 | 24200 | 24000 | 14174 |
| 563 | 20240513 | 094200 | 32354643750 | 24150 | 24000 | 24150 | 23950 | 11330 |
| 564 | 20240513 | 094100 | 32081956500 | 23950 | 24100 | 24200 | 23900 | 30701 |
| 565 | 20240513 | 094000 | 31343303350 | 24100 | 24000 | 24150 | 23750 | 41759 |
| 566 | 20240513 | 093900 | 30345883350 | 23950 | 24100 | 24100 | 23850 | 45028 |
| 567 | 20240513 | 093800 | 29266878500 | 24050 | 24300 | 24350 | 24050 | 27171 |
| 568 | 20240513 | 093700 | 28609232800 | 24250 | 24250 | 24300 | 24200 | 6273 |
| 569 | 20240513 | 093600 | 28457176850 | 24200 | 24150 | 24300 | 24100 | 17864 |
| 570 | 20240513 | 093500 | 28025207100 | 24250 | 24350 | 24400 | 24000 | 61689 |
| 571 | 20240513 | 093400 | 26536531950 | 24350 | 24400 | 24450 | 24350 | 13340 |
| 572 | 20240513 | 093300 | 26211316100 | 24400 | 24300 | 24450 | 24250 | 18895 |
| 573 | 20240513 | 093200 | 25750897250 | 24250 | 24550 | 24550 | 24250 | 40083 |
| 574 | 20240513 | 093100 | 24774438000 | 24650 | 24450 | 24650 | 24450 | 38942 |
| 575 | 20240513 | 093000 | 23819557400 | 24500 | 24800 | 24850 | 24450 | 56413 |
| 576 | 20240513 | 092900 | 22432150500 | 24800 | 24800 | 24900 | 24800 | 7704 |
| 577 | 20240513 | 092800 | 22240780000 | 24850 | 24850 | 24900 | 24800 | 10664 |
| 578 | 20240513 | 092700 | 21975957300 | 24800 | 24950 | 25000 | 24800 | 9135 |
| 579 | 20240513 | 092600 | 21748836950 | 24950 | 25050 | 25100 | 24850 | 18655 |
| 580 | 20240513 | 092500 | 21282785350 | 25050 | 24950 | 25050 | 24950 | 10961 |
| 581 | 20240513 | 092400 | 21008921200 | 25000 | 25050 | 25100 | 24950 | 8265 |
| 582 | 20240513 | 092300 | 20802169550 | 25050 | 25150 | 25200 | 25050 | 8614 |
| 583 | 20240513 | 092200 | 20585694850 | 25200 | 25000 | 25200 | 24950 | 11886 |
| 584 | 20240513 | 092100 | 20287207000 | 24950 | 24950 | 25050 | 24850 | 20083 |
| 585 | 20240513 | 092000 | 19786763900 | 24950 | 24900 | 25050 | 24800 | 22731 |
| 586 | 20240513 | 091900 | 19220486900 | 24950 | 25150 | 25200 | 24900 | 32441 |
| 587 | 20240513 | 091800 | 18409365000 | 25150 | 25100 | 25250 | 25100 | 17319 |
| 588 | 20240513 | 091700 | 17973931100 | 25050 | 25200 | 25250 | 25050 | 16220 |
| 589 | 20240513 | 091600 | 17566032000 | 25200 | 25300 | 25300 | 25150 | 12988 |
| 590 | 20240513 | 091500 | 17238478650 | 25200 | 25250 | 25350 | 25050 | 27244 |
| 591 | 20240513 | 091400 | 16551978950 | 25250 | 25400 | 25550 | 25250 | 25828 |
| 592 | 20240513 | 091300 | 15896382900 | 25400 | 25900 | 25950 | 25300 | 59505 |
| 593 | 20240513 | 091200 | 14367237850 | 25900 | 25600 | 25900 | 25550 | 57524 |
| 594 | 20240513 | 091100 | 12884363250 | 25650 | 25450 | 25650 | 25300 | 20012 |
| 595 | 20240513 | 091000 | 12374822150 | 25450 | 25450 | 25550 | 25250 | 51522 |
| 596 | 20240513 | 090900 | 11065325400 | 25450 | 25750 | 25800 | 25400 | 39798 |
| 597 | 20240513 | 090800 | 10047225900 | 25750 | 25400 | 25800 | 25400 | 32708 |
| 598 | 20240513 | 090700 | 9209973150 | 25400 | 25400 | 25550 | 25350 | 21462 |
| 599 | 20240513 | 090600 | 8664276400 | 25450 | 25400 | 25600 | 25400 | 72123 |
| 600 | 20240513 | 090500 | 6825102750 | 25450 | 25100 | 25450 | 25050 | 39457 |
| 601 | 20240513 | 090400 | 5827733800 | 25050 | 24950 | 25100 | 24850 | 20179 |
| 602 | 20240513 | 090300 | 5324165850 | 24950 | 24600 | 25000 | 24600 | 33465 |
| 603 | 20240513 | 090200 | 4493743050 | 24550 | 24800 | 24900 | 24550 | 51931 |
| 604 | 20240513 | 090100 | 3211465350 | 24800 | 25050 | 25100 | 24800 | 47750 |
| 605 | 20240513 | 090000 | 2020415700 | 25050 | 25100 | 25150 | 24900 | 80472 |