31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 183500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 5274 |
| 3 | 20240514 | 183400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240514 | 183300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240514 | 183200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240514 | 183100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240514 | 183000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240514 | 182900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240514 | 182800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240514 | 182700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240514 | 182600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240514 | 182500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240514 | 182400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240514 | 182300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240514 | 182200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240514 | 182100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240514 | 182000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240514 | 181900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240514 | 181800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240514 | 181700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240514 | 181600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240514 | 181500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240514 | 181400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240514 | 181300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240514 | 181200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240514 | 181100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240514 | 181000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240514 | 180900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240514 | 180800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240514 | 180700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240514 | 180600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240514 | 180500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 5274 |
| 33 | 20240514 | 180400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240514 | 180300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240514 | 180200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240514 | 180100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240514 | 180000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240514 | 175900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240514 | 175800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240514 | 175700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240514 | 175600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240514 | 175500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240514 | 175400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240514 | 175300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240514 | 175200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240514 | 175100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240514 | 175000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240514 | 174900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240514 | 174800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240514 | 174700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240514 | 174600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240514 | 174500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240514 | 174400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240514 | 174300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240514 | 174200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240514 | 174100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240514 | 174000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240514 | 173900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240514 | 173800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240514 | 173700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240514 | 173600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240514 | 173500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 5274 |
| 63 | 20240514 | 173400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240514 | 173300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240514 | 173200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240514 | 173100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240514 | 173000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240514 | 172900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240514 | 172800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240514 | 172700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240514 | 172600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240514 | 172500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240514 | 172400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240514 | 172300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240514 | 172200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240514 | 172100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240514 | 172000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240514 | 171900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240514 | 171800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240514 | 171700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240514 | 171600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240514 | 171500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240514 | 171400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240514 | 171300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240514 | 171200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240514 | 171100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240514 | 171000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240514 | 170900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240514 | 170800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240514 | 170700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240514 | 170600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240514 | 170500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 5274 |
| 93 | 20240514 | 170400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240514 | 170300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240514 | 170200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240514 | 170100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240514 | 170000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240514 | 165900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240514 | 165800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240514 | 165700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240514 | 165600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240514 | 165500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240514 | 165400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240514 | 165300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240514 | 165200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240514 | 165100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240514 | 165000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240514 | 164900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240514 | 164800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240514 | 164700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240514 | 164600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240514 | 164500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240514 | 164400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240514 | 164300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240514 | 164200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240514 | 164100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240514 | 164000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240514 | 163900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240514 | 163800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240514 | 163700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240514 | 163600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240514 | 163500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 5274 |
| 123 | 20240514 | 163400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240514 | 163300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240514 | 163200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240514 | 163100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240514 | 163000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240514 | 162900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240514 | 162800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240514 | 162700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240514 | 162600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240514 | 162500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240514 | 162400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240514 | 162300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240514 | 162200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240514 | 162100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240514 | 162000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240514 | 161900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240514 | 161800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240514 | 161700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240514 | 161600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240514 | 161500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240514 | 161400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240514 | 161300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240514 | 161200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240514 | 161100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240514 | 161000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240514 | 160900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240514 | 160800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240514 | 160700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240514 | 160600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240514 | 160500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 5274 |
