34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 192700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 24429 |
| 3 | 20240516 | 192600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20240516 | 192500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20240516 | 192400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20240516 | 192300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20240516 | 192200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20240516 | 192100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20240516 | 192000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20240516 | 191900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20240516 | 191800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20240516 | 191700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20240516 | 191600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20240516 | 191500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20240516 | 191400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20240516 | 191300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20240516 | 191200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20240516 | 191100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20240516 | 191000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20240516 | 190900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20240516 | 190800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20240516 | 190700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20240516 | 190600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20240516 | 190500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20240516 | 190400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20240516 | 190300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20240516 | 190200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20240516 | 190100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20240516 | 190000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20240516 | 185900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20240516 | 185800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20240516 | 185700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 24429 |
| 33 | 20240516 | 185600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20240516 | 185500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20240516 | 185400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20240516 | 185300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20240516 | 185200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20240516 | 185100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20240516 | 185000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20240516 | 184900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20240516 | 184800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20240516 | 184700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20240516 | 184600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20240516 | 184500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20240516 | 184400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20240516 | 184300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20240516 | 184200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20240516 | 184100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20240516 | 184000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20240516 | 183900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20240516 | 183800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20240516 | 183700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20240516 | 183600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20240516 | 183500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20240516 | 183400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20240516 | 183300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20240516 | 183200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20240516 | 183100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20240516 | 183000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20240516 | 182900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20240516 | 182800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20240516 | 182700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 24429 |
| 63 | 20240516 | 182600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20240516 | 182500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20240516 | 182400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20240516 | 182300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20240516 | 182200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20240516 | 182100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20240516 | 182000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20240516 | 181900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20240516 | 181800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20240516 | 181700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20240516 | 181600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20240516 | 181500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20240516 | 181400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20240516 | 181300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20240516 | 181200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20240516 | 181100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20240516 | 181000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20240516 | 180900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20240516 | 180800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20240516 | 180700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20240516 | 180600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20240516 | 180500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20240516 | 180400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20240516 | 180300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20240516 | 180200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20240516 | 180100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20240516 | 180000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20240516 | 175900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20240516 | 175800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20240516 | 175700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 24429 |
