34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 192700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 10160 |
| 3 | 20240513 | 192600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20240513 | 192500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20240513 | 192400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20240513 | 192300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20240513 | 192200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20240513 | 192100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20240513 | 192000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20240513 | 191900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20240513 | 191800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20240513 | 191700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20240513 | 191600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20240513 | 191500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20240513 | 191400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20240513 | 191300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20240513 | 191200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20240513 | 191100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20240513 | 191000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20240513 | 190900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20240513 | 190800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20240513 | 190700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20240513 | 190600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20240513 | 190500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20240513 | 190400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20240513 | 190300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20240513 | 190200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20240513 | 190100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20240513 | 190000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20240513 | 185900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20240513 | 185800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20240513 | 185700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 10160 |
| 33 | 20240513 | 185600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20240513 | 185500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20240513 | 185400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20240513 | 185300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20240513 | 185200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20240513 | 185100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20240513 | 185000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20240513 | 184900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20240513 | 184800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20240513 | 184700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20240513 | 184600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20240513 | 184500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20240513 | 184400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20240513 | 184300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20240513 | 184200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20240513 | 184100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20240513 | 184000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20240513 | 183900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20240513 | 183800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20240513 | 183700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20240513 | 183600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20240513 | 183500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20240513 | 183400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20240513 | 183300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20240513 | 183200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20240513 | 183100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20240513 | 183000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20240513 | 182900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20240513 | 182800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20240513 | 182700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 10160 |
| 63 | 20240513 | 182600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20240513 | 182500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20240513 | 182400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20240513 | 182300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20240513 | 182200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20240513 | 182100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20240513 | 182000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20240513 | 181900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20240513 | 181800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20240513 | 181700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20240513 | 181600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20240513 | 181500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20240513 | 181400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20240513 | 181300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20240513 | 181200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20240513 | 181100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20240513 | 181000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20240513 | 180900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20240513 | 180800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20240513 | 180700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20240513 | 180600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20240513 | 180500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20240513 | 180400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20240513 | 180300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20240513 | 180200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20240513 | 180100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20240513 | 180000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20240513 | 175900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20240513 | 175800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20240513 | 175700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 10160 |