| 153 | 20240514 | 160400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240514 | 160300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240514 | 160200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240514 | 160100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240514 | 160000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240514 | 155900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240514 | 155800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240514 | 155700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240514 | 155600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240514 | 155500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240514 | 155400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240514 | 155300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240514 | 155200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240514 | 155100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240514 | 155000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240514 | 154900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240514 | 154800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240514 | 154700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240514 | 154600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240514 | 154500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240514 | 154400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240514 | 154300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240514 | 154200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240514 | 154100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240514 | 154000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240514 | 153900 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240514 | 153800 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240514 | 153700 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240514 | 153600 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240514 | 153500 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 5274 |
| 183 | 20240514 | 153400 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240514 | 153300 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240514 | 153200 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240514 | 153100 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240514 | 153000 | 4977893100 | 21550 | 21550 | 21550 | 21550 | 5274 |
| 188 | 20240514 | 152900 | 4864238400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240514 | 152800 | 4864238400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240514 | 152700 | 4864238400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240514 | 152600 | 4864238400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240514 | 152500 | 4864238400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240514 | 152400 | 4864238400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240514 | 152300 | 4864238400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240514 | 152200 | 4864238400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240514 | 152100 | 4864238400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240514 | 152000 | 4864238400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240514 | 151900 | 4864238400 | 21550 | 21550 | 21550 | 21500 | 597 |
| 199 | 20240514 | 151800 | 4851393900 | 21500 | 21550 | 21550 | 21500 | 1032 |
| 200 | 20240514 | 151700 | 4829169100 | 21550 | 21550 | 21550 | 21500 | 763 |
| 201 | 20240514 | 151600 | 4812740700 | 21550 | 21550 | 21550 | 21500 | 776 |
| 202 | 20240514 | 151500 | 4796048750 | 21550 | 21550 | 21550 | 21500 | 214 |
| 203 | 20240514 | 151400 | 4791446450 | 21500 | 21550 | 21550 | 21500 | 864 |
| 204 | 20240514 | 151300 | 4772835500 | 21550 | 21550 | 21550 | 21500 | 360 |
| 205 | 20240514 | 151200 | 4765085850 | 21550 | 21500 | 21550 | 21500 | 883 |
| 206 | 20240514 | 151100 | 4746098950 | 21500 | 21500 | 21500 | 21450 | 352 |
| 207 | 20240514 | 151000 | 4738540550 | 21500 | 21500 | 21500 | 21450 | 318 |
| 208 | 20240514 | 150900 | 4731708000 | 21500 | 21500 | 21500 | 21450 | 275 |
| 209 | 20240514 | 150800 | 4725800350 | 21500 | 21500 | 21550 | 21450 | 2455 |
| 210 | 20240514 | 150700 | 4673034050 | 21500 | 21450 | 21500 | 21450 | 445 |
| 211 | 20240514 | 150600 | 4663481700 | 21450 | 21500 | 21500 | 21450 | 574 |
| 212 | 20240514 | 150500 | 4651164950 | 21500 | 21450 | 21500 | 21450 | 647 |
| 213 | 20240514 | 150400 | 4637276700 | 21500 | 21450 | 21500 | 21450 | 573 |
| 214 | 20240514 | 150300 | 4624982950 | 21500 | 21500 | 21500 | 21450 | 1016 |
| 215 | 20240514 | 150200 | 4603152100 | 21500 | 21500 | 21500 | 21450 | 557 |
| 216 | 20240514 | 150100 | 4591197050 | 21500 | 21450 | 21500 | 21450 | 340 |
| 217 | 20240514 | 150000 | 4583901950 | 21450 | 21450 | 21500 | 21450 | 651 |
| 218 | 20240514 | 145900 | 4569930700 | 21500 | 21500 | 21500 | 21450 | 594 |
| 219 | 20240514 | 145800 | 4557174800 | 21450 | 21500 | 21500 | 21450 | 737 |
| 220 | 20240514 | 145700 | 4541354350 | 21500 | 21500 | 21500 | 21450 | 482 |
| 221 | 20240514 | 145600 | 4531007100 | 21450 | 21500 | 21500 | 21450 | 769 |
| 222 | 20240514 | 145500 | 4514504800 | 21500 | 21450 | 21500 | 21400 | 3171 |
| 223 | 20240514 | 145400 | 4446479550 | 21500 | 21450 | 21500 | 21450 | 657 |
| 224 | 20240514 | 145300 | 4432377050 | 21500 | 21500 | 21500 | 21450 | 466 |
| 225 | 20240514 | 145200 | 4422370400 | 21500 | 21450 | 21500 | 21450 | 849 |
| 226 | 20240514 | 145100 | 4404150200 | 21500 | 21550 | 21550 | 21450 | 1453 |
| 227 | 20240514 | 145000 | 4372910600 | 21550 | 21550 | 21550 | 21500 | 491 |
| 228 | 20240514 | 144900 | 4362350650 | 21500 | 21550 | 21550 | 21500 | 584 |
| 229 | 20240514 | 144800 | 4349782700 | 21550 | 21550 | 21550 | 21500 | 530 |
| 230 | 20240514 | 144700 | 4338379350 | 21550 | 21550 | 21550 | 21500 | 301 |
| 231 | 20240514 | 144600 | 4331898250 | 21550 | 21500 | 21550 | 21500 | 724 |