| 93 | 20240516 | 175600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20240516 | 175500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20240516 | 175400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20240516 | 175300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20240516 | 175200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20240516 | 175100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20240516 | 175000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20240516 | 174900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20240516 | 174800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20240516 | 174700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20240516 | 174600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20240516 | 174500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20240516 | 174400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20240516 | 174300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20240516 | 174200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20240516 | 174100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20240516 | 174000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20240516 | 173900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20240516 | 173800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20240516 | 173700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20240516 | 173600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20240516 | 173500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20240516 | 173400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20240516 | 173300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20240516 | 173200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20240516 | 173100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20240516 | 173000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20240516 | 172900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20240516 | 172800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20240516 | 172700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 24429 |
| 123 | 20240516 | 172600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20240516 | 172500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20240516 | 172400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20240516 | 172300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20240516 | 172200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20240516 | 172100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20240516 | 172000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20240516 | 171900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20240516 | 171800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20240516 | 171700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20240516 | 171600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20240516 | 171500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20240516 | 171400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20240516 | 171300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20240516 | 171200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20240516 | 171100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20240516 | 171000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20240516 | 170900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20240516 | 170800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20240516 | 170700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20240516 | 170600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20240516 | 170500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20240516 | 170400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20240516 | 170300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20240516 | 170200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20240516 | 170100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20240516 | 170000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20240516 | 165900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20240516 | 165800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20240516 | 165700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 24429 |
| 153 | 20240516 | 165600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20240516 | 165500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20240516 | 165400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20240516 | 165300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20240516 | 165200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20240516 | 165100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20240516 | 165000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20240516 | 164900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20240516 | 164800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20240516 | 164700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20240516 | 164600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20240516 | 164500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20240516 | 164400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20240516 | 164300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20240516 | 164200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20240516 | 164100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20240516 | 164000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20240516 | 163900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20240516 | 163800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20240516 | 163700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20240516 | 163600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20240516 | 163500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20240516 | 163400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20240516 | 163300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20240516 | 163200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20240516 | 163100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20240516 | 163000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20240516 | 162900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20240516 | 162800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20240516 | 162700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 24429 |