| 93 | 20240513 | 175600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20240513 | 175500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20240513 | 175400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20240513 | 175300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20240513 | 175200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20240513 | 175100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20240513 | 175000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20240513 | 174900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20240513 | 174800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20240513 | 174700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20240513 | 174600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20240513 | 174500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20240513 | 174400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20240513 | 174300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20240513 | 174200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20240513 | 174100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20240513 | 174000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20240513 | 173900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20240513 | 173800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20240513 | 173700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20240513 | 173600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20240513 | 173500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20240513 | 173400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20240513 | 173300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20240513 | 173200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20240513 | 173100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20240513 | 173000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20240513 | 172900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20240513 | 172800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20240513 | 172700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 10160 |
| 123 | 20240513 | 172600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20240513 | 172500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20240513 | 172400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20240513 | 172300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20240513 | 172200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20240513 | 172100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20240513 | 172000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20240513 | 171900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20240513 | 171800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20240513 | 171700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20240513 | 171600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20240513 | 171500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20240513 | 171400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20240513 | 171300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20240513 | 171200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20240513 | 171100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20240513 | 171000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20240513 | 170900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20240513 | 170800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20240513 | 170700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20240513 | 170600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20240513 | 170500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20240513 | 170400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20240513 | 170300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20240513 | 170200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20240513 | 170100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20240513 | 170000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20240513 | 165900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20240513 | 165800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20240513 | 165700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 10160 |
| 153 | 20240513 | 165600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20240513 | 165500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20240513 | 165400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20240513 | 165300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20240513 | 165200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20240513 | 165100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20240513 | 165000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20240513 | 164900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20240513 | 164800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20240513 | 164700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20240513 | 164600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20240513 | 164500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20240513 | 164400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20240513 | 164300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20240513 | 164200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20240513 | 164100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20240513 | 164000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20240513 | 163900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20240513 | 163800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20240513 | 163700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20240513 | 163600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20240513 | 163500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20240513 | 163400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20240513 | 163300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20240513 | 163200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20240513 | 163100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20240513 | 163000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20240513 | 162900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20240513 | 162800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20240513 | 162700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 10160 |