| 232 | 20240514 | 144500 | 4316320100 | 21550 | 21550 | 21550 | 21500 | 412 |
| 233 | 20240514 | 144400 | 4307449950 | 21500 | 21500 | 21550 | 21500 | 337 |
| 234 | 20240514 | 144300 | 4300191150 | 21500 | 21550 | 21550 | 21500 | 358 |
| 235 | 20240514 | 144200 | 4292486100 | 21550 | 21550 | 21550 | 21500 | 461 |
| 236 | 20240514 | 144100 | 4282559250 | 21500 | 21500 | 21550 | 21500 | 295 |
| 237 | 20240514 | 144000 | 4276207350 | 21500 | 21550 | 21550 | 21500 | 643 |
| 238 | 20240514 | 143900 | 4262366300 | 21550 | 21550 | 21550 | 21500 | 236 |
| 239 | 20240514 | 143800 | 4257289350 | 21550 | 21550 | 21550 | 21500 | 264 |
| 240 | 20240514 | 143700 | 4251609250 | 21500 | 21550 | 21550 | 21500 | 448 |
| 241 | 20240514 | 143600 | 4241969100 | 21550 | 21550 | 21550 | 21500 | 196 |
| 242 | 20240514 | 143500 | 4237750300 | 21550 | 21550 | 21550 | 21500 | 663 |
| 243 | 20240514 | 143400 | 4223476100 | 21550 | 21550 | 21550 | 21500 | 173 |
| 244 | 20240514 | 143300 | 4219753500 | 21550 | 21550 | 21550 | 21500 | 408 |
| 245 | 20240514 | 143200 | 4210969750 | 21500 | 21550 | 21550 | 21500 | 216 |
| 246 | 20240514 | 143100 | 4206323150 | 21550 | 21500 | 21550 | 21500 | 274 |
| 247 | 20240514 | 143000 | 4200428750 | 21550 | 21500 | 21550 | 21500 | 304 |
| 248 | 20240514 | 142900 | 4193881850 | 21500 | 21500 | 21550 | 21500 | 129 |
| 249 | 20240514 | 142800 | 4191105950 | 21500 | 21550 | 21550 | 21500 | 329 |
| 250 | 20240514 | 142700 | 4184025400 | 21550 | 21550 | 21550 | 21500 | 312 |
| 251 | 20240514 | 142600 | 4177305700 | 21500 | 21550 | 21550 | 21500 | 1035 |
| 252 | 20240514 | 142500 | 4155035800 | 21550 | 21550 | 21550 | 21500 | 667 |
| 253 | 20240514 | 142400 | 4140666450 | 21550 | 21550 | 21550 | 21500 | 466 |
| 254 | 20240514 | 142300 | 4130631250 | 21550 | 21500 | 21550 | 21500 | 437 |
| 255 | 20240514 | 142200 | 4121221750 | 21550 | 21550 | 21550 | 21500 | 468 |
| 256 | 20240514 | 142100 | 4111143400 | 21500 | 21550 | 21550 | 21500 | 613 |
| 257 | 20240514 | 142000 | 4097937950 | 21550 | 21550 | 21550 | 21500 | 329 |
| 258 | 20240514 | 141900 | 4090855800 | 21550 | 21550 | 21550 | 21500 | 365 |
| 259 | 20240514 | 141800 | 4082995800 | 21550 | 21450 | 21550 | 21450 | 1186 |
| 260 | 20240514 | 141700 | 4057502100 | 21500 | 21500 | 21500 | 21450 | 377 |
| 261 | 20240514 | 141600 | 4049401500 | 21500 | 21450 | 21500 | 21450 | 891 |
| 262 | 20240514 | 141500 | 4030261050 | 21500 | 21450 | 21500 | 21450 | 331 |
| 263 | 20240514 | 141400 | 4023154750 | 21500 | 21500 | 21500 | 21450 | 483 |
| 264 | 20240514 | 141300 | 4012784900 | 21500 | 21500 | 21500 | 21450 | 47 |
| 265 | 20240514 | 141200 | 4011776000 | 21500 | 21500 | 21500 | 21450 | 668 |
| 266 | 20240514 | 141100 | 3997431750 | 21500 | 21450 | 21500 | 21450 | 166 |
| 267 | 20240514 | 141000 | 3993868250 | 21500 | 21500 | 21500 | 21450 | 375 |
| 268 | 20240514 | 140900 | 3985816050 | 21450 | 21500 | 21500 | 21450 | 87 |
| 269 | 20240514 | 140800 | 3983948550 | 21500 | 21450 | 21500 | 21450 | 462 |
| 270 | 20240514 | 140700 | 3974029600 | 21450 | 21500 | 21500 | 21450 | 436 |
| 271 | 20240514 | 140600 | 3964660450 | 21500 | 21500 | 21500 | 21450 | 300 |
| 272 | 20240514 | 140500 | 3958223850 | 21450 | 21500 | 21500 | 21450 | 349 |
| 273 | 20240514 | 140400 | 3950722900 | 21450 | 21450 | 21500 | 21400 | 1276 |
| 274 | 20240514 | 140300 | 3923348650 | 21500 | 21400 | 21500 | 21400 | 1615 |
| 275 | 20240514 | 140200 | 3888706400 | 21400 | 21400 | 21450 | 21350 | 496 |
| 276 | 20240514 | 140100 | 3878093750 | 21400 | 21350 | 21400 | 21350 | 671 |
| 277 | 20240514 | 140000 | 3863752700 | 21400 | 21350 | 21400 | 21350 | 398 |
| 278 | 20240514 | 135900 | 3855252500 | 21350 | 21400 | 21400 | 21350 | 178 |
| 279 | 20240514 | 135800 | 3851450450 | 21400 | 21400 | 21400 | 21350 | 254 |
| 280 | 20240514 | 135700 | 3846019200 | 21400 | 21400 | 21400 | 21350 | 361 |
| 281 | 20240514 | 135600 | 3838307950 | 21350 | 21350 | 21400 | 21350 | 271 |
| 282 | 20240514 | 135500 | 3832513500 | 21400 | 21350 | 21400 | 21350 | 184 |
| 283 | 20240514 | 135400 | 3828584100 | 21350 | 21350 | 21400 | 21350 | 394 |
| 284 | 20240514 | 135300 | 3820160200 | 21350 | 21400 | 21400 | 21350 | 435 |
| 285 | 20240514 | 135200 | 3810870650 | 21400 | 21350 | 21400 | 21350 | 275 |
| 286 | 20240514 | 135100 | 3804990450 | 21350 | 21400 | 21400 | 21350 | 248 |
| 287 | 20240514 | 135000 | 3799693200 | 21350 | 21350 | 21400 | 21350 | 665 |
| 288 | 20240514 | 134900 | 3785493350 | 21350 | 21350 | 21400 | 21350 | 425 |
| 289 | 20240514 | 134800 | 3776411750 | 21400 | 21350 | 21400 | 21350 | 208 |
| 290 | 20240514 | 134700 | 3771966300 | 21350 | 21400 | 21400 | 21350 | 319 |
| 291 | 20240514 | 134600 | 3765148050 | 21350 | 21400 | 21400 | 21350 | 235 |
| 292 | 20240514 | 134500 | 3760129250 | 21350 | 21350 | 21400 | 21350 | 439 |
| 293 | 20240514 | 134400 | 3750748100 | 21350 | 21300 | 21400 | 21300 | 156 |
| 294 | 20240514 | 134300 | 3747415700 | 21350 | 21350 | 21400 | 21350 | 311 |
| 295 | 20240514 | 134200 | 3740773600 | 21350 | 21400 | 21400 | 21350 | 284 |
| 296 | 20240514 | 134100 | 3734698500 | 21350 | 21350 | 21400 | 21300 | 292 |
| 297 | 20240514 | 134000 | 3728465950 | 21300 | 21350 | 21350 | 21300 | 535 |
| 298 | 20240514 | 133900 | 3717049550 | 21300 | 21350 | 21350 | 21300 | 509 |
| 299 | 20240514 | 133800 | 3706188350 | 21350 | 21350 | 21350 | 21300 | 547 |
| 300 | 20240514 | 133700 | 3694523700 | 21350 | 21300 | 21350 | 21300 | 187 |