| 183 | 20240516 | 162600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20240516 | 162500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20240516 | 162400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20240516 | 162300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20240516 | 162200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20240516 | 162100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20240516 | 162000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20240516 | 161900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20240516 | 161800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20240516 | 161700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20240516 | 161600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20240516 | 161500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20240516 | 161400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20240516 | 161300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20240516 | 161200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20240516 | 161100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20240516 | 161000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 200 | 20240516 | 160900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 201 | 20240516 | 160800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20240516 | 160700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20240516 | 160600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20240516 | 160500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20240516 | 160400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 206 | 20240516 | 160300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20240516 | 160200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20240516 | 160100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20240516 | 160000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20240516 | 155900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20240516 | 155800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 212 | 20240516 | 155700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 24429 |
| 213 | 20240516 | 155600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 214 | 20240516 | 155500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 215 | 20240516 | 155400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 216 | 20240516 | 155300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 217 | 20240516 | 155200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 218 | 20240516 | 155100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 219 | 20240516 | 155000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 220 | 20240516 | 154900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 221 | 20240516 | 154800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 222 | 20240516 | 154700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 223 | 20240516 | 154600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 224 | 20240516 | 154500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 225 | 20240516 | 154400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 226 | 20240516 | 154300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 227 | 20240516 | 154200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 228 | 20240516 | 154100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 229 | 20240516 | 154000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 230 | 20240516 | 153900 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 231 | 20240516 | 153800 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 232 | 20240516 | 153700 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 233 | 20240516 | 153600 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 234 | 20240516 | 153500 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 235 | 20240516 | 153400 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 236 | 20240516 | 153300 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 237 | 20240516 | 153200 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 238 | 20240516 | 153100 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 239 | 20240516 | 153000 | 62808555700 | 30800 | 30800 | 30800 | 30800 | 24429 |
| 240 | 20240516 | 152900 | 62056142500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 241 | 20240516 | 152800 | 62056142500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 242 | 20240516 | 152700 | 62056142500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 243 | 20240516 | 152600 | 62056142500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 244 | 20240516 | 152500 | 62056142500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 245 | 20240516 | 152400 | 62056142500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 246 | 20240516 | 152300 | 62056142500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 247 | 20240516 | 152200 | 62056142500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 248 | 20240516 | 152100 | 62056142500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 249 | 20240516 | 152000 | 62056142500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 250 | 20240516 | 151900 | 62056142500 | 30950 | 30850 | 30950 | 30850 | 7411 |
| 251 | 20240516 | 151800 | 61827264450 | 30900 | 30700 | 30900 | 30650 | 6329 |
| 252 | 20240516 | 151700 | 61632460600 | 30700 | 30700 | 30750 | 30650 | 3422 |
| 253 | 20240516 | 151600 | 61527465950 | 30700 | 30800 | 30800 | 30650 | 7230 |