| 183 | 20240513 | 162600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20240513 | 162500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20240513 | 162400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20240513 | 162300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20240513 | 162200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20240513 | 162100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20240513 | 162000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20240513 | 161900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20240513 | 161800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20240513 | 161700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20240513 | 161600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20240513 | 161500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20240513 | 161400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20240513 | 161300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20240513 | 161200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20240513 | 161100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20240513 | 161000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20240513 | 160900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20240513 | 160800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20240513 | 160700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20240513 | 160600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20240513 | 160500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20240513 | 160400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20240513 | 160300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20240513 | 160200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20240513 | 160100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20240513 | 160000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20240513 | 155900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20240513 | 155800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20240513 | 155700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 10160 |
| 213 | 20240513 | 155600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20240513 | 155500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20240513 | 155400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20240513 | 155300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20240513 | 155200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20240513 | 155100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20240513 | 155000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20240513 | 154900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20240513 | 154800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20240513 | 154700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20240513 | 154600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20240513 | 154500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20240513 | 154400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20240513 | 154300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20240513 | 154200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20240513 | 154100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20240513 | 154000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20240513 | 153900 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20240513 | 153800 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20240513 | 153700 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20240513 | 153600 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20240513 | 153500 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 235 | 20240513 | 153400 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20240513 | 153300 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20240513 | 153200 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 238 | 20240513 | 153100 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 239 | 20240513 | 153000 | 17164745000 | 26150 | 26150 | 26150 | 26150 | 10160 |
| 240 | 20240513 | 152900 | 16899061000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240513 | 152800 | 16899061000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240513 | 152700 | 16899061000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20240513 | 152600 | 16899061000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240513 | 152500 | 16899061000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240513 | 152400 | 16899061000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240513 | 152300 | 16899061000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240513 | 152200 | 16899061000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240513 | 152100 | 16899061000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20240513 | 152000 | 16899061000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20240513 | 151900 | 16899061000 | 26200 | 26250 | 26250 | 26150 | 1733 |
| 251 | 20240513 | 151800 | 16853707000 | 26200 | 26250 | 26300 | 26200 | 3728 |
| 252 | 20240513 | 151700 | 16755927850 | 26300 | 26300 | 26300 | 26250 | 737 |
| 253 | 20240513 | 151600 | 16736571150 | 26300 | 26300 | 26400 | 26250 | 1124 |