| 301 | 20240514 | 133600 | 3690539500 | 21300 | 21300 | 21350 | 21300 | 513 |
| 302 | 20240514 | 133500 | 3679596350 | 21300 | 21350 | 21350 | 21300 | 213 |
| 303 | 20240514 | 133400 | 3675055650 | 21300 | 21300 | 21350 | 21300 | 546 |
| 304 | 20240514 | 133300 | 3663418000 | 21350 | 21300 | 21350 | 21300 | 298 |
| 305 | 20240514 | 133200 | 3657059200 | 21300 | 21350 | 21350 | 21300 | 320 |
| 306 | 20240514 | 133100 | 3650241850 | 21350 | 21350 | 21350 | 21300 | 331 |
| 307 | 20240514 | 133000 | 3643184400 | 21350 | 21350 | 21350 | 21300 | 140 |
| 308 | 20240514 | 132900 | 3640199900 | 21350 | 21350 | 21350 | 21300 | 299 |
| 309 | 20240514 | 132800 | 3633824750 | 21350 | 21350 | 21350 | 21300 | 227 |
| 310 | 20240514 | 132700 | 3628984200 | 21350 | 21300 | 21350 | 21300 | 263 |
| 311 | 20240514 | 132600 | 3623381300 | 21300 | 21300 | 21350 | 21300 | 867 |
| 312 | 20240514 | 132500 | 3604906750 | 21300 | 21250 | 21300 | 21250 | 1444 |
| 313 | 20240514 | 132400 | 3574168550 | 21300 | 21300 | 21350 | 21250 | 865 |
| 314 | 20240514 | 132300 | 3555752500 | 21300 | 21300 | 21300 | 21250 | 198 |
| 315 | 20240514 | 132200 | 3551539500 | 21300 | 21350 | 21350 | 21300 | 412 |
| 316 | 20240514 | 132100 | 3542759900 | 21300 | 21350 | 21350 | 21300 | 198 |
| 317 | 20240514 | 132000 | 3538540700 | 21300 | 21350 | 21350 | 21300 | 1365 |
| 318 | 20240514 | 131900 | 3509457450 | 21300 | 21350 | 21350 | 21300 | 811 |
| 319 | 20240514 | 131800 | 3492154000 | 21350 | 21350 | 21350 | 21300 | 233 |
| 320 | 20240514 | 131700 | 3487188700 | 21350 | 21350 | 21350 | 21300 | 501 |
| 321 | 20240514 | 131600 | 3476515250 | 21300 | 21350 | 21350 | 21300 | 110 |
| 322 | 20240514 | 131500 | 3474168200 | 21300 | 21350 | 21350 | 21300 | 401 |
| 323 | 20240514 | 131400 | 3465622850 | 21300 | 21350 | 21350 | 21300 | 258 |
| 324 | 20240514 | 131300 | 3460119550 | 21300 | 21350 | 21350 | 21300 | 257 |
| 325 | 20240514 | 131200 | 3454643100 | 21350 | 21350 | 21350 | 21300 | 133 |
| 326 | 20240514 | 131100 | 3451807150 | 21350 | 21300 | 21350 | 21300 | 585 |
| 327 | 20240514 | 131000 | 3439332850 | 21350 | 21350 | 21350 | 21300 | 160 |
| 328 | 20240514 | 130900 | 3435921000 | 21350 | 21350 | 21350 | 21300 | 311 |
| 329 | 20240514 | 130800 | 3429290900 | 21350 | 21300 | 21350 | 21300 | 126 |
| 330 | 20240514 | 130700 | 3426606150 | 21350 | 21300 | 21350 | 21300 | 311 |
| 331 | 20240514 | 130600 | 3419976300 | 21350 | 21350 | 21350 | 21300 | 196 |
| 332 | 20240514 | 130500 | 3415797500 | 21300 | 21300 | 21350 | 21300 | 281 |
| 333 | 20240514 | 130400 | 3409811550 | 21350 | 21350 | 21400 | 21350 | 558 |
| 334 | 20240514 | 130300 | 3397897400 | 21400 | 21400 | 21400 | 21300 | 1649 |
| 335 | 20240514 | 130200 | 3362732800 | 21350 | 21400 | 21400 | 21350 | 47 |
| 336 | 20240514 | 130100 | 3361728550 | 21400 | 21400 | 21400 | 21350 | 268 |
| 337 | 20240514 | 130000 | 3356004600 | 21400 | 21400 | 21400 | 21350 | 162 |
| 338 | 20240514 | 125900 | 3352542450 | 21400 | 21350 | 21400 | 21350 | 417 |
| 339 | 20240514 | 125800 | 3343629300 | 21400 | 21400 | 21400 | 21350 | 283 |
| 340 | 20240514 | 125700 | 3337576650 | 21400 | 21350 | 21400 | 21350 | 296 |
| 341 | 20240514 | 125600 | 3331254550 | 21350 | 21400 | 21400 | 21350 | 200 |
| 342 | 20240514 | 125500 | 3326980650 | 21400 | 21350 | 21400 | 21350 | 242 |
| 343 | 20240514 | 125400 | 3321808500 | 21350 | 21400 | 21400 | 21350 | 568 |
| 344 | 20240514 | 125300 | 3309681350 | 21400 | 21400 | 21400 | 21350 | 229 |
| 345 | 20240514 | 125200 | 3304788850 | 21400 | 21350 | 21400 | 21350 | 335 |
| 346 | 20240514 | 125100 | 3297634000 | 21350 | 21400 | 21400 | 21350 | 218 |
| 347 | 20240514 | 125000 | 3292979250 | 21400 | 21350 | 21400 | 21350 | 309 |
| 348 | 20240514 | 124900 | 3286374750 | 21400 | 21350 | 21400 | 21350 | 178 |
| 349 | 20240514 | 124800 | 3282572250 | 21400 | 21350 | 21400 | 21350 | 285 |
| 350 | 20240514 | 124700 | 3276485150 | 21400 | 21400 | 21400 | 21350 | 159 |
| 351 | 20240514 | 124600 | 3273085950 | 21400 | 21350 | 21400 | 21350 | 324 |
| 352 | 20240514 | 124500 | 3266167200 | 21400 | 21350 | 21450 | 21350 | 193 |
| 353 | 20240514 | 124400 | 3262038350 | 21400 | 21450 | 21450 | 21350 | 155 |
| 354 | 20240514 | 124300 | 3258720000 | 21450 | 21400 | 21450 | 21400 | 1201 |
| 355 | 20240514 | 124200 | 3233016450 | 21400 | 21400 | 21450 | 21400 | 407 |
| 356 | 20240514 | 124100 | 3224302650 | 21450 | 21450 | 21450 | 21400 | 330 |
| 357 | 20240514 | 124000 | 3217230000 | 21400 | 21450 | 21450 | 21400 | 206 |
| 358 | 20240514 | 123900 | 3212817600 | 21450 | 21400 | 21450 | 21400 | 199 |
| 359 | 20240514 | 123800 | 3208556700 | 21450 | 21400 | 21450 | 21400 | 137 |
| 360 | 20240514 | 123700 | 3205622550 | 21450 | 21400 | 21450 | 21400 | 294 |
| 361 | 20240514 | 123600 | 3199326750 | 21450 | 21400 | 21450 | 21350 | 186 |
| 362 | 20240514 | 123500 | 3195344450 | 21450 | 21350 | 21450 | 21350 | 164 |
| 363 | 20240514 | 123400 | 3191837850 | 21350 | 21400 | 21400 | 21350 | 421 |
| 364 | 20240514 | 123300 | 3182846250 | 21400 | 21400 | 21400 | 21350 | 220 |
| 365 | 20240514 | 123200 | 3178139700 | 21350 | 21350 | 21400 | 21350 | 355 |
| 366 | 20240514 | 123100 | 3170559150 | 21350 | 21350 | 21400 | 21350 | 335 |
| 367 | 20240514 | 123000 | 3163401150 | 21350 | 21350 | 21400 | 21350 | 228 |
| 368 | 20240514 | 122900 | 3158529100 | 21350 | 21400 | 21400 | 21350 | 115 |
| 369 | 20240514 | 122800 | 3156072450 | 21400 | 21450 | 21450 | 21400 | 96 |