| 254 | 20240516 | 151500 | 61305121550 | 30800 | 30750 | 30800 | 30700 | 1702 |
| 255 | 20240516 | 151400 | 61252780750 | 30750 | 30700 | 30750 | 30700 | 3730 |
| 256 | 20240516 | 151300 | 61138226600 | 30750 | 30700 | 30750 | 30650 | 1765 |
| 257 | 20240516 | 151200 | 61084013950 | 30650 | 30650 | 30750 | 30600 | 5431 |
| 258 | 20240516 | 151100 | 60917562000 | 30650 | 30650 | 30700 | 30600 | 1368 |
| 259 | 20240516 | 151000 | 60875641900 | 30650 | 30750 | 30750 | 30650 | 2526 |
| 260 | 20240516 | 150900 | 60798118300 | 30700 | 30800 | 30800 | 30650 | 1101 |
| 261 | 20240516 | 150800 | 60764297700 | 30750 | 30800 | 30800 | 30700 | 3806 |
| 262 | 20240516 | 150700 | 60647207900 | 30800 | 30500 | 30850 | 30500 | 5962 |
| 263 | 20240516 | 150600 | 60464358550 | 30500 | 30700 | 30700 | 30500 | 4767 |
| 264 | 20240516 | 150500 | 60318477850 | 30700 | 30650 | 30750 | 30600 | 1585 |
| 265 | 20240516 | 150400 | 60269855750 | 30650 | 30700 | 30750 | 30600 | 3248 |
| 266 | 20240516 | 150300 | 60170233000 | 30700 | 30800 | 30800 | 30650 | 5963 |
| 267 | 20240516 | 150200 | 59987027300 | 30800 | 30900 | 30950 | 30750 | 2543 |
| 268 | 20240516 | 150100 | 59908633150 | 30900 | 30800 | 30950 | 30800 | 4890 |
| 269 | 20240516 | 150000 | 59757594800 | 30800 | 30900 | 30900 | 30800 | 787 |
| 270 | 20240516 | 145900 | 59733298000 | 30900 | 30850 | 30950 | 30800 | 3552 |
| 271 | 20240516 | 145800 | 59623650450 | 30850 | 30700 | 30850 | 30600 | 4723 |
| 272 | 20240516 | 145700 | 59478191900 | 30600 | 30500 | 30650 | 30350 | 10561 |
| 273 | 20240516 | 145600 | 59156313850 | 30500 | 30750 | 30800 | 30500 | 11448 |
| 274 | 20240516 | 145500 | 58806364250 | 30750 | 30850 | 30900 | 30750 | 4428 |
| 275 | 20240516 | 145400 | 58669890100 | 30850 | 30900 | 30950 | 30800 | 2830 |
| 276 | 20240516 | 145300 | 58582531400 | 30900 | 31050 | 31050 | 30900 | 2253 |
| 277 | 20240516 | 145200 | 58512752600 | 31050 | 31150 | 31150 | 31000 | 8199 |
| 278 | 20240516 | 145100 | 58258295900 | 31100 | 31050 | 31100 | 31000 | 1313 |
| 279 | 20240516 | 145000 | 58217507550 | 30950 | 30950 | 31050 | 30900 | 2962 |
| 280 | 20240516 | 144900 | 58125697600 | 30950 | 30900 | 31000 | 30900 | 1657 |
| 281 | 20240516 | 144800 | 58074478950 | 30950 | 31000 | 31000 | 30900 | 3771 |
| 282 | 20240516 | 144700 | 57957773500 | 31050 | 31000 | 31050 | 31000 | 2837 |
| 283 | 20240516 | 144600 | 57869732350 | 31000 | 31150 | 31200 | 31000 | 4677 |
| 284 | 20240516 | 144500 | 57724345050 | 31200 | 31100 | 31200 | 31100 | 312 |
| 285 | 20240516 | 144400 | 57714638300 | 31100 | 31200 | 31250 | 31100 | 952 |
| 286 | 20240516 | 144300 | 57684955450 | 31250 | 31250 | 31300 | 31200 | 433 |
| 287 | 20240516 | 144200 | 57671428000 | 31250 | 31050 | 31300 | 31000 | 3006 |
| 288 | 20240516 | 144100 | 57577822150 | 31050 | 31050 | 31100 | 31000 | 793 |
| 289 | 20240516 | 144000 | 57553213800 | 31050 | 31050 | 31100 | 31000 | 2036 |
| 290 | 20240516 | 143900 | 57490019750 | 31050 | 31100 | 31100 | 31050 | 1224 |
| 291 | 20240516 | 143800 | 57452013150 | 31100 | 31200 | 31200 | 31100 | 2285 |
| 292 | 20240516 | 143700 | 57380885700 | 31200 | 31250 | 31250 | 31150 | 3009 |
| 293 | 20240516 | 143600 | 57286967000 | 31250 | 31250 | 31250 | 31200 | 1449 |
| 294 | 20240516 | 143500 | 57241694100 | 31250 | 31300 | 31300 | 31200 | 2305 |
| 295 | 20240516 | 143400 | 57169714800 | 31300 | 31300 | 31300 | 31250 | 2505 |
| 296 | 20240516 | 143300 | 57091310000 | 31300 | 31200 | 31300 | 31200 | 638 |
| 297 | 20240516 | 143200 | 57071379650 | 31250 | 31300 | 31300 | 31250 | 1375 |
| 298 | 20240516 | 143100 | 57028394200 | 31300 | 31300 | 31350 | 31300 | 1755 |
| 299 | 20240516 | 143000 | 56973457600 | 31300 | 31300 | 31350 | 31250 | 1045 |
| 300 | 20240516 | 142900 | 56940726150 | 31300 | 31200 | 31300 | 31200 | 528 |
| 301 | 20240516 | 142800 | 56924220300 | 31250 | 31150 | 31250 | 31150 | 706 |
| 302 | 20240516 | 142700 | 56902206900 | 31150 | 31350 | 31350 | 31150 | 2990 |
| 303 | 20240516 | 142600 | 56808700450 | 31350 | 31400 | 31400 | 31300 | 1750 |
| 304 | 20240516 | 142500 | 56753823500 | 31400 | 31200 | 31400 | 31150 | 5163 |
| 305 | 20240516 | 142400 | 56592256850 | 31100 | 31200 | 31200 | 31100 | 1100 |
| 306 | 20240516 | 142300 | 56557961050 | 31200 | 31100 | 31250 | 31100 | 1771 |
| 307 | 20240516 | 142200 | 56502789000 | 31100 | 31250 | 31250 | 31100 | 1267 |
| 308 | 20240516 | 142100 | 56463296300 | 31250 | 31300 | 31400 | 31250 | 2671 |
| 309 | 20240516 | 142000 | 56379720250 | 31400 | 31300 | 31450 | 31250 | 9154 |
| 310 | 20240516 | 141900 | 56092663300 | 31300 | 30950 | 31300 | 30950 | 4591 |
| 311 | 20240516 | 141800 | 55949589400 | 30900 | 31000 | 31050 | 30900 | 1909 |
| 312 | 20240516 | 141700 | 55890406750 | 31000 | 30950 | 31000 | 30900 | 3198 |
| 313 | 20240516 | 141600 | 55791401200 | 30900 | 30900 | 30950 | 30850 | 3165 |
| 314 | 20240516 | 141500 | 55693570350 | 30900 | 30850 | 30900 | 30800 | 1158 |
| 315 | 20240516 | 141400 | 55657835850 | 30850 | 30850 | 30900 | 30800 | 729 |
| 316 | 20240516 | 141300 | 55635365350 | 30850 | 30850 | 30850 | 30800 | 213 |
| 317 | 20240516 | 141200 | 55628801250 | 30800 | 30850 | 30850 | 30800 | 1059 |
| 318 | 20240516 | 141100 | 55596177100 | 30850 | 30800 | 30900 | 30800 | 2177 |
| 319 | 20240516 | 141000 | 55528923150 | 30900 | 30850 | 30900 | 30800 | 759 |
| 320 | 20240516 | 140900 | 55505520700 | 30800 | 30850 | 30900 | 30800 | 1749 |
| 321 | 20240516 | 140800 | 55451604050 | 30850 | 30900 | 30900 | 30850 | 571 |
| 322 | 20240516 | 140700 | 55433970300 | 30850 | 30900 | 30900 | 30800 | 1915 |
| 323 | 20240516 | 140600 | 55374907000 | 30950 | 30900 | 31000 | 30900 | 2586 |
| 324 | 20240516 | 140500 | 55294979400 | 30900 | 31000 | 31000 | 30900 | 512 |
| 325 | 20240516 | 140400 | 55279141450 | 31000 | 31050 | 31050 | 31000 | 543 |
| 326 | 20240516 | 140300 | 55262307900 | 31050 | 31000 | 31100 | 30900 | 1440 |
| 327 | 20240516 | 140200 | 55217665050 | 31000 | 31000 | 31050 | 30950 | 514 |
| 328 | 20240516 | 140100 | 55201736200 | 31000 | 31150 | 31150 | 31000 | 2086 |