| 254 | 20240513 | 151500 | 16706990950 | 26350 | 26350 | 26400 | 26300 | 2713 |
| 255 | 20240513 | 151400 | 16635581300 | 26400 | 26400 | 26450 | 26350 | 751 |
| 256 | 20240513 | 151300 | 16615755250 | 26400 | 26400 | 26450 | 26350 | 1424 |
| 257 | 20240513 | 151200 | 16578120900 | 26400 | 26400 | 26400 | 26300 | 1993 |
| 258 | 20240513 | 151100 | 16525603650 | 26400 | 26400 | 26450 | 26350 | 1711 |
| 259 | 20240513 | 151000 | 16480460800 | 26450 | 26450 | 26500 | 26350 | 3429 |
| 260 | 20240513 | 150900 | 16389790900 | 26450 | 26300 | 26450 | 26300 | 5640 |
| 261 | 20240513 | 150800 | 16241000300 | 26300 | 26300 | 26350 | 26250 | 2768 |
| 262 | 20240513 | 150700 | 16168200250 | 26250 | 26150 | 26250 | 26150 | 2281 |
| 263 | 20240513 | 150600 | 16108388700 | 26150 | 26150 | 26200 | 26150 | 257 |
| 264 | 20240513 | 150500 | 16101661200 | 26200 | 26150 | 26250 | 26150 | 2111 |
| 265 | 20240513 | 150400 | 16046351750 | 26150 | 26150 | 26200 | 26150 | 318 |
| 266 | 20240513 | 150300 | 16038035800 | 26200 | 26200 | 26200 | 26200 | 60 |
| 267 | 20240513 | 150200 | 16036463800 | 26150 | 26150 | 26200 | 26150 | 529 |
| 268 | 20240513 | 150100 | 16022629950 | 26150 | 26100 | 26200 | 26100 | 1122 |
| 269 | 20240513 | 150000 | 15993248200 | 26150 | 26150 | 26150 | 26100 | 338 |
| 270 | 20240513 | 145900 | 15984410000 | 26150 | 26200 | 26200 | 26100 | 820 |
| 271 | 20240513 | 145800 | 15962969000 | 26200 | 26150 | 26200 | 26100 | 565 |
| 272 | 20240513 | 145700 | 15948183750 | 26100 | 26150 | 26150 | 26100 | 436 |
| 273 | 20240513 | 145600 | 15936800850 | 26150 | 26100 | 26150 | 26100 | 110 |
| 274 | 20240513 | 145500 | 15933924650 | 26150 | 26150 | 26150 | 26150 | 295 |
| 275 | 20240513 | 145400 | 15926210400 | 26150 | 26200 | 26200 | 26150 | 185 |
| 276 | 20240513 | 145300 | 15921372050 | 26150 | 26150 | 26150 | 26150 | 175 |
| 277 | 20240513 | 145200 | 15916795800 | 26150 | 26150 | 26200 | 26150 | 967 |
| 278 | 20240513 | 145100 | 15891470400 | 26150 | 26150 | 26150 | 26150 | 309 |
| 279 | 20240513 | 145000 | 15883390050 | 26150 | 26150 | 26150 | 26150 | 125 |
| 280 | 20240513 | 144900 | 15880121300 | 26150 | 26100 | 26150 | 26100 | 673 |
| 281 | 20240513 | 144800 | 15862527200 | 26150 | 26150 | 26200 | 26100 | 323 |
| 282 | 20240513 | 144700 | 15854082350 | 26200 | 26200 | 26200 | 26200 | 54 |
| 283 | 20240513 | 144600 | 15852667550 | 26200 | 26050 | 26200 | 26050 | 132 |
| 284 | 20240513 | 144500 | 15849225650 | 26050 | 26150 | 26150 | 26050 | 603 |
| 285 | 20240513 | 144400 | 15833486300 | 26150 | 26050 | 26150 | 26050 | 373 |
| 286 | 20240513 | 144300 | 15823733550 | 26000 | 26100 | 26150 | 26000 | 1909 |
| 287 | 20240513 | 144200 | 15774003850 | 26150 | 26100 | 26150 | 26100 | 249 |
| 288 | 20240513 | 144100 | 15767499100 | 26100 | 26100 | 26100 | 26050 | 448 |
| 289 | 20240513 | 144000 | 15755809350 | 26050 | 26050 | 26100 | 26050 | 1780 |
| 290 | 20240513 | 143900 | 15709436500 | 26050 | 26100 | 26100 | 26050 | 594 |
| 291 | 20240513 | 143800 | 15693945100 | 26050 | 26100 | 26100 | 26050 | 253 |
| 292 | 20240513 | 143700 | 15687343750 | 26100 | 26100 | 26100 | 26100 | 162 |
| 293 | 20240513 | 143600 | 15683115550 | 26100 | 26050 | 26100 | 26050 | 400 |
| 294 | 20240513 | 143500 | 15672689750 | 26050 | 26050 | 26150 | 26050 | 1112 |
| 295 | 20240513 | 143400 | 15643722050 | 26050 | 26150 | 26200 | 26050 | 2400 |
| 296 | 20240513 | 143300 | 15581073350 | 26150 | 26150 | 26150 | 26150 | 436 |
| 297 | 20240513 | 143200 | 15569671950 | 26150 | 26100 | 26150 | 26100 | 182 |
| 298 | 20240513 | 143100 | 15564919350 | 26150 | 26100 | 26150 | 26100 | 389 |
| 299 | 20240513 | 143000 | 15554762500 | 26100 | 26200 | 26200 | 26100 | 89 |
| 300 | 20240513 | 142900 | 15552436350 | 26200 | 26100 | 26200 | 26100 | 580 |
| 301 | 20240513 | 142800 | 15537271800 | 26100 | 26150 | 26150 | 26100 | 1631 |
| 302 | 20240513 | 142700 | 15494621250 | 26150 | 26200 | 26200 | 26150 | 155 |
| 303 | 20240513 | 142600 | 15490567800 | 26200 | 26150 | 26200 | 26150 | 23 |
| 304 | 20240513 | 142500 | 15489966200 | 26150 | 26200 | 26200 | 26150 | 145 |
| 305 | 20240513 | 142400 | 15486171950 | 26150 | 26200 | 26200 | 26150 | 461 |
| 306 | 20240513 | 142300 | 15474100550 | 26250 | 26250 | 26250 | 26200 | 60 |
| 307 | 20240513 | 142200 | 15472525600 | 26250 | 26300 | 26300 | 26250 | 41 |
| 308 | 20240513 | 142100 | 15471449200 | 26250 | 26300 | 26300 | 26250 | 85 |
| 309 | 20240513 | 142000 | 15469217800 | 26250 | 26250 | 26250 | 26250 | 1091 |
| 310 | 20240513 | 141900 | 15440579050 | 26250 | 26200 | 26250 | 26200 | 176 |
| 311 | 20240513 | 141800 | 15435965800 | 26200 | 26200 | 26250 | 26200 | 273 |
| 312 | 20240513 | 141700 | 15428806950 | 26200 | 26200 | 26200 | 26200 | 361 |
| 313 | 20240513 | 141600 | 15419348750 | 26200 | 26200 | 26200 | 26200 | 101 |
| 314 | 20240513 | 141500 | 15416702550 | 26200 | 26200 | 26200 | 26200 | 71 |
| 315 | 20240513 | 141400 | 15414842350 | 26200 | 26200 | 26200 | 26200 | 20 |
| 316 | 20240513 | 141300 | 15414318350 | 26200 | 26200 | 26200 | 26200 | 819 |
| 317 | 20240513 | 141200 | 15392860550 | 26200 | 26150 | 26200 | 26100 | 3212 |
| 318 | 20240513 | 141100 | 15308843400 | 26150 | 26150 | 26150 | 26100 | 584 |
| 319 | 20240513 | 141000 | 15293572050 | 26150 | 26150 | 26150 | 26150 | 390 |
| 320 | 20240513 | 140900 | 15283373550 | 26150 | 26150 | 26200 | 26100 | 2845 |
| 321 | 20240513 | 140800 | 15208978150 | 26150 | 26150 | 26200 | 26100 | 460 |
| 322 | 20240513 | 140700 | 15196954550 | 26100 | 26150 | 26150 | 26100 | 116 |
| 323 | 20240513 | 140600 | 15193922650 | 26150 | 26150 | 26150 | 26100 | 105 |
| 324 | 20240513 | 140500 | 15191177750 | 26150 | 26200 | 26200 | 26150 | 619 |
| 325 | 20240513 | 140400 | 15174965850 | 26100 | 26200 | 26200 | 26100 | 62 |
| 326 | 20240513 | 140300 | 15173343350 | 26150 | 26100 | 26200 | 26100 | 298 |
| 327 | 20240513 | 140200 | 15165554550 | 26100 | 26100 | 26150 | 26100 | 289 |
| 328 | 20240513 | 140100 | 15158007950 | 26100 | 26150 | 26200 | 26100 | 1540 |