| 370 | 20240514 | 122700 | 3154015800 | 21400 | 21450 | 21450 | 21400 | 1255 |
| 371 | 20240514 | 122600 | 3127105250 | 21450 | 21400 | 21450 | 21400 | 110 |
| 372 | 20240514 | 122500 | 3124749200 | 21400 | 21450 | 21450 | 21400 | 257 |
| 373 | 20240514 | 122400 | 3119246100 | 21450 | 21450 | 21450 | 21400 | 750 |
| 374 | 20240514 | 122300 | 3103192900 | 21450 | 21450 | 21450 | 21400 | 380 |
| 375 | 20240514 | 122200 | 3095056600 | 21450 | 21450 | 21450 | 21400 | 128 |
| 376 | 20240514 | 122100 | 3092315850 | 21450 | 21400 | 21450 | 21400 | 560 |
| 377 | 20240514 | 122000 | 3080322150 | 21400 | 21400 | 21450 | 21400 | 199 |
| 378 | 20240514 | 121900 | 3076060850 | 21450 | 21450 | 21450 | 21400 | 239 |
| 379 | 20240514 | 121800 | 3070940450 | 21450 | 21450 | 21450 | 21400 | 187 |
| 380 | 20240514 | 121700 | 3066937450 | 21450 | 21450 | 21450 | 21400 | 442 |
| 381 | 20240514 | 121600 | 3057471700 | 21400 | 21400 | 21400 | 21350 | 2759 |
| 382 | 20240514 | 121500 | 2998429150 | 21350 | 21350 | 21400 | 21300 | 513 |
| 383 | 20240514 | 121400 | 2987477000 | 21300 | 21350 | 21400 | 21300 | 2174 |
| 384 | 20240514 | 121300 | 2941060350 | 21350 | 21400 | 21400 | 21350 | 776 |
| 385 | 20240514 | 121200 | 2924490400 | 21400 | 21400 | 21450 | 21350 | 3330 |
| 386 | 20240514 | 121100 | 2853238850 | 21450 | 21400 | 21450 | 21400 | 837 |
| 387 | 20240514 | 121000 | 2835321100 | 21400 | 21450 | 21450 | 21400 | 1436 |
| 388 | 20240514 | 120900 | 2804581300 | 21400 | 21450 | 21450 | 21400 | 69 |
| 389 | 20240514 | 120800 | 2803101350 | 21400 | 21500 | 21500 | 21400 | 293 |
| 390 | 20240514 | 120700 | 2796821800 | 21450 | 21400 | 21450 | 21400 | 77 |
| 391 | 20240514 | 120600 | 2795171200 | 21400 | 21500 | 21500 | 21400 | 361 |
| 392 | 20240514 | 120500 | 2787430250 | 21500 | 21500 | 21500 | 21450 | 217 |
| 393 | 20240514 | 120400 | 2782770950 | 21500 | 21450 | 21500 | 21450 | 352 |
| 394 | 20240514 | 120300 | 2775217800 | 21450 | 21500 | 21500 | 21450 | 46 |
| 395 | 20240514 | 120200 | 2774228900 | 21450 | 21450 | 21450 | 21400 | 551 |
| 396 | 20240514 | 120100 | 2762420150 | 21450 | 21450 | 21450 | 21400 | 699 |
| 397 | 20240514 | 120000 | 2747430600 | 21500 | 21500 | 21500 | 21450 | 253 |
| 398 | 20240514 | 115900 | 2742000700 | 21450 | 21450 | 21500 | 21450 | 190 |
| 399 | 20240514 | 115800 | 2737922600 | 21450 | 21500 | 21500 | 21450 | 555 |
| 400 | 20240514 | 115700 | 2726012150 | 21450 | 21500 | 21500 | 21450 | 196 |
| 401 | 20240514 | 115600 | 2721805050 | 21450 | 21500 | 21500 | 21450 | 296 |
| 402 | 20240514 | 115500 | 2715454000 | 21500 | 21500 | 21500 | 21450 | 85 |
| 403 | 20240514 | 115400 | 2713626600 | 21450 | 21500 | 21500 | 21450 | 1215 |
| 404 | 20240514 | 115300 | 2687561700 | 21450 | 21500 | 21500 | 21450 | 148 |
| 405 | 20240514 | 115200 | 2684382450 | 21500 | 21450 | 21500 | 21450 | 395 |
| 406 | 20240514 | 115100 | 2675906150 | 21450 | 21500 | 21500 | 21450 | 48 |
| 407 | 20240514 | 115000 | 2674874650 | 21450 | 21450 | 21500 | 21450 | 511 |
| 408 | 20240514 | 114900 | 2663909850 | 21450 | 21450 | 21500 | 21450 | 122 |
| 409 | 20240514 | 114800 | 2661291950 | 21500 | 21400 | 21500 | 21400 | 811 |
| 410 | 20240514 | 114700 | 2643896200 | 21450 | 21450 | 21450 | 21400 | 221 |
| 411 | 20240514 | 114600 | 2639162450 | 21450 | 21450 | 21450 | 21400 | 325 |
| 412 | 20240514 | 114500 | 2632194950 | 21400 | 21450 | 21450 | 21400 | 473 |
| 413 | 20240514 | 114400 | 2622060350 | 21450 | 21450 | 21450 | 21400 | 482 |
| 414 | 20240514 | 114300 | 2611721550 | 21450 | 21500 | 21500 | 21400 | 374 |
| 415 | 20240514 | 114200 | 2603695600 | 21450 | 21450 | 21500 | 21400 | 470 |
| 416 | 20240514 | 114100 | 2593613000 | 21450 | 21450 | 21450 | 21400 | 247 |
| 417 | 20240514 | 114000 | 2588321650 | 21450 | 21500 | 21500 | 21400 | 1359 |
| 418 | 20240514 | 113900 | 2559166750 | 21500 | 21450 | 21550 | 21450 | 161 |
| 419 | 20240514 | 113800 | 2555706600 | 21500 | 21500 | 21500 | 21450 | 1970 |
| 420 | 20240514 | 113700 | 2513396400 | 21500 | 21500 | 21500 | 21450 | 791 |
| 421 | 20240514 | 113600 | 2496425250 | 21450 | 21500 | 21500 | 21450 | 578 |
| 422 | 20240514 | 113500 | 2484023050 | 21500 | 21500 | 21500 | 21450 | 312 |
| 423 | 20240514 | 113400 | 2477327950 | 21500 | 21500 | 21500 | 21450 | 208 |
| 424 | 20240514 | 113300 | 2472860700 | 21500 | 21550 | 21550 | 21450 | 215 |
| 425 | 20240514 | 113200 | 2468239450 | 21550 | 21550 | 21550 | 21450 | 132 |
| 426 | 20240514 | 113100 | 2465399250 | 21500 | 21500 | 21550 | 21450 | 216 |
| 427 | 20240514 | 113000 | 2460758850 | 21500 | 21500 | 21550 | 21500 | 342 |
| 428 | 20240514 | 112900 | 2453402650 | 21500 | 21500 | 21550 | 21450 | 188 |
| 429 | 20240514 | 112800 | 2449360000 | 21550 | 21550 | 21550 | 21500 | 821 |
| 430 | 20240514 | 112700 | 2431704150 | 21550 | 21550 | 21550 | 21500 | 120 |
| 431 | 20240514 | 112600 | 2429119150 | 21500 | 21550 | 21550 | 21500 | 343 |
| 432 | 20240514 | 112500 | 2421739250 | 21500 | 21500 | 21550 | 21500 | 199 |
| 433 | 20240514 | 112400 | 2417458850 | 21550 | 21500 | 21550 | 21500 | 319 |
| 434 | 20240514 | 112300 | 2410592800 | 21500 | 21500 | 21500 | 21450 | 1010 |
| 435 | 20240514 | 112200 | 2388877850 | 21500 | 21500 | 21500 | 21450 | 354 |
| 436 | 20240514 | 112100 | 2381281050 | 21500 | 21500 | 21500 | 21450 | 282 |
| 437 | 20240514 | 112000 | 2375224550 | 21500 | 21450 | 21500 | 21450 | 223 |
| 438 | 20240514 | 111900 | 2370438500 | 21450 | 21450 | 21500 | 21450 | 973 |