| 329 | 20240516 | 140000 | 55136977850 | 31150 | 31150 | 31200 | 31050 | 1441 |
| 330 | 20240516 | 135900 | 55092158250 | 31150 | 31150 | 31150 | 31100 | 1368 |
| 331 | 20240516 | 135800 | 55049549600 | 31150 | 31150 | 31200 | 31100 | 3868 |
| 332 | 20240516 | 135700 | 54929127350 | 31150 | 31050 | 31150 | 31050 | 3518 |
| 333 | 20240516 | 135600 | 54819800450 | 31050 | 30950 | 31050 | 30950 | 5233 |
| 334 | 20240516 | 135500 | 54657598650 | 30950 | 30950 | 30950 | 30900 | 495 |
| 335 | 20240516 | 135400 | 54642279700 | 30900 | 30900 | 30950 | 30850 | 2181 |
| 336 | 20240516 | 135300 | 54574918850 | 30900 | 30900 | 30900 | 30850 | 1236 |
| 337 | 20240516 | 135200 | 54536777950 | 30850 | 30950 | 30950 | 30850 | 1185 |
| 338 | 20240516 | 135100 | 54500176850 | 30950 | 30900 | 30950 | 30900 | 1001 |
| 339 | 20240516 | 135000 | 54469234300 | 30900 | 30900 | 30950 | 30900 | 877 |
| 340 | 20240516 | 134900 | 54442106050 | 30950 | 30900 | 30950 | 30850 | 600 |
| 341 | 20240516 | 134800 | 54423550250 | 30950 | 30850 | 30950 | 30850 | 666 |
| 342 | 20240516 | 134700 | 54402976350 | 30850 | 30800 | 30900 | 30800 | 2811 |
| 343 | 20240516 | 134600 | 54316305200 | 30800 | 30850 | 30850 | 30800 | 1037 |
| 344 | 20240516 | 134500 | 54284353700 | 30850 | 30900 | 30900 | 30850 | 1809 |
| 345 | 20240516 | 134400 | 54228507750 | 30900 | 30900 | 30950 | 30900 | 1054 |
| 346 | 20240516 | 134300 | 54195932750 | 30900 | 30900 | 30950 | 30850 | 903 |
| 347 | 20240516 | 134200 | 54168035000 | 30900 | 31000 | 31000 | 30900 | 3498 |
| 348 | 20240516 | 134100 | 54059808150 | 31000 | 30900 | 31000 | 30900 | 5030 |
| 349 | 20240516 | 134000 | 53904016700 | 30900 | 30850 | 30900 | 30750 | 3542 |
| 350 | 20240516 | 133900 | 53794716650 | 30800 | 30850 | 30900 | 30550 | 4636 |
| 351 | 20240516 | 133800 | 53652117800 | 30850 | 30700 | 30850 | 30650 | 2752 |
| 352 | 20240516 | 133700 | 53567386100 | 30700 | 30500 | 30700 | 30500 | 2323 |
| 353 | 20240516 | 133600 | 53496384150 | 30500 | 30500 | 30500 | 30450 | 1841 |
| 354 | 20240516 | 133500 | 53440277200 | 30450 | 30400 | 30500 | 30400 | 2221 |
| 355 | 20240516 | 133400 | 53372659250 | 30400 | 30350 | 30450 | 30350 | 3709 |
| 356 | 20240516 | 133300 | 53260060550 | 30350 | 30550 | 30550 | 30300 | 10861 |
| 357 | 20240516 | 133200 | 52929674100 | 30550 | 30500 | 30550 | 30500 | 1058 |
| 358 | 20240516 | 133100 | 52897377950 | 30500 | 30500 | 30550 | 30500 | 10451 |
| 359 | 20240516 | 133000 | 52578606550 | 30550 | 30700 | 30700 | 30550 | 5126 |
| 360 | 20240516 | 132900 | 52421792400 | 30700 | 30700 | 30750 | 30700 | 1793 |
| 361 | 20240516 | 132800 | 52366732600 | 30700 | 30700 | 30700 | 30650 | 1118 |
| 362 | 20240516 | 132700 | 52332410750 | 30700 | 30800 | 30900 | 30600 | 1955 |
| 363 | 20240516 | 132600 | 52272371550 | 30800 | 30600 | 30800 | 30600 | 3167 |
| 364 | 20240516 | 132500 | 52175198000 | 30600 | 30550 | 30600 | 30500 | 3490 |
| 365 | 20240516 | 132400 | 52068632900 | 30550 | 30700 | 30700 | 30550 | 7170 |
| 366 | 20240516 | 132300 | 51849291700 | 30700 | 30800 | 30850 | 30650 | 12652 |
| 367 | 20240516 | 132200 | 51460432800 | 30800 | 30850 | 30850 | 30800 | 387 |
| 368 | 20240516 | 132100 | 51448507000 | 30850 | 30800 | 30850 | 30800 | 1386 |
| 369 | 20240516 | 132000 | 51405808700 | 30850 | 30850 | 30850 | 30800 | 733 |
| 370 | 20240516 | 131900 | 51383200650 | 30900 | 30850 | 30900 | 30800 | 1232 |
| 371 | 20240516 | 131800 | 51345224700 | 30850 | 30800 | 30850 | 30800 | 912 |
| 372 | 20240516 | 131700 | 51317120000 | 30800 | 30800 | 30800 | 30800 | 835 |
| 373 | 20240516 | 131600 | 51291402000 | 30800 | 30800 | 30850 | 30800 | 1749 |
| 374 | 20240516 | 131500 | 51237524100 | 30850 | 30900 | 30900 | 30850 | 1952 |
| 375 | 20240516 | 131400 | 51177296050 | 30850 | 30900 | 31000 | 30850 | 1242 |
| 376 | 20240516 | 131300 | 51138944050 | 30900 | 30900 | 30950 | 30900 | 406 |
| 377 | 20240516 | 131200 | 51126394300 | 30900 | 30950 | 30950 | 30900 | 2217 |
| 378 | 20240516 | 131100 | 51057888650 | 30950 | 30950 | 31000 | 30900 | 654 |
| 379 | 20240516 | 131000 | 51037650150 | 30950 | 30950 | 31000 | 30900 | 542 |
| 380 | 20240516 | 130900 | 51020886900 | 30950 | 30950 | 30950 | 30900 | 799 |
| 381 | 20240516 | 130800 | 50996166100 | 30950 | 30950 | 30950 | 30900 | 199 |
| 382 | 20240516 | 130700 | 50990007100 | 30950 | 30950 | 30950 | 30900 | 188 |
| 383 | 20240516 | 130600 | 50984193900 | 30950 | 31000 | 31000 | 30950 | 1707 |
| 384 | 20240516 | 130500 | 50931300850 | 31000 | 30950 | 31000 | 30950 | 187 |
| 385 | 20240516 | 130400 | 50925510500 | 30900 | 30950 | 31000 | 30900 | 4945 |
| 386 | 20240516 | 130300 | 50772527000 | 30950 | 31000 | 31000 | 30950 | 2380 |
| 387 | 20240516 | 130200 | 50698790400 | 31000 | 30950 | 31000 | 30950 | 1015 |
| 388 | 20240516 | 130100 | 50667356700 | 30950 | 30950 | 30950 | 30900 | 377 |
| 389 | 20240516 | 130000 | 50655688850 | 30900 | 30950 | 30950 | 30900 | 341 |
| 390 | 20240516 | 125900 | 50645141150 | 30950 | 30950 | 31000 | 30900 | 30 |
| 391 | 20240516 | 125800 | 50644212800 | 30950 | 30900 | 30950 | 30850 | 1225 |
| 392 | 20240516 | 125700 | 50606365950 | 30900 | 30750 | 30900 | 30750 | 791 |
| 393 | 20240516 | 125600 | 50582004150 | 30800 | 30750 | 30800 | 30750 | 1502 |
| 394 | 20240516 | 125500 | 50535808600 | 30750 | 30800 | 30800 | 30700 | 5661 |
| 395 | 20240516 | 125400 | 50361660400 | 30750 | 30900 | 30950 | 30750 | 1878 |
| 396 | 20240516 | 125300 | 50303803200 | 30850 | 30950 | 30950 | 30800 | 6422 |
| 397 | 20240516 | 125200 | 50105708800 | 30950 | 30900 | 31000 | 30850 | 1009 |
| 398 | 20240516 | 125100 | 50074505650 | 30900 | 30850 | 30900 | 30850 | 210 |
| 399 | 20240516 | 125000 | 50068017400 | 30850 | 30950 | 31000 | 30850 | 2410 |
| 400 | 20240516 | 124900 | 49993523350 | 31000 | 30900 | 31000 | 30900 | 711 |
| 401 | 20240516 | 124800 | 49971527300 | 30900 | 30950 | 30950 | 30900 | 832 |
| 402 | 20240516 | 124700 | 49945806700 | 30950 | 30900 | 31000 | 30900 | 260 |
| 403 | 20240516 | 124600 | 49937763350 | 30950 | 30950 | 31000 | 30950 | 749 |