| 329 | 20240513 | 140000 | 15117728900 | 26200 | 26200 | 26250 | 26200 | 220 |
| 330 | 20240513 | 135900 | 15111964800 | 26200 | 26150 | 26200 | 26150 | 789 |
| 331 | 20240513 | 135800 | 15091303550 | 26150 | 26200 | 26200 | 26150 | 108 |
| 332 | 20240513 | 135700 | 15088476450 | 26200 | 26250 | 26250 | 26150 | 608 |
| 333 | 20240513 | 135600 | 15072566200 | 26150 | 26250 | 26250 | 26150 | 1974 |
| 334 | 20240513 | 135500 | 15020836350 | 26200 | 26250 | 26250 | 26200 | 328 |
| 335 | 20240513 | 135400 | 15012228200 | 26250 | 26250 | 26300 | 26200 | 969 |
| 336 | 20240513 | 135300 | 14986800200 | 26300 | 26350 | 26350 | 26200 | 1520 |
| 337 | 20240513 | 135200 | 14946855950 | 26300 | 26300 | 26350 | 26250 | 2281 |
| 338 | 20240513 | 135100 | 14886871600 | 26300 | 26200 | 26300 | 26200 | 2113 |
| 339 | 20240513 | 135000 | 14831333500 | 26200 | 26200 | 26200 | 26150 | 1724 |
| 340 | 20240513 | 134900 | 14786175950 | 26200 | 26150 | 26200 | 26150 | 671 |
| 341 | 20240513 | 134800 | 14768618500 | 26150 | 26150 | 26150 | 26150 | 381 |
| 342 | 20240513 | 134700 | 14758655350 | 26200 | 26150 | 26200 | 26100 | 385 |
| 343 | 20240513 | 134600 | 14748586900 | 26100 | 26150 | 26150 | 26100 | 484 |
| 344 | 20240513 | 134500 | 14735934900 | 26150 | 26100 | 26150 | 26100 | 97 |
| 345 | 20240513 | 134400 | 14733400200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 346 | 20240513 | 134300 | 14733400200 | 26100 | 26100 | 26100 | 26100 | 153 |
| 347 | 20240513 | 134200 | 14729406900 | 26150 | 26100 | 26150 | 26100 | 274 |
| 348 | 20240513 | 134100 | 14722251750 | 26100 | 26150 | 26200 | 26100 | 891 |
| 349 | 20240513 | 134000 | 14698943950 | 26200 | 26150 | 26200 | 26100 | 1301 |
| 350 | 20240513 | 133900 | 14664917750 | 26150 | 26150 | 26150 | 26150 | 811 |
| 351 | 20240513 | 133800 | 14643710100 | 26100 | 26050 | 26100 | 26050 | 690 |
| 352 | 20240513 | 133700 | 14625701150 | 26100 | 26100 | 26100 | 26100 | 396 |
| 353 | 20240513 | 133600 | 14615365550 | 26050 | 26000 | 26100 | 26000 | 1008 |
| 354 | 20240513 | 133500 | 14589118650 | 25950 | 26050 | 26050 | 25950 | 558 |
| 355 | 20240513 | 133400 | 14574611800 | 26000 | 26100 | 26100 | 25950 | 519 |
| 356 | 20240513 | 133300 | 14561127100 | 26050 | 26100 | 26100 | 26000 | 10621 |
| 357 | 20240513 | 133200 | 14284470200 | 26100 | 26150 | 26150 | 26100 | 3207 |
| 358 | 20240513 | 133100 | 14200713150 | 26200 | 26200 | 26200 | 26100 | 3390 |
| 359 | 20240513 | 133000 | 14112121700 | 26200 | 26250 | 26250 | 26200 | 564 |
| 360 | 20240513 | 132900 | 14097337650 | 26250 | 26250 | 26300 | 26250 | 411 |
| 361 | 20240513 | 132800 | 14086548800 | 26250 | 26200 | 26250 | 26200 | 234 |
| 362 | 20240513 | 132700 | 14080412700 | 26200 | 26250 | 26300 | 26200 | 1928 |
| 363 | 20240513 | 132600 | 14029836850 | 26300 | 26250 | 26350 | 26200 | 7373 |
| 364 | 20240513 | 132500 | 13836015550 | 26200 | 26200 | 26250 | 26200 | 3305 |
| 365 | 20240513 | 132400 | 13749382200 | 26200 | 26100 | 26200 | 26100 | 579 |
| 366 | 20240513 | 132300 | 13734241550 | 26150 | 26150 | 26150 | 26100 | 2381 |
| 367 | 20240513 | 132200 | 13672072700 | 26150 | 26150 | 26200 | 26100 | 2059 |
| 368 | 20240513 | 132100 | 13618241050 | 26150 | 26150 | 26150 | 26100 | 2529 |
| 369 | 20240513 | 132000 | 13552117550 | 26100 | 26150 | 26150 | 26100 | 1088 |
| 370 | 20240513 | 131900 | 13523718850 | 26150 | 26100 | 26200 | 26050 | 2791 |
| 371 | 20240513 | 131800 | 13450790600 | 26100 | 26050 | 26150 | 26050 | 1877 |
| 372 | 20240513 | 131700 | 13401820050 | 26050 | 26000 | 26050 | 25950 | 3608 |
| 373 | 20240513 | 131600 | 13307864050 | 26000 | 26000 | 26000 | 25950 | 1628 |
| 374 | 20240513 | 131500 | 13265536150 | 26000 | 25950 | 26000 | 25950 | 452 |
| 375 | 20240513 | 131400 | 13253801800 | 25900 | 25800 | 25900 | 25800 | 302 |
| 376 | 20240513 | 131300 | 13245985000 | 25800 | 25850 | 25900 | 25800 | 959 |
| 377 | 20240513 | 131200 | 13221233600 | 25850 | 25850 | 25850 | 25800 | 315 |
| 378 | 20240513 | 131100 | 13213101100 | 25800 | 26000 | 26000 | 25800 | 1104 |
| 379 | 20240513 | 131000 | 13184468350 | 26000 | 26000 | 26000 | 25900 | 659 |
| 380 | 20240513 | 130900 | 13167347650 | 26000 | 26000 | 26000 | 25950 | 1438 |
| 381 | 20240513 | 130800 | 13129998500 | 26050 | 26000 | 26050 | 26000 | 1398 |
| 382 | 20240513 | 130700 | 13093619250 | 25950 | 26000 | 26000 | 25950 | 1021 |
| 383 | 20240513 | 130600 | 13067087050 | 25950 | 25800 | 26000 | 25800 | 4807 |
| 384 | 20240513 | 130500 | 12942642200 | 25750 | 25750 | 25750 | 25750 | 80 |
| 385 | 20240513 | 130400 | 12940582200 | 25750 | 25700 | 25750 | 25700 | 1668 |
| 386 | 20240513 | 130300 | 12897656950 | 25700 | 25650 | 25700 | 25650 | 386 |
| 387 | 20240513 | 130200 | 12887738350 | 25650 | 25650 | 25700 | 25650 | 92 |
| 388 | 20240513 | 130100 | 12885377800 | 25700 | 25700 | 25750 | 25650 | 562 |
| 389 | 20240513 | 130000 | 12870957700 | 25700 | 25650 | 25700 | 25650 | 215 |
| 390 | 20240513 | 125900 | 12865441950 | 25700 | 25650 | 25700 | 25650 | 103 |
| 391 | 20240513 | 125800 | 12862795900 | 25650 | 25650 | 25700 | 25650 | 1325 |
| 392 | 20240513 | 125700 | 12828806700 | 25650 | 25700 | 25800 | 25650 | 1357 |
| 393 | 20240513 | 125600 | 12793936650 | 25750 | 25750 | 25750 | 25750 | 938 |
| 394 | 20240513 | 125500 | 12769783150 | 25750 | 25800 | 25800 | 25750 | 452 |
| 395 | 20240513 | 125400 | 12758142000 | 25800 | 25800 | 25800 | 25750 | 304 |
| 396 | 20240513 | 125300 | 12750298850 | 25800 | 25800 | 25800 | 25800 | 265 |
| 397 | 20240513 | 125200 | 12743461850 | 25800 | 25800 | 25800 | 25750 | 62 |
| 398 | 20240513 | 125100 | 12741862300 | 25800 | 25700 | 25800 | 25700 | 235 |
| 399 | 20240513 | 125000 | 12735811050 | 25700 | 25800 | 25800 | 25700 | 80 |
| 400 | 20240513 | 124900 | 12733754350 | 25750 | 25700 | 25800 | 25700 | 397 |
| 401 | 20240513 | 124800 | 12723536150 | 25700 | 25750 | 25750 | 25700 | 62 |
| 402 | 20240513 | 124700 | 12721940350 | 25750 | 25750 | 25750 | 25750 | 43 |
| 403 | 20240513 | 124600 | 12720833100 | 25750 | 25750 | 25750 | 25750 | 269 |