| 439 | 20240514 | 111800 | 2349551900 | 21500 | 21450 | 21500 | 21450 | 189 |
| 440 | 20240514 | 111700 | 2345496200 | 21500 | 21450 | 21500 | 21450 | 223 |
| 441 | 20240514 | 111600 | 2340709300 | 21500 | 21450 | 21500 | 21450 | 374 |
| 442 | 20240514 | 111500 | 2332684150 | 21450 | 21550 | 21550 | 21450 | 291 |
| 443 | 20240514 | 111400 | 2326430550 | 21550 | 21500 | 21550 | 21450 | 996 |
| 444 | 20240514 | 111300 | 2305015300 | 21500 | 21550 | 21550 | 21500 | 123 |
| 445 | 20240514 | 111200 | 2302366850 | 21550 | 21550 | 21550 | 21500 | 133 |
| 446 | 20240514 | 111100 | 2299505600 | 21550 | 21550 | 21550 | 21500 | 241 |
| 447 | 20240514 | 111000 | 2294320100 | 21500 | 21550 | 21600 | 21500 | 509 |
| 448 | 20240514 | 110900 | 2283368850 | 21550 | 21600 | 21600 | 21500 | 227 |
| 449 | 20240514 | 110800 | 2278480300 | 21550 | 21500 | 21550 | 21500 | 935 |
| 450 | 20240514 | 110700 | 2258346900 | 21550 | 21550 | 21550 | 21500 | 271 |
| 451 | 20240514 | 110600 | 2252515100 | 21550 | 21500 | 21550 | 21500 | 234 |
| 452 | 20240514 | 110500 | 2247482750 | 21500 | 21500 | 21550 | 21500 | 545 |
| 453 | 20240514 | 110400 | 2235752000 | 21550 | 21500 | 21550 | 21500 | 238 |
| 454 | 20240514 | 110300 | 2230627150 | 21500 | 21500 | 21550 | 21500 | 464 |
| 455 | 20240514 | 110200 | 2220644600 | 21500 | 21450 | 21500 | 21450 | 376 |
| 456 | 20240514 | 110100 | 2212572850 | 21450 | 21500 | 21550 | 21450 | 1333 |
| 457 | 20240514 | 110000 | 2183906750 | 21500 | 21500 | 21500 | 21450 | 193 |
| 458 | 20240514 | 105900 | 2179760900 | 21450 | 21500 | 21500 | 21450 | 1007 |
| 459 | 20240514 | 105800 | 2158136750 | 21500 | 21450 | 21500 | 21450 | 485 |
| 460 | 20240514 | 105700 | 2147730050 | 21500 | 21500 | 21550 | 21450 | 850 |
| 461 | 20240514 | 105600 | 2129457850 | 21500 | 21500 | 21500 | 21450 | 1045 |
| 462 | 20240514 | 105500 | 2107016500 | 21500 | 21550 | 21550 | 21500 | 1733 |
| 463 | 20240514 | 105400 | 2069738700 | 21550 | 21550 | 21550 | 21500 | 532 |
| 464 | 20240514 | 105300 | 2058279700 | 21550 | 21500 | 21550 | 21500 | 556 |
| 465 | 20240514 | 105200 | 2046316200 | 21550 | 21550 | 21550 | 21500 | 89 |
| 466 | 20240514 | 105100 | 2044398350 | 21550 | 21550 | 21600 | 21500 | 1068 |
| 467 | 20240514 | 105000 | 2021431150 | 21550 | 21550 | 21600 | 21500 | 286 |
| 468 | 20240514 | 104900 | 2015272350 | 21550 | 21600 | 21600 | 21550 | 325 |
| 469 | 20240514 | 104800 | 2008264450 | 21550 | 21550 | 21600 | 21550 | 153 |
| 470 | 20240514 | 104700 | 2004965900 | 21600 | 21550 | 21600 | 21550 | 946 |
| 471 | 20240514 | 104600 | 1984573900 | 21550 | 21550 | 21550 | 21500 | 270 |
| 472 | 20240514 | 104500 | 1978762850 | 21500 | 21500 | 21600 | 21500 | 5577 |
| 473 | 20240514 | 104400 | 1858647400 | 21500 | 21500 | 21500 | 21450 | 439 |
| 474 | 20240514 | 104300 | 1849209000 | 21450 | 21500 | 21500 | 21400 | 2135 |
| 475 | 20240514 | 104200 | 1803419800 | 21500 | 21350 | 21500 | 21350 | 5843 |
| 476 | 20240514 | 104100 | 1678474700 | 21300 | 21350 | 21350 | 21300 | 1331 |
| 477 | 20240514 | 104000 | 1650116200 | 21350 | 21350 | 21350 | 21300 | 256 |
| 478 | 20240514 | 103900 | 1644660900 | 21300 | 21350 | 21350 | 21250 | 2418 |
| 479 | 20240514 | 103800 | 1593173250 | 21350 | 21350 | 21400 | 21300 | 2861 |
| 480 | 20240514 | 103700 | 1532119550 | 21400 | 21400 | 21450 | 21350 | 2849 |
| 481 | 20240514 | 103600 | 1471216600 | 21400 | 21450 | 21450 | 21350 | 4601 |
| 482 | 20240514 | 103500 | 1372716700 | 21450 | 21450 | 21500 | 21400 | 3727 |
| 483 | 20240514 | 103400 | 1292752150 | 21450 | 21650 | 21700 | 21450 | 9252 |
| 484 | 20240514 | 103300 | 1093376550 | 21700 | 21700 | 21700 | 21650 | 166 |
| 485 | 20240514 | 103200 | 1089779250 | 21650 | 21600 | 21750 | 21600 | 4003 |
| 486 | 20240514 | 103100 | 1003101550 | 21650 | 21650 | 21650 | 21600 | 308 |
| 487 | 20240514 | 103000 | 996439250 | 21650 | 21650 | 21650 | 21600 | 567 |
| 488 | 20240514 | 102900 | 984190000 | 21650 | 21600 | 21650 | 21600 | 355 |
| 489 | 20240514 | 102800 | 976517700 | 21650 | 21650 | 21650 | 21600 | 886 |
| 490 | 20240514 | 102700 | 957372350 | 21650 | 21650 | 21700 | 21600 | 1666 |
| 491 | 20240514 | 102600 | 921323000 | 21700 | 21650 | 21700 | 21650 | 2836 |
| 492 | 20240514 | 102500 | 859920900 | 21700 | 21750 | 21800 | 21650 | 1560 |
| 493 | 20240514 | 102400 | 826047750 | 21800 | 21800 | 21850 | 21750 | 1979 |
| 494 | 20240514 | 102300 | 782935350 | 21800 | 21800 | 21850 | 21800 | 162 |
| 495 | 20240514 | 102200 | 779401750 | 21850 | 21800 | 21850 | 21800 | 226 |
| 496 | 20240514 | 102100 | 774472200 | 21800 | 21800 | 21900 | 21800 | 376 |
| 497 | 20240514 | 102000 | 766269600 | 21850 | 21900 | 21900 | 21800 | 603 |
| 498 | 20240514 | 101900 | 753094600 | 21900 | 21900 | 21900 | 21850 | 364 |
| 499 | 20240514 | 101800 | 745139200 | 21900 | 21900 | 21900 | 21850 | 93 |
| 500 | 20240514 | 101700 | 743104600 | 21900 | 21950 | 21950 | 21900 | 1150 |
| 501 | 20240514 | 101600 | 717916800 | 21950 | 21950 | 21950 | 21900 | 537 |
| 502 | 20240514 | 101500 | 706139750 | 22000 | 21950 | 22000 | 21900 | 289 |
| 503 | 20240514 | 101400 | 699807400 | 21900 | 21900 | 22000 | 21900 | 142 |
| 504 | 20240514 | 101300 | 696692000 | 21950 | 22000 | 22000 | 21950 | 687 |
| 505 | 20240514 | 101200 | 681610900 | 22000 | 21900 | 22000 | 21900 | 523 |
| 506 | 20240514 | 101100 | 670129600 | 21900 | 21950 | 21950 | 21900 | 388 |
| 507 | 20240514 | 101000 | 661625850 | 21900 | 21900 | 21950 | 21900 | 213 |