| 404 | 20240516 | 124500 | 49914581750 | 30950 | 30950 | 31000 | 30950 | 327 |
| 405 | 20240516 | 124400 | 49904459750 | 31050 | 31100 | 31100 | 30950 | 1820 |
| 406 | 20240516 | 124300 | 49848117450 | 31100 | 31050 | 31100 | 30950 | 1098 |
| 407 | 20240516 | 124200 | 49814079500 | 31050 | 31150 | 31150 | 31000 | 1783 |
| 408 | 20240516 | 124100 | 49758661100 | 31100 | 31050 | 31100 | 31050 | 483 |
| 409 | 20240516 | 124000 | 49743652100 | 31050 | 31050 | 31100 | 31050 | 507 |
| 410 | 20240516 | 123900 | 49727905950 | 31050 | 31100 | 31100 | 31050 | 356 |
| 411 | 20240516 | 123800 | 49716834600 | 31100 | 30950 | 31100 | 30900 | 1234 |
| 412 | 20240516 | 123700 | 49678624250 | 31000 | 31000 | 31000 | 30950 | 1004 |
| 413 | 20240516 | 123600 | 49647539350 | 31000 | 31000 | 31100 | 31000 | 1411 |
| 414 | 20240516 | 123500 | 49603782200 | 31000 | 31050 | 31100 | 31000 | 603 |
| 415 | 20240516 | 123400 | 49585073750 | 31000 | 31150 | 31150 | 31000 | 1270 |
| 416 | 20240516 | 123300 | 49545599900 | 31150 | 31150 | 31150 | 31100 | 1615 |
| 417 | 20240516 | 123200 | 49495343900 | 31100 | 31150 | 31150 | 31100 | 98 |
| 418 | 20240516 | 123100 | 49492294350 | 31150 | 31200 | 31200 | 31150 | 308 |
| 419 | 20240516 | 123000 | 49482700050 | 31200 | 31200 | 31200 | 31100 | 2263 |
| 420 | 20240516 | 122900 | 49412142550 | 31200 | 31250 | 31250 | 31200 | 732 |
| 421 | 20240516 | 122800 | 49389282650 | 31200 | 31200 | 31200 | 31200 | 639 |
| 422 | 20240516 | 122700 | 49369345850 | 31200 | 31200 | 31250 | 31200 | 926 |
| 423 | 20240516 | 122600 | 49340449200 | 31150 | 31200 | 31200 | 31100 | 626 |
| 424 | 20240516 | 122500 | 49320932150 | 31200 | 31200 | 31250 | 31100 | 909 |
| 425 | 20240516 | 122400 | 49292588700 | 31200 | 31050 | 31200 | 31000 | 4641 |
| 426 | 20240516 | 122300 | 49148288350 | 31050 | 31000 | 31050 | 30950 | 2282 |
| 427 | 20240516 | 122200 | 49077510050 | 31000 | 30950 | 31000 | 30950 | 506 |
| 428 | 20240516 | 122100 | 49061847000 | 30950 | 31000 | 31000 | 30850 | 596 |
| 429 | 20240516 | 122000 | 49043429100 | 30900 | 30850 | 30950 | 30850 | 371 |
| 430 | 20240516 | 121900 | 49031966550 | 30900 | 31100 | 31100 | 30900 | 2444 |
| 431 | 20240516 | 121800 | 48956315250 | 31100 | 31000 | 31100 | 30950 | 201 |
| 432 | 20240516 | 121700 | 48950085100 | 31000 | 30950 | 31000 | 30950 | 2054 |
| 433 | 20240516 | 121600 | 48886473300 | 31000 | 31000 | 31000 | 30950 | 430 |
| 434 | 20240516 | 121500 | 48873144200 | 31000 | 30950 | 31000 | 30950 | 1395 |
| 435 | 20240516 | 121400 | 48829959250 | 30950 | 30950 | 30950 | 30900 | 888 |
| 436 | 20240516 | 121300 | 48802488100 | 31000 | 30950 | 31000 | 30900 | 1884 |
| 437 | 20240516 | 121200 | 48744136750 | 30950 | 30950 | 30950 | 30900 | 1169 |
| 438 | 20240516 | 121100 | 48707968750 | 30950 | 30750 | 30950 | 30750 | 1924 |
| 439 | 20240516 | 121000 | 48648619750 | 30750 | 30800 | 30800 | 30750 | 889 |
| 440 | 20240516 | 120900 | 48621247400 | 30800 | 30850 | 30850 | 30800 | 549 |
| 441 | 20240516 | 120800 | 48604336350 | 30850 | 30800 | 30850 | 30800 | 401 |
| 442 | 20240516 | 120700 | 48591979900 | 30800 | 30800 | 30850 | 30750 | 1069 |
| 443 | 20240516 | 120600 | 48559088500 | 30850 | 30700 | 30900 | 30700 | 1704 |
| 444 | 20240516 | 120500 | 48506660150 | 30700 | 30800 | 30850 | 30700 | 4305 |
| 445 | 20240516 | 120400 | 48374200300 | 30900 | 30900 | 30950 | 30850 | 780 |
| 446 | 20240516 | 120300 | 48350132450 | 30900 | 30900 | 30950 | 30900 | 916 |
| 447 | 20240516 | 120200 | 48321821450 | 30900 | 30950 | 30950 | 30900 | 369 |
| 448 | 20240516 | 120100 | 48310410600 | 30950 | 30950 | 31000 | 30850 | 1555 |
| 449 | 20240516 | 120000 | 48262291150 | 30950 | 30850 | 30950 | 30800 | 864 |
| 450 | 20240516 | 115900 | 48235585200 | 30800 | 30850 | 30900 | 30800 | 1264 |
| 451 | 20240516 | 115800 | 48196584250 | 30850 | 30950 | 30950 | 30850 | 1757 |
| 452 | 20240516 | 115700 | 48142293250 | 30950 | 30950 | 31000 | 30900 | 673 |
| 453 | 20240516 | 115600 | 48121471050 | 30950 | 30900 | 30950 | 30900 | 464 |
| 454 | 20240516 | 115500 | 48107125650 | 30950 | 31000 | 31000 | 30900 | 1882 |
| 455 | 20240516 | 115400 | 48048908050 | 31000 | 31200 | 31200 | 30950 | 1752 |
| 456 | 20240516 | 115300 | 47994660050 | 30950 | 31250 | 31250 | 30950 | 4692 |
| 457 | 20240516 | 115200 | 47848716850 | 31250 | 31150 | 31250 | 31100 | 2301 |
| 458 | 20240516 | 115100 | 47776909150 | 31150 | 31050 | 31150 | 31050 | 1487 |
| 459 | 20240516 | 115000 | 47730648000 | 31050 | 31150 | 31150 | 31000 | 1932 |
| 460 | 20240516 | 114900 | 47670569150 | 31150 | 31100 | 31200 | 31050 | 6569 |
| 461 | 20240516 | 114800 | 47465912000 | 31150 | 31000 | 31150 | 31000 | 4372 |
| 462 | 20240516 | 114700 | 47330128950 | 31000 | 31000 | 31000 | 30950 | 1001 |
| 463 | 20240516 | 114600 | 47299098050 | 31000 | 30850 | 31000 | 30850 | 1523 |
| 464 | 20240516 | 114500 | 47252053700 | 30850 | 30850 | 30850 | 30750 | 916 |
| 465 | 20240516 | 114400 | 47223829950 | 30800 | 30850 | 30850 | 30800 | 1057 |
| 466 | 20240516 | 114300 | 47191272000 | 30850 | 30850 | 30850 | 30800 | 1344 |
| 467 | 20240516 | 114200 | 47149860400 | 30800 | 30900 | 30900 | 30800 | 1174 |
| 468 | 20240516 | 114100 | 47113625400 | 30900 | 30900 | 30950 | 30800 | 1451 |
| 469 | 20240516 | 114000 | 47068860950 | 30850 | 31000 | 31000 | 30800 | 3018 |
| 470 | 20240516 | 113900 | 46975701950 | 31000 | 31000 | 31000 | 30950 | 2388 |
| 471 | 20240516 | 113800 | 46901763300 | 31000 | 30900 | 31000 | 30900 | 1925 |
| 472 | 20240516 | 113700 | 46842175850 | 30950 | 30950 | 30950 | 30900 | 2019 |
| 473 | 20240516 | 113600 | 46779730150 | 30950 | 30800 | 30950 | 30750 | 3182 |
| 474 | 20240516 | 113500 | 46681512800 | 30800 | 30750 | 30800 | 30700 | 2030 |
| 475 | 20240516 | 113400 | 46619059850 | 30750 | 30550 | 30750 | 30500 | 5646 |
| 476 | 20240516 | 113300 | 46446276650 | 30600 | 30550 | 30650 | 30550 | 3244 |
| 477 | 20240516 | 113200 | 46347107000 | 30600 | 30650 | 30650 | 30600 | 2013 |
| 478 | 20240516 | 113100 | 46285507600 | 30650 | 30700 | 30750 | 30600 | 5962 |
| 479 | 20240516 | 113000 | 46102753700 | 30700 | 30750 | 30800 | 30700 | 2256 |