| 404 | 20240513 | 124500 | 12713906350 | 25800 | 25850 | 25850 | 25800 | 65 |
| 405 | 20240513 | 124400 | 12712226850 | 25750 | 25800 | 25800 | 25750 | 1164 |
| 406 | 20240513 | 124300 | 12682233350 | 25800 | 25750 | 25850 | 25750 | 229 |
| 407 | 20240513 | 124200 | 12676335250 | 25750 | 25800 | 25850 | 25750 | 703 |
| 408 | 20240513 | 124100 | 12658197250 | 25850 | 25850 | 25850 | 25800 | 2319 |
| 409 | 20240513 | 124000 | 12598336900 | 25800 | 25800 | 25800 | 25750 | 565 |
| 410 | 20240513 | 123900 | 12583761000 | 25800 | 25700 | 25800 | 25700 | 274 |
| 411 | 20240513 | 123800 | 12576703000 | 25750 | 25650 | 25750 | 25650 | 272 |
| 412 | 20240513 | 123700 | 12569716500 | 25650 | 25650 | 25650 | 25650 | 651 |
| 413 | 20240513 | 123600 | 12553018350 | 25650 | 25700 | 25700 | 25650 | 238 |
| 414 | 20240513 | 123500 | 12546905900 | 25650 | 25700 | 25750 | 25650 | 356 |
| 415 | 20240513 | 123400 | 12537756900 | 25700 | 25650 | 25700 | 25650 | 131 |
| 416 | 20240513 | 123300 | 12534395200 | 25700 | 25700 | 25750 | 25700 | 314 |
| 417 | 20240513 | 123200 | 12526321350 | 25700 | 25700 | 25750 | 25700 | 399 |
| 418 | 20240513 | 123100 | 12516059850 | 25700 | 25700 | 25700 | 25650 | 200 |
| 419 | 20240513 | 123000 | 12510923750 | 25650 | 25750 | 25800 | 25650 | 742 |
| 420 | 20240513 | 122900 | 12491882900 | 25650 | 25750 | 25750 | 25650 | 1069 |
| 421 | 20240513 | 122800 | 12464412600 | 25750 | 25750 | 25750 | 25700 | 231 |
| 422 | 20240513 | 122700 | 12458468650 | 25750 | 25750 | 25750 | 25700 | 811 |
| 423 | 20240513 | 122600 | 12437622650 | 25700 | 25700 | 25700 | 25700 | 1126 |
| 424 | 20240513 | 122500 | 12408684450 | 25750 | 25750 | 25750 | 25700 | 275 |
| 425 | 20240513 | 122400 | 12401603700 | 25800 | 25750 | 25800 | 25750 | 22 |
| 426 | 20240513 | 122300 | 12401036850 | 25800 | 25800 | 25800 | 25800 | 23 |
| 427 | 20240513 | 122200 | 12400443450 | 25800 | 25750 | 25800 | 25700 | 645 |
| 428 | 20240513 | 122100 | 12383831150 | 25750 | 25700 | 25750 | 25700 | 435 |
| 429 | 20240513 | 122000 | 12372630500 | 25750 | 25700 | 25750 | 25700 | 141 |
| 430 | 20240513 | 121900 | 12369003200 | 25700 | 25700 | 25750 | 25700 | 1410 |
| 431 | 20240513 | 121800 | 12332765700 | 25700 | 25700 | 25700 | 25700 | 74 |
| 432 | 20240513 | 121700 | 12330863900 | 25750 | 25750 | 25750 | 25750 | 880 |
| 433 | 20240513 | 121600 | 12308203900 | 25750 | 25750 | 25750 | 25750 | 465 |
| 434 | 20240513 | 121500 | 12296230150 | 25750 | 25750 | 25750 | 25750 | 838 |
| 435 | 20240513 | 121400 | 12274651650 | 25750 | 25800 | 25800 | 25750 | 80 |
| 436 | 20240513 | 121300 | 12272588050 | 25800 | 25800 | 25800 | 25750 | 509 |
| 437 | 20240513 | 121200 | 12259456150 | 25800 | 25800 | 25800 | 25800 | 60 |
| 438 | 20240513 | 121100 | 12257908150 | 25800 | 25800 | 25800 | 25800 | 678 |
| 439 | 20240513 | 121000 | 12240415750 | 25800 | 25800 | 25800 | 25750 | 112 |
| 440 | 20240513 | 120900 | 12237526650 | 25800 | 25750 | 25800 | 25750 | 588 |
| 441 | 20240513 | 120800 | 12222357150 | 25800 | 25800 | 25800 | 25750 | 1532 |
| 442 | 20240513 | 120700 | 12182884000 | 25800 | 25750 | 25800 | 25750 | 142 |
| 443 | 20240513 | 120600 | 12179225550 | 25750 | 25800 | 25800 | 25750 | 773 |
| 444 | 20240513 | 120500 | 12159303300 | 25800 | 25800 | 25850 | 25800 | 319 |
| 445 | 20240513 | 120400 | 12151071250 | 25850 | 25800 | 25850 | 25800 | 876 |
| 446 | 20240513 | 120300 | 12128436150 | 25750 | 25800 | 25800 | 25750 | 354 |
| 447 | 20240513 | 120200 | 12119310650 | 25800 | 25750 | 25800 | 25750 | 148 |
| 448 | 20240513 | 120100 | 12115497100 | 25750 | 25800 | 25800 | 25750 | 105 |
| 449 | 20240513 | 120000 | 12112792900 | 25750 | 25750 | 25800 | 25750 | 778 |
| 450 | 20240513 | 115900 | 12092729400 | 25750 | 25750 | 25750 | 25750 | 175 |
| 451 | 20240513 | 115800 | 12088223150 | 25750 | 25750 | 25750 | 25700 | 1155 |
| 452 | 20240513 | 115700 | 12058484400 | 25750 | 25750 | 25750 | 25700 | 209 |
| 453 | 20240513 | 115600 | 12053104700 | 25750 | 25750 | 25800 | 25750 | 1137 |
| 454 | 20240513 | 115500 | 12023823800 | 25750 | 25700 | 25750 | 25700 | 619 |
| 455 | 20240513 | 115400 | 12007901200 | 25700 | 25750 | 25800 | 25700 | 1812 |
| 456 | 20240513 | 115300 | 11961261200 | 25750 | 25800 | 25800 | 25750 | 690 |
| 457 | 20240513 | 115200 | 11943476700 | 25750 | 25750 | 25800 | 25750 | 140 |
| 458 | 20240513 | 115100 | 11939868500 | 25750 | 25800 | 25800 | 25750 | 195 |
| 459 | 20240513 | 115000 | 11934841600 | 25800 | 25800 | 25800 | 25750 | 933 |
| 460 | 20240513 | 114900 | 11910782550 | 25800 | 25800 | 25850 | 25800 | 364 |
| 461 | 20240513 | 114800 | 11901386950 | 25800 | 25750 | 25800 | 25700 | 801 |
| 462 | 20240513 | 114700 | 11880742400 | 25750 | 25650 | 25750 | 25600 | 2003 |
| 463 | 20240513 | 114600 | 11829302900 | 25650 | 25700 | 25700 | 25650 | 893 |
| 464 | 20240513 | 114500 | 11806382650 | 25700 | 25600 | 25750 | 25600 | 649 |
| 465 | 20240513 | 114400 | 11789711150 | 25550 | 25600 | 25700 | 25550 | 3426 |
| 466 | 20240513 | 114300 | 11702049100 | 25600 | 25800 | 25800 | 25600 | 11029 |
| 467 | 20240513 | 114200 | 11418914300 | 25800 | 25850 | 25850 | 25800 | 644 |
| 468 | 20240513 | 114100 | 11402294850 | 25850 | 25800 | 25850 | 25800 | 118 |
| 469 | 20240513 | 114000 | 11399249350 | 25800 | 25800 | 25850 | 25800 | 707 |
| 470 | 20240513 | 113900 | 11381008250 | 25800 | 25850 | 25850 | 25800 | 974 |
| 471 | 20240513 | 113800 | 11355853100 | 25850 | 25850 | 25900 | 25850 | 1015 |
| 472 | 20240513 | 113700 | 11329589700 | 25850 | 25900 | 25900 | 25850 | 1396 |
| 473 | 20240513 | 113600 | 11293486450 | 25900 | 25900 | 25950 | 25900 | 1312 |
| 474 | 20240513 | 113500 | 11259503750 | 25900 | 25950 | 26000 | 25900 | 2223 |
| 475 | 20240513 | 113400 | 11201857400 | 25950 | 26050 | 26050 | 25950 | 970 |
| 476 | 20240513 | 113300 | 11176636250 | 26000 | 26000 | 26000 | 26000 | 640 |
| 477 | 20240513 | 113200 | 11159996250 | 26000 | 26000 | 26000 | 26000 | 100 |
| 478 | 20240513 | 113100 | 11157396250 | 26000 | 25950 | 26000 | 25950 | 371 |