| 508 | 20240514 | 100900 | 656958850 | 21900 | 21950 | 22000 | 21900 | 359 |
| 509 | 20240514 | 100800 | 649080300 | 22000 | 22000 | 22000 | 21950 | 160 |
| 510 | 20240514 | 100700 | 645560350 | 22000 | 22050 | 22050 | 21950 | 2278 |
| 511 | 20240514 | 100600 | 595458600 | 22000 | 22050 | 22050 | 22000 | 112 |
| 512 | 20240514 | 100500 | 592989800 | 22000 | 22000 | 22050 | 22000 | 154 |
| 513 | 20240514 | 100400 | 589601600 | 22050 | 22050 | 22100 | 22000 | 84 |
| 514 | 20240514 | 100300 | 587749150 | 22050 | 22000 | 22100 | 22000 | 170 |
| 515 | 20240514 | 100200 | 584000500 | 22100 | 22100 | 22100 | 22000 | 627 |
| 516 | 20240514 | 100100 | 570184900 | 22050 | 22100 | 22100 | 22000 | 2912 |
| 517 | 20240514 | 100000 | 506088750 | 22100 | 22050 | 22100 | 22050 | 163 |
| 518 | 20240514 | 095900 | 502492150 | 22100 | 22100 | 22100 | 22050 | 32 |
| 519 | 20240514 | 095800 | 501785800 | 22050 | 22050 | 22100 | 22050 | 252 |
| 520 | 20240514 | 095700 | 496226200 | 22050 | 22100 | 22100 | 22050 | 482 |
| 521 | 20240514 | 095600 | 485596600 | 22100 | 22100 | 22100 | 22050 | 1511 |
| 522 | 20240514 | 095500 | 452273000 | 22100 | 22100 | 22100 | 22050 | 215 |
| 523 | 20240514 | 095400 | 447530950 | 22050 | 22150 | 22150 | 22050 | 1320 |
| 524 | 20240514 | 095300 | 418380850 | 22150 | 22150 | 22150 | 22100 | 81 |
| 525 | 20240514 | 095200 | 416587550 | 22150 | 22150 | 22150 | 22100 | 667 |
| 526 | 20240514 | 095100 | 401843900 | 22150 | 22100 | 22150 | 22100 | 205 |
| 527 | 20240514 | 095000 | 397311700 | 22150 | 22100 | 22150 | 22100 | 349 |
| 528 | 20240514 | 094900 | 389596200 | 22150 | 22150 | 22200 | 22100 | 200 |
| 529 | 20240514 | 094800 | 385166000 | 22150 | 22150 | 22200 | 22150 | 79 |
| 530 | 20240514 | 094700 | 383415350 | 22200 | 22150 | 22200 | 22150 | 37 |
| 531 | 20240514 | 094600 | 382595300 | 22200 | 22150 | 22200 | 22150 | 430 |
| 532 | 20240514 | 094500 | 373069700 | 22200 | 22200 | 22200 | 22150 | 105 |
| 533 | 20240514 | 094400 | 370741500 | 22200 | 22200 | 22200 | 22150 | 58 |
| 534 | 20240514 | 094300 | 369454700 | 22200 | 22200 | 22200 | 22150 | 2066 |
| 535 | 20240514 | 094200 | 323690500 | 22200 | 22200 | 22200 | 22200 | 105 |
| 536 | 20240514 | 094100 | 321359500 | 22200 | 22200 | 22200 | 22150 | 89 |
| 537 | 20240514 | 094000 | 319385900 | 22200 | 22200 | 22200 | 22150 | 94 |
| 538 | 20240514 | 093900 | 317301350 | 22200 | 22200 | 22250 | 22200 | 337 |
| 539 | 20240514 | 093800 | 309817850 | 22200 | 22200 | 22250 | 22150 | 226 |
| 540 | 20240514 | 093700 | 304804300 | 22200 | 22200 | 22200 | 22200 | 50 |
| 541 | 20240514 | 093600 | 303694300 | 22200 | 22250 | 22250 | 22200 | 320 |
| 542 | 20240514 | 093500 | 296589900 | 22250 | 22250 | 22250 | 22200 | 209 |
| 543 | 20240514 | 093400 | 291947450 | 22200 | 22250 | 22300 | 22200 | 142 |
| 544 | 20240514 | 093300 | 288790800 | 22250 | 22300 | 22300 | 22250 | 515 |
| 545 | 20240514 | 093200 | 277331050 | 22300 | 22300 | 22300 | 22300 | 43 |
| 546 | 20240514 | 093100 | 276372150 | 22250 | 22300 | 22300 | 22250 | 71 |
| 547 | 20240514 | 093000 | 274789650 | 22300 | 22300 | 22300 | 22300 | 36 |
| 548 | 20240514 | 092900 | 273986850 | 22300 | 22250 | 22300 | 22250 | 1119 |
| 549 | 20240514 | 092800 | 249062450 | 22300 | 22300 | 22300 | 22250 | 31 |
| 550 | 20240514 | 092700 | 248371950 | 22300 | 22250 | 22300 | 22250 | 123 |
| 551 | 20240514 | 092600 | 245634700 | 22300 | 22200 | 22300 | 22200 | 194 |
| 552 | 20240514 | 092500 | 241320050 | 22250 | 22150 | 22250 | 22150 | 450 |
| 553 | 20240514 | 092400 | 231327600 | 22200 | 22250 | 22250 | 22150 | 821 |
| 554 | 20240514 | 092300 | 213140550 | 22250 | 22200 | 22250 | 22150 | 940 |
| 555 | 20240514 | 092200 | 192273050 | 22250 | 22250 | 22250 | 22200 | 638 |
| 556 | 20240514 | 092100 | 178106750 | 22250 | 22300 | 22300 | 22250 | 743 |
| 557 | 20240514 | 092000 | 161573550 | 22300 | 22300 | 22300 | 22300 | 60 |
| 558 | 20240514 | 091900 | 160235550 | 22300 | 22300 | 22300 | 22300 | 425 |
| 559 | 20240514 | 091800 | 150758050 | 22300 | 22350 | 22350 | 22300 | 79 |
| 560 | 20240514 | 091700 | 148996250 | 22350 | 22300 | 22350 | 22300 | 34 |
| 561 | 20240514 | 091600 | 148237950 | 22350 | 22350 | 22350 | 22350 | 17 |
| 562 | 20240514 | 091500 | 147858000 | 22300 | 22350 | 22350 | 22300 | 90 |
| 563 | 20240514 | 091400 | 145849750 | 22300 | 22300 | 22350 | 22300 | 105 |
| 564 | 20240514 | 091300 | 143508150 | 22350 | 22300 | 22350 | 22250 | 475 |
| 565 | 20240514 | 091200 | 132916150 | 22300 | 22300 | 22300 | 22250 | 80 |
| 566 | 20240514 | 091100 | 131132750 | 22300 | 22300 | 22300 | 22250 | 83 |
| 567 | 20240514 | 091000 | 129284500 | 22300 | 22350 | 22350 | 22300 | 687 |
| 568 | 20240514 | 090900 | 113964350 | 22300 | 22350 | 22350 | 22300 | 501 |
| 569 | 20240514 | 090800 | 102792000 | 22350 | 22350 | 22350 | 22350 | 5 |
| 570 | 20240514 | 090700 | 102680250 | 22350 | 22300 | 22350 | 22300 | 23 |
| 571 | 20240514 | 090600 | 102167100 | 22350 | 22300 | 22350 | 22300 | 258 |
| 572 | 20240514 | 090500 | 96413600 | 22300 | 22300 | 22300 | 22300 | 48 |
| 573 | 20240514 | 090400 | 95343200 | 22300 | 22300 | 22350 | 22300 | 940 |
| 574 | 20240514 | 090300 | 74376200 | 22350 | 22350 | 22400 | 22300 | 21 |
| 575 | 20240514 | 090200 | 73907100 | 22350 | 22300 | 22450 | 22250 | 1317 |
| 576 | 20240514 | 090100 | 44523450 | 22300 | 22300 | 22300 | 22250 | 766 |
| 577 | 20240514 | 090000 | 27443650 | 22350 | 22400 | 22450 | 22350 | 1225 |