| 480 | 20240516 | 112900 | 46033347300 | 30750 | 30600 | 30800 | 30600 | 1667 |
| 481 | 20240516 | 112800 | 45982168400 | 30650 | 30700 | 30800 | 30650 | 3045 |
| 482 | 20240516 | 112700 | 45888724050 | 30700 | 30700 | 30850 | 30700 | 3983 |
| 483 | 20240516 | 112600 | 45766290650 | 30700 | 30750 | 30800 | 30700 | 3155 |
| 484 | 20240516 | 112500 | 45669363200 | 30750 | 30900 | 30900 | 30750 | 2977 |
| 485 | 20240516 | 112400 | 45577626200 | 30900 | 30850 | 31000 | 30700 | 8365 |
| 486 | 20240516 | 112300 | 45319587100 | 30850 | 31000 | 31000 | 30850 | 4019 |
| 487 | 20240516 | 112200 | 45195453250 | 31000 | 31050 | 31050 | 30950 | 8739 |
| 488 | 20240516 | 112100 | 44924556600 | 31050 | 31300 | 31300 | 31050 | 2499 |
| 489 | 20240516 | 112000 | 44846867750 | 31300 | 31350 | 31400 | 31150 | 2250 |
| 490 | 20240516 | 111900 | 44776401050 | 31400 | 31400 | 31400 | 31150 | 1305 |
| 491 | 20240516 | 111800 | 44735573150 | 31350 | 31150 | 31350 | 31100 | 2680 |
| 492 | 20240516 | 111700 | 44651774550 | 31100 | 31000 | 31100 | 31000 | 1413 |
| 493 | 20240516 | 111600 | 44607896700 | 31000 | 31200 | 31200 | 31000 | 6285 |
| 494 | 20240516 | 111500 | 44412624700 | 31150 | 31200 | 31250 | 31100 | 3365 |
| 495 | 20240516 | 111400 | 44307781000 | 31200 | 31200 | 31250 | 31150 | 1021 |
| 496 | 20240516 | 111300 | 44275923400 | 31200 | 31250 | 31250 | 31150 | 1466 |
| 497 | 20240516 | 111200 | 44230235300 | 31250 | 31150 | 31250 | 31100 | 1437 |
| 498 | 20240516 | 111100 | 44185404200 | 31150 | 31300 | 31300 | 31100 | 4626 |
| 499 | 20240516 | 111000 | 44041071700 | 31300 | 31250 | 31300 | 31200 | 596 |
| 500 | 20240516 | 110900 | 44022430000 | 31250 | 31200 | 31300 | 31200 | 1727 |
| 501 | 20240516 | 110800 | 43968487900 | 31200 | 31250 | 31250 | 31200 | 1280 |
| 502 | 20240516 | 110700 | 43928551600 | 31200 | 31250 | 31350 | 31200 | 2025 |
| 503 | 20240516 | 110600 | 43865242250 | 31350 | 31350 | 31350 | 31300 | 3078 |
| 504 | 20240516 | 110500 | 43768819250 | 31300 | 31300 | 31350 | 31300 | 2071 |
| 505 | 20240516 | 110400 | 43703935500 | 31300 | 31350 | 31450 | 31300 | 814 |
| 506 | 20240516 | 110300 | 43678419250 | 31350 | 31400 | 31400 | 31350 | 1200 |
| 507 | 20240516 | 110200 | 43640757350 | 31500 | 31400 | 31500 | 31350 | 330 |
| 508 | 20240516 | 110100 | 43630393600 | 31400 | 31450 | 31500 | 31350 | 890 |
| 509 | 20240516 | 110000 | 43602441300 | 31450 | 31550 | 31600 | 31450 | 4868 |
| 510 | 20240516 | 105900 | 43448980300 | 31550 | 31600 | 31600 | 31550 | 4046 |
| 511 | 20240516 | 105800 | 43321277300 | 31550 | 31500 | 31600 | 31500 | 3190 |
| 512 | 20240516 | 105700 | 43220687650 | 31450 | 31400 | 31450 | 31350 | 812 |
| 513 | 20240516 | 105600 | 43195177400 | 31400 | 31450 | 31450 | 31250 | 3646 |
| 514 | 20240516 | 105500 | 43080801550 | 31450 | 31300 | 31450 | 31250 | 2411 |
| 515 | 20240516 | 105400 | 43005238900 | 31200 | 31150 | 31300 | 31100 | 560 |
| 516 | 20240516 | 105300 | 42987774800 | 31100 | 31300 | 31450 | 31100 | 5716 |
| 517 | 20240516 | 105200 | 42809250600 | 31450 | 31050 | 31500 | 30850 | 10412 |
| 518 | 20240516 | 105100 | 42485312100 | 31050 | 31050 | 31150 | 30800 | 20279 |
| 519 | 20240516 | 105000 | 41856958000 | 31050 | 31350 | 31350 | 31050 | 9972 |
| 520 | 20240516 | 104900 | 41545851750 | 31400 | 31350 | 31400 | 31300 | 3031 |
| 521 | 20240516 | 104800 | 41450825650 | 31350 | 31450 | 31500 | 31300 | 2903 |
| 522 | 20240516 | 104700 | 41359742400 | 31500 | 31350 | 31550 | 31200 | 7638 |
| 523 | 20240516 | 104600 | 41120301000 | 31300 | 31500 | 31600 | 31250 | 13764 |
| 524 | 20240516 | 104500 | 40687682100 | 31500 | 31800 | 31800 | 31500 | 8903 |
| 525 | 20240516 | 104400 | 40405876250 | 31750 | 31850 | 31900 | 31750 | 4107 |
| 526 | 20240516 | 104300 | 40275333850 | 31900 | 31850 | 31950 | 31850 | 570 |
| 527 | 20240516 | 104200 | 40257156700 | 31850 | 31800 | 31900 | 31750 | 2495 |
| 528 | 20240516 | 104100 | 40177775350 | 31800 | 31900 | 31950 | 31800 | 3602 |
| 529 | 20240516 | 104000 | 40063071000 | 31900 | 31950 | 31950 | 31900 | 2718 |
| 530 | 20240516 | 103900 | 39976247050 | 31950 | 32050 | 32100 | 31950 | 3809 |
| 531 | 20240516 | 103800 | 39854190450 | 32050 | 32000 | 32100 | 32000 | 1962 |
| 532 | 20240516 | 103700 | 39791326750 | 32000 | 32000 | 32100 | 32000 | 2566 |
| 533 | 20240516 | 103600 | 39709158550 | 32100 | 32100 | 32100 | 32000 | 1197 |
| 534 | 20240516 | 103500 | 39670804900 | 32100 | 32050 | 32100 | 32050 | 4498 |
| 535 | 20240516 | 103400 | 39526558050 | 32100 | 32150 | 32200 | 32000 | 8071 |
| 536 | 20240516 | 103300 | 39267179050 | 32150 | 31900 | 32150 | 31900 | 5430 |
| 537 | 20240516 | 103200 | 39093343150 | 31950 | 31750 | 31950 | 31750 | 2875 |
| 538 | 20240516 | 103100 | 39001880750 | 31800 | 31800 | 31800 | 31750 | 1404 |
| 539 | 20240516 | 103000 | 38957298000 | 31750 | 31750 | 31800 | 31700 | 1111 |
| 540 | 20240516 | 102900 | 38922030400 | 31700 | 31800 | 31800 | 31700 | 1851 |
| 541 | 20240516 | 102800 | 38863318150 | 31750 | 31700 | 31800 | 31650 | 2131 |
| 542 | 20240516 | 102700 | 38795749950 | 31650 | 31700 | 31800 | 31550 | 5628 |
| 543 | 20240516 | 102600 | 38617804100 | 31700 | 31850 | 31950 | 31700 | 3322 |
| 544 | 20240516 | 102500 | 38512134550 | 31850 | 31800 | 32000 | 31800 | 3954 |
| 545 | 20240516 | 102400 | 38386021050 | 31800 | 31700 | 31850 | 31700 | 4879 |
| 546 | 20240516 | 102300 | 38231107900 | 31600 | 31900 | 31900 | 31600 | 4099 |
| 547 | 20240516 | 102200 | 38100874450 | 31900 | 31400 | 31900 | 31350 | 7538 |
| 548 | 20240516 | 102100 | 37862375650 | 31400 | 31900 | 31900 | 31400 | 18411 |
| 549 | 20240516 | 102000 | 37279985450 | 31900 | 32000 | 32100 | 31850 | 5868 |
| 550 | 20240516 | 101900 | 37092368600 | 32000 | 31900 | 32050 | 31850 | 5685 |
| 551 | 20240516 | 101800 | 36910513300 | 31850 | 31650 | 32000 | 31600 | 8113 |
| 552 | 20240516 | 101700 | 36652884350 | 31650 | 32000 | 32000 | 31600 | 13469 |
| 553 | 20240516 | 101600 | 36224761700 | 31950 | 31900 | 32050 | 31850 | 5656 |
| 554 | 20240516 | 101500 | 36044067150 | 32000 | 32150 | 32200 | 31850 | 19546 |