| 479 | 20240513 | 113000 | 11147754400 | 26000 | 26000 | 26000 | 26000 | 134 |
| 480 | 20240513 | 112900 | 11144270400 | 26000 | 26000 | 26000 | 25950 | 333 |
| 481 | 20240513 | 112800 | 11135616750 | 26000 | 26000 | 26000 | 26000 | 1008 |
| 482 | 20240513 | 112700 | 11109408750 | 26000 | 26050 | 26050 | 26000 | 2505 |
| 483 | 20240513 | 112600 | 11044257200 | 26000 | 26000 | 26050 | 26000 | 199 |
| 484 | 20240513 | 112500 | 11039073450 | 26050 | 26050 | 26050 | 26050 | 7 |
| 485 | 20240513 | 112400 | 11038891100 | 26050 | 26000 | 26050 | 26000 | 352 |
| 486 | 20240513 | 112300 | 11029734850 | 26000 | 26050 | 26050 | 26000 | 109 |
| 487 | 20240513 | 112200 | 11026895900 | 26050 | 26050 | 26100 | 26050 | 923 |
| 488 | 20240513 | 112100 | 11002819950 | 26050 | 26000 | 26050 | 26000 | 1570 |
| 489 | 20240513 | 112000 | 10961984750 | 26000 | 26000 | 26000 | 25950 | 168 |
| 490 | 20240513 | 111900 | 10957622600 | 26000 | 26000 | 26000 | 25950 | 415 |
| 491 | 20240513 | 111800 | 10946834900 | 26000 | 25950 | 26000 | 25950 | 833 |
| 492 | 20240513 | 111700 | 10925196300 | 25950 | 25950 | 25950 | 25950 | 885 |
| 493 | 20240513 | 111600 | 10902230550 | 25950 | 26000 | 26000 | 25900 | 1496 |
| 494 | 20240513 | 111500 | 10863410150 | 26000 | 25800 | 26000 | 25800 | 6041 |
| 495 | 20240513 | 111400 | 10707063250 | 25800 | 25800 | 25850 | 25800 | 65 |
| 496 | 20240513 | 111300 | 10705385050 | 25800 | 25800 | 25850 | 25800 | 524 |
| 497 | 20240513 | 111200 | 10691859600 | 25800 | 25800 | 25850 | 25800 | 436 |
| 498 | 20240513 | 111100 | 10680610500 | 25800 | 25800 | 25800 | 25750 | 555 |
| 499 | 20240513 | 111000 | 10666300750 | 25800 | 25800 | 25800 | 25750 | 450 |
| 500 | 20240513 | 110900 | 10654702400 | 25800 | 25850 | 25850 | 25750 | 1770 |
| 501 | 20240513 | 110800 | 10609033700 | 25850 | 25900 | 25900 | 25800 | 484 |
| 502 | 20240513 | 110700 | 10596522350 | 25900 | 25900 | 25900 | 25850 | 1265 |
| 503 | 20240513 | 110600 | 10563791250 | 25850 | 25900 | 25900 | 25800 | 1129 |
| 504 | 20240513 | 110500 | 10534589000 | 25850 | 25800 | 25900 | 25800 | 1429 |
| 505 | 20240513 | 110400 | 10497649850 | 25850 | 25750 | 25850 | 25750 | 2122 |
| 506 | 20240513 | 110300 | 10442904050 | 25800 | 25800 | 25800 | 25750 | 388 |
| 507 | 20240513 | 110200 | 10432911550 | 25750 | 25750 | 25750 | 25700 | 2877 |
| 508 | 20240513 | 110100 | 10358849650 | 25700 | 25700 | 25800 | 25700 | 1449 |
| 509 | 20240513 | 110000 | 10321599350 | 25700 | 25750 | 25800 | 25700 | 1864 |
| 510 | 20240513 | 105900 | 10273628400 | 25750 | 25700 | 25900 | 25700 | 1624 |
| 511 | 20240513 | 105800 | 10231763600 | 25700 | 25750 | 25800 | 25550 | 7683 |
| 512 | 20240513 | 105700 | 10034874800 | 25750 | 25750 | 25750 | 25650 | 7120 |
| 513 | 20240513 | 105600 | 9852053600 | 25800 | 25800 | 25800 | 25750 | 3007 |
| 514 | 20240513 | 105500 | 9774527350 | 25800 | 26000 | 26000 | 25800 | 3747 |
| 515 | 20240513 | 105400 | 9677553300 | 25950 | 26000 | 26000 | 25950 | 68 |
| 516 | 20240513 | 105300 | 9675786850 | 26000 | 26000 | 26000 | 25950 | 569 |
| 517 | 20240513 | 105200 | 9661006700 | 26000 | 26100 | 26100 | 26000 | 1180 |
| 518 | 20240513 | 105100 | 9630326200 | 26000 | 26100 | 26100 | 26000 | 165 |
| 519 | 20240513 | 105000 | 9626030400 | 26000 | 26050 | 26100 | 26000 | 526 |
| 520 | 20240513 | 104900 | 9612333250 | 26000 | 25900 | 26000 | 25900 | 530 |
| 521 | 20240513 | 104800 | 9598562150 | 25900 | 25900 | 25950 | 25900 | 178 |
| 522 | 20240513 | 104700 | 9593951700 | 25900 | 25950 | 25950 | 25900 | 805 |
| 523 | 20240513 | 104600 | 9573098750 | 25900 | 26000 | 26000 | 25900 | 775 |
| 524 | 20240513 | 104500 | 9552987400 | 26050 | 26100 | 26100 | 25950 | 2785 |
| 525 | 20240513 | 104400 | 9480528400 | 26100 | 26100 | 26100 | 26050 | 406 |
| 526 | 20240513 | 104300 | 9469933350 | 26100 | 26100 | 26100 | 26100 | 78 |
| 527 | 20240513 | 104200 | 9467897550 | 26100 | 26100 | 26150 | 26050 | 939 |
| 528 | 20240513 | 104100 | 9443403250 | 26100 | 26050 | 26100 | 26050 | 1347 |
| 529 | 20240513 | 104000 | 9408278850 | 26100 | 26050 | 26100 | 26050 | 404 |
| 530 | 20240513 | 103900 | 9397754350 | 26050 | 26050 | 26100 | 26050 | 189 |
| 531 | 20240513 | 103800 | 9392830300 | 26050 | 26100 | 26100 | 26050 | 670 |
| 532 | 20240513 | 103700 | 9375371450 | 26100 | 26150 | 26150 | 26100 | 1557 |
| 533 | 20240513 | 103600 | 9334704750 | 26150 | 25950 | 26150 | 25950 | 5981 |
| 534 | 20240513 | 103500 | 9178663950 | 25950 | 26000 | 26000 | 25950 | 1877 |
| 535 | 20240513 | 103400 | 9129879400 | 26000 | 25900 | 26000 | 25850 | 1160 |
| 536 | 20240513 | 103300 | 9099799650 | 25900 | 25800 | 25900 | 25800 | 603 |
| 537 | 20240513 | 103200 | 9084213150 | 25750 | 25800 | 25900 | 25750 | 3772 |
| 538 | 20240513 | 103100 | 8986893350 | 25850 | 25850 | 25850 | 25800 | 1299 |
| 539 | 20240513 | 103000 | 8953368100 | 25850 | 25850 | 25900 | 25800 | 2101 |
| 540 | 20240513 | 102900 | 8899108700 | 25900 | 25900 | 25950 | 25800 | 2400 |
| 541 | 20240513 | 102800 | 8836987500 | 25900 | 25800 | 25900 | 25800 | 1421 |
| 542 | 20240513 | 102700 | 8800277750 | 25850 | 25800 | 25900 | 25750 | 2846 |
| 543 | 20240513 | 102600 | 8726770850 | 25800 | 25850 | 25900 | 25600 | 10218 |
| 544 | 20240513 | 102500 | 8464147600 | 25850 | 26050 | 26050 | 25650 | 17788 |
| 545 | 20240513 | 102400 | 8004055850 | 26050 | 26050 | 26050 | 26000 | 1266 |
| 546 | 20240513 | 102300 | 7971132300 | 26050 | 26050 | 26050 | 26000 | 3336 |
| 547 | 20240513 | 102200 | 7884283450 | 26050 | 26100 | 26100 | 26050 | 1256 |
| 548 | 20240513 | 102100 | 7851536000 | 26100 | 26100 | 26150 | 26000 | 7377 |
| 549 | 20240513 | 102000 | 7659234650 | 26100 | 26100 | 26150 | 26000 | 7597 |
| 550 | 20240513 | 101900 | 7461129250 | 26100 | 26200 | 26200 | 26100 | 7109 |
| 551 | 20240513 | 101800 | 7275251650 | 26200 | 26250 | 26250 | 26150 | 5179 |
| 552 | 20240513 | 101700 | 7139558250 | 26200 | 26300 | 26300 | 26200 | 3272 |
| 553 | 20240513 | 101600 | 7053706100 | 26300 | 26350 | 26350 | 26300 | 1820 |
| 554 | 20240513 | 101500 | 7005830500 | 26350 | 26350 | 26350 | 26300 | 148 |
| 555 | 20240513 | 101400 | 7001932100 | 26300 | 26300 | 26350 | 26300 | 446 |
| 556 | 20240513 | 101300 | 6990187150 | 26350 | 26300 | 26350 | 26300 | 105 |
| 557 | 20240513 | 101200 | 6987422850 | 26300 | 26300 | 26350 | 26300 | 256 |
| 558 | 20240513 | 101100 | 6980689800 | 26300 | 26300 | 26300 | 26300 | 59 |
| 559 | 20240513 | 101000 | 6979138100 | 26300 | 26300 | 26400 | 26300 | 49 |
| 560 | 20240513 | 100900 | 6977847000 | 26350 | 26300 | 26400 | 26300 | 328 |
| 561 | 20240513 | 100800 | 6969219900 | 26300 | 26400 | 26400 | 26300 | 941 |
| 562 | 20240513 | 100700 | 6944403400 | 26400 | 26400 | 26400 | 26300 | 46 |
| 563 | 20240513 | 100600 | 6943192650 | 26400 | 26300 | 26400 | 26250 | 3339 |
| 564 | 20240513 | 100500 | 6855422900 | 26350 | 26300 | 26350 | 26300 | 1110 |
| 565 | 20240513 | 100400 | 6826207700 | 26300 | 26400 | 26500 | 26300 | 1508 |
| 566 | 20240513 | 100300 | 6786471750 | 26350 | 26550 | 26550 | 26350 | 5817 |
| 567 | 20240513 | 100200 | 6632596450 | 26550 | 26500 | 26550 | 26500 | 867 |
| 568 | 20240513 | 100100 | 6609582200 | 26550 | 26550 | 26550 | 26500 | 680 |
| 569 | 20240513 | 100000 | 6591529000 | 26600 | 26550 | 26600 | 26550 | 954 |
| 570 | 20240513 | 095900 | 6566175800 | 26550 | 26550 | 26600 | 26500 | 1129 |
| 571 | 20240513 | 095800 | 6536201100 | 26550 | 26500 | 26550 | 26500 | 566 |
| 572 | 20240513 | 095700 | 6521183800 | 26500 | 26500 | 26550 | 26450 | 2172 |
| 573 | 20240513 | 095600 | 6463607100 | 26450 | 26450 | 26500 | 26450 | 691 |
| 574 | 20240513 | 095500 | 6445328150 | 26450 | 26400 | 26500 | 26400 | 1350 |
| 575 | 20240513 | 095400 | 6409646400 | 26400 | 26450 | 26500 | 26400 | 1496 |
| 576 | 20240513 | 095300 | 6370077200 | 26500 | 26400 | 26500 | 26400 | 924 |
| 577 | 20240513 | 095200 | 6345638800 | 26450 | 26500 | 26500 | 26400 | 1280 |
| 578 | 20240513 | 095100 | 6311787100 | 26450 | 26450 | 26500 | 26350 | 2680 |
| 579 | 20240513 | 095000 | 6240876100 | 26400 | 26250 | 26400 | 26150 | 5215 |
| 580 | 20240513 | 094900 | 6103463900 | 26250 | 26250 | 26250 | 26200 | 1164 |
| 581 | 20240513 | 094800 | 6072949850 | 26250 | 26250 | 26300 | 26200 | 2511 |
| 582 | 20240513 | 094700 | 6007086250 | 26250 | 26250 | 26300 | 26200 | 1098 |
| 583 | 20240513 | 094600 | 5978262300 | 26250 | 26200 | 26300 | 26200 | 3577 |
| 584 | 20240513 | 094500 | 5884379300 | 26250 | 26200 | 26250 | 26200 | 1205 |
| 585 | 20240513 | 094400 | 5852770850 | 26150 | 26300 | 26350 | 26150 | 9619 |
| 586 | 20240513 | 094300 | 5600619650 | 26300 | 26300 | 26350 | 26250 | 2467 |
| 587 | 20240513 | 094200 | 5535739350 | 26300 | 26300 | 26350 | 26300 | 1043 |
| 588 | 20240513 | 094100 | 5508307800 | 26300 | 26400 | 26400 | 26300 | 2793 |
| 589 | 20240513 | 094000 | 5434836950 | 26400 | 26250 | 26400 | 26250 | 3283 |
| 590 | 20240513 | 093900 | 5348479250 | 26350 | 26400 | 26400 | 26250 | 5263 |
| 591 | 20240513 | 093800 | 5209944600 | 26400 | 26450 | 26450 | 26400 | 1771 |
| 592 | 20240513 | 093700 | 5163186250 | 26450 | 26450 | 26450 | 26400 | 4358 |
| 593 | 20240513 | 093600 | 5047988300 | 26500 | 26550 | 26550 | 26500 | 1581 |
| 594 | 20240513 | 093500 | 5006072900 | 26550 | 26550 | 26550 | 26450 | 1664 |
| 595 | 20240513 | 093400 | 4961976050 | 26500 | 26550 | 26600 | 26500 | 2194 |
| 596 | 20240513 | 093300 | 4903783800 | 26550 | 26600 | 26600 | 26550 | 2203 |
| 597 | 20240513 | 093200 | 4845275000 | 26650 | 26650 | 26650 | 26550 | 3319 |
| 598 | 20240513 | 093100 | 4757005150 | 26650 | 26600 | 26650 | 26550 | 3151 |
| 599 | 20240513 | 093000 | 4673208600 | 26600 | 26500 | 26650 | 26500 | 6299 |
| 600 | 20240513 | 092900 | 4505748050 | 26500 | 26500 | 26550 | 26450 | 2505 |
| 601 | 20240513 | 092800 | 4439382950 | 26450 | 26450 | 26550 | 26400 | 5624 |
| 602 | 20240513 | 092700 | 4290674400 | 26450 | 26550 | 26550 | 26450 | 10725 |
| 603 | 20240513 | 092600 | 4006334800 | 26500 | 26550 | 26650 | 26500 | 4277 |
| 604 | 20240513 | 092500 | 3892817700 | 26550 | 26650 | 26650 | 26550 | 6970 |
| 605 | 20240513 | 092400 | 3707495200 | 26600 | 26650 | 26750 | 26600 | 3666 |
| 606 | 20240513 | 092300 | 3609697650 | 26650 | 26650 | 26750 | 26650 | 6776 |
| 607 | 20240513 | 092200 | 3428908700 | 26650 | 26700 | 26750 | 26650 | 5126 |
| 608 | 20240513 | 092100 | 3292083250 | 26750 | 26850 | 26850 | 26650 | 6543 |
| 609 | 20240513 | 092000 | 3117373600 | 26850 | 26800 | 26850 | 26700 | 4469 |
| 610 | 20240513 | 091900 | 2997612650 | 26750 | 26800 | 26800 | 26650 | 1578 |
| 611 | 20240513 | 091800 | 2955471300 | 26700 | 26650 | 26800 | 26600 | 5690 |
| 612 | 20240513 | 091700 | 2803525750 | 26650 | 26650 | 26700 | 26650 | 2308 |
| 613 | 20240513 | 091600 | 2742014050 | 26700 | 26750 | 26750 | 26650 | 1635 |
| 614 | 20240513 | 091500 | 2698405000 | 26700 | 26650 | 26850 | 26650 | 2452 |
| 615 | 20240513 | 091400 | 2632881650 | 26650 | 26600 | 26850 | 26600 | 3430 |
| 616 | 20240513 | 091300 | 2541516650 | 26700 | 26800 | 26900 | 26600 | 4072 |
| 617 | 20240513 | 091200 | 2432715200 | 26800 | 26700 | 26800 | 26650 | 4365 |
| 618 | 20240513 | 091100 | 2316181050 | 26700 | 26700 | 26750 | 26700 | 2221 |
| 619 | 20240513 | 091000 | 2256822650 | 26700 | 26900 | 26900 | 26700 | 5821 |
| 620 | 20240513 | 090900 | 2100829950 | 26900 | 26950 | 26950 | 26850 | 2950 |
| 621 | 20240513 | 090800 | 2021475300 | 27000 | 26800 | 27000 | 26800 | 4610 |
| 622 | 20240513 | 090700 | 1897659200 | 26850 | 26900 | 27000 | 26850 | 4435 |
| 623 | 20240513 | 090600 | 1778398800 | 26850 | 26750 | 27000 | 26750 | 2842 |
| 624 | 20240513 | 090500 | 1702044400 | 26750 | 27050 | 27050 | 26700 | 12411 |
| 625 | 20240513 | 090400 | 1369091050 | 27100 | 27100 | 27150 | 26950 | 8106 |
| 626 | 20240513 | 090300 | 1149858250 | 27100 | 27000 | 27150 | 26900 | 6155 |
| 627 | 20240513 | 090200 | 983708250 | 27000 | 27150 | 27150 | 26950 | 14169 |
| 628 | 20240513 | 090100 | 600171050 | 27050 | 27300 | 27300 | 27050 | 9156 |
| 629 | 20240513 | 090000 | 351389750 | 27300 | 27000 | 27350 | 27000 | 11749 |