| 555 | 20240516 | 101400 | 35418625450 | 32150 | 32000 | 32250 | 32000 | 14044 |
| 556 | 20240516 | 101300 | 34968297950 | 32000 | 32150 | 32250 | 32000 | 12364 |
| 557 | 20240516 | 101200 | 34571365300 | 32150 | 32250 | 32450 | 32150 | 10010 |
| 558 | 20240516 | 101100 | 34248452600 | 32300 | 32500 | 32600 | 32300 | 10569 |
| 559 | 20240516 | 101000 | 33906091350 | 32500 | 32650 | 32700 | 32300 | 18878 |
| 560 | 20240516 | 100900 | 33292585400 | 32650 | 32800 | 32800 | 32650 | 2857 |
| 561 | 20240516 | 100800 | 33199131850 | 32850 | 32750 | 32900 | 32750 | 4541 |
| 562 | 20240516 | 100700 | 33050246350 | 32800 | 32900 | 32900 | 32700 | 5724 |
| 563 | 20240516 | 100600 | 32862549700 | 32900 | 32950 | 33000 | 32850 | 2806 |
| 564 | 20240516 | 100500 | 32770207650 | 33000 | 32900 | 33000 | 32750 | 3468 |
| 565 | 20240516 | 100400 | 32656258900 | 32800 | 32850 | 32950 | 32600 | 5714 |
| 566 | 20240516 | 100300 | 32468999550 | 32850 | 33000 | 33000 | 32850 | 3488 |
| 567 | 20240516 | 100200 | 32354180450 | 33000 | 33000 | 33100 | 33000 | 2459 |
| 568 | 20240516 | 100100 | 32272998550 | 33050 | 33100 | 33100 | 33000 | 2552 |
| 569 | 20240516 | 100000 | 32188686000 | 33100 | 33150 | 33200 | 33100 | 3698 |
| 570 | 20240516 | 095900 | 32066215400 | 33150 | 33100 | 33200 | 33000 | 2700 |
| 571 | 20240516 | 095800 | 31976780350 | 33100 | 33100 | 33200 | 33000 | 4782 |
| 572 | 20240516 | 095700 | 31818458950 | 33100 | 33150 | 33200 | 33050 | 4969 |
| 573 | 20240516 | 095600 | 31653945900 | 33150 | 32950 | 33200 | 32900 | 3519 |
| 574 | 20240516 | 095500 | 31537655800 | 32950 | 32950 | 32950 | 32800 | 2900 |
| 575 | 20240516 | 095400 | 31442281200 | 32850 | 33250 | 33300 | 32850 | 9191 |
| 576 | 20240516 | 095300 | 31137294150 | 33200 | 33250 | 33300 | 33200 | 16658 |
| 577 | 20240516 | 095200 | 30583263150 | 33300 | 33300 | 33350 | 33150 | 12053 |
| 578 | 20240516 | 095100 | 30182528550 | 33300 | 32850 | 33300 | 32800 | 13345 |
| 579 | 20240516 | 095000 | 29742209250 | 32850 | 32700 | 32850 | 32700 | 3135 |
| 580 | 20240516 | 094900 | 29639428700 | 32700 | 32500 | 32850 | 32500 | 8540 |
| 581 | 20240516 | 094800 | 29360282000 | 32500 | 32650 | 32700 | 32450 | 6546 |
| 582 | 20240516 | 094700 | 29147042950 | 32650 | 32150 | 32700 | 32150 | 10665 |
| 583 | 20240516 | 094600 | 28799958400 | 32300 | 32600 | 32650 | 32050 | 25415 |
| 584 | 20240516 | 094500 | 27977248400 | 32650 | 32800 | 32850 | 32550 | 13851 |
| 585 | 20240516 | 094400 | 27525066100 | 32800 | 32700 | 33000 | 32700 | 10028 |
| 586 | 20240516 | 094300 | 27195922600 | 32700 | 33650 | 33800 | 32700 | 35797 |
| 587 | 20240516 | 094200 | 26006405550 | 33550 | 33750 | 33900 | 33500 | 28934 |
| 588 | 20240516 | 094100 | 25029949100 | 33750 | 33350 | 33750 | 33200 | 27888 |
| 589 | 20240516 | 094000 | 24096402350 | 33350 | 33200 | 33450 | 33100 | 20595 |
| 590 | 20240516 | 093900 | 23411008850 | 33150 | 33150 | 33700 | 32900 | 48220 |
| 591 | 20240516 | 093800 | 21803974600 | 33050 | 32700 | 33500 | 32600 | 67418 |
| 592 | 20240516 | 093700 | 19568667500 | 32700 | 32500 | 32700 | 32450 | 9430 |
| 593 | 20240516 | 093600 | 19261540650 | 32450 | 32300 | 32500 | 32300 | 3318 |
| 594 | 20240516 | 093500 | 19153921650 | 32500 | 32450 | 32650 | 32300 | 12665 |
| 595 | 20240516 | 093400 | 18742082950 | 32500 | 32250 | 32500 | 32200 | 8381 |
| 596 | 20240516 | 093300 | 18470306300 | 32300 | 32150 | 32400 | 32100 | 4899 |
| 597 | 20240516 | 093200 | 18312104900 | 32150 | 32350 | 32400 | 32100 | 2585 |
| 598 | 20240516 | 093100 | 18228783900 | 32350 | 32300 | 32500 | 32300 | 3162 |
| 599 | 20240516 | 093000 | 18126319450 | 32450 | 32100 | 32450 | 32050 | 6868 |
| 600 | 20240516 | 092900 | 17905070800 | 32050 | 32400 | 32400 | 32050 | 3746 |
| 601 | 20240516 | 092800 | 17784476250 | 32250 | 32400 | 32600 | 32250 | 17694 |
| 602 | 20240516 | 092700 | 17210230850 | 32400 | 32000 | 32400 | 31800 | 10543 |
| 603 | 20240516 | 092600 | 16871006600 | 31950 | 31900 | 32200 | 31700 | 12928 |
| 604 | 20240516 | 092500 | 16456906050 | 31900 | 31850 | 31900 | 31700 | 2893 |
| 605 | 20240516 | 092400 | 16364930800 | 31750 | 31600 | 31950 | 31550 | 11198 |
| 606 | 20240516 | 092300 | 16009031750 | 31650 | 31700 | 31800 | 31500 | 8162 |
| 607 | 20240516 | 092200 | 15750924500 | 31800 | 31950 | 32000 | 31600 | 22678 |
| 608 | 20240516 | 092100 | 15030433900 | 31950 | 32000 | 32050 | 31850 | 8432 |
| 609 | 20240516 | 092000 | 14760988100 | 32000 | 32250 | 32300 | 32000 | 10844 |
| 610 | 20240516 | 091900 | 14412169350 | 32250 | 32350 | 32400 | 32200 | 10209 |
| 611 | 20240516 | 091800 | 14082219400 | 32350 | 31950 | 32400 | 31800 | 17567 |
| 612 | 20240516 | 091700 | 13517379950 | 31900 | 31950 | 32100 | 31700 | 19035 |
| 613 | 20240516 | 091600 | 12910245850 | 32000 | 32300 | 32300 | 31500 | 26805 |
| 614 | 20240516 | 091500 | 12054566300 | 32250 | 32650 | 33050 | 32250 | 59799 |
| 615 | 20240516 | 091400 | 10096309700 | 32750 | 32600 | 32850 | 32550 | 23042 |
| 616 | 20240516 | 091300 | 9342807800 | 32600 | 32700 | 32950 | 32500 | 34668 |
| 617 | 20240516 | 091200 | 8210726300 | 32700 | 32300 | 33200 | 32200 | 66492 |
| 618 | 20240516 | 091100 | 6040982600 | 32200 | 31700 | 32250 | 31700 | 35437 |
| 619 | 20240516 | 091000 | 4909491750 | 31750 | 31600 | 31750 | 31550 | 14528 |
| 620 | 20240516 | 090900 | 4449399800 | 31650 | 31400 | 31650 | 31300 | 23311 |
| 621 | 20240516 | 090800 | 3715753950 | 31350 | 30850 | 31400 | 30850 | 16651 |
| 622 | 20240516 | 090700 | 3197305550 | 30950 | 31100 | 31100 | 30800 | 5781 |
| 623 | 20240516 | 090600 | 3018313750 | 31100 | 31000 | 31150 | 30850 | 11289 |
| 624 | 20240516 | 090500 | 2667709200 | 31000 | 30600 | 31200 | 30500 | 20557 |
| 625 | 20240516 | 090400 | 2032171500 | 30500 | 30350 | 30500 | 30300 | 7532 |
| 626 | 20240516 | 090300 | 1803022600 | 30350 | 30650 | 30700 | 30250 | 12739 |
| 627 | 20240516 | 090200 | 1414589450 | 30700 | 30750 | 30900 | 30550 | 10920 |
| 628 | 20240516 | 090100 | 1079258650 | 30700 | 30950 | 31000 | 30700 | 13879 |
| 629 | 20240516 | 090000 | 650416050 | 30950 | 30950 | 31000 | 30500 | 20587 |