34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 191800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 5683 |
| 3 | 20240516 | 191700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20240516 | 191600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20240516 | 191500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20240516 | 191400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20240516 | 191300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20240516 | 191200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20240516 | 191100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20240516 | 191000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20240516 | 190900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20240516 | 190800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20240516 | 190700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20240516 | 190600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20240516 | 190500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20240516 | 190400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20240516 | 190300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20240516 | 190200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20240516 | 190100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20240516 | 190000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20240516 | 185900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20240516 | 185800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20240516 | 185700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20240516 | 185600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20240516 | 185500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20240516 | 185400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20240516 | 185300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20240516 | 185200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20240516 | 185100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20240516 | 185000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20240516 | 184900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20240516 | 184800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 5683 |
| 33 | 20240516 | 184700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20240516 | 184600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20240516 | 184500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20240516 | 184400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20240516 | 184300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20240516 | 184200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20240516 | 184100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20240516 | 184000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20240516 | 183900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20240516 | 183800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20240516 | 183700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20240516 | 183600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20240516 | 183500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20240516 | 183400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20240516 | 183300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20240516 | 183200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20240516 | 183100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20240516 | 183000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20240516 | 182900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20240516 | 182800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20240516 | 182700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20240516 | 182600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20240516 | 182500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20240516 | 182400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20240516 | 182300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20240516 | 182200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20240516 | 182100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20240516 | 182000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20240516 | 181900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20240516 | 181800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 5683 |
| 63 | 20240516 | 181700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20240516 | 181600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20240516 | 181500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20240516 | 181400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20240516 | 181300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20240516 | 181200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20240516 | 181100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20240516 | 181000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20240516 | 180900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20240516 | 180800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20240516 | 180700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20240516 | 180600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20240516 | 180500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20240516 | 180400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20240516 | 180300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20240516 | 180200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20240516 | 180100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20240516 | 180000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20240516 | 175900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20240516 | 175800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20240516 | 175700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20240516 | 175600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20240516 | 175500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20240516 | 175400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20240516 | 175300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20240516 | 175200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20240516 | 175100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20240516 | 175000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20240516 | 174900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20240516 | 174800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 5683 |
| 93 | 20240516 | 174700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20240516 | 174600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20240516 | 174500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20240516 | 174400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20240516 | 174300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20240516 | 174200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20240516 | 174100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20240516 | 174000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20240516 | 173900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20240516 | 173800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20240516 | 173700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20240516 | 173600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20240516 | 173500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20240516 | 173400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20240516 | 173300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20240516 | 173200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20240516 | 173100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20240516 | 173000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20240516 | 172900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20240516 | 172800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20240516 | 172700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20240516 | 172600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20240516 | 172500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20240516 | 172400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20240516 | 172300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20240516 | 172200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20240516 | 172100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20240516 | 172000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20240516 | 171900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20240516 | 171800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 5683 |
| 123 | 20240516 | 171700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20240516 | 171600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20240516 | 171500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20240516 | 171400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20240516 | 171300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20240516 | 171200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20240516 | 171100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20240516 | 171000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20240516 | 170900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20240516 | 170800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20240516 | 170700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20240516 | 170600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20240516 | 170500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20240516 | 170400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20240516 | 170300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20240516 | 170200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20240516 | 170100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20240516 | 170000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20240516 | 165900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20240516 | 165800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20240516 | 165700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20240516 | 165600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20240516 | 165500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20240516 | 165400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20240516 | 165300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20240516 | 165200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20240516 | 165100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20240516 | 165000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20240516 | 164900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20240516 | 164800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 5683 |
| 153 | 20240516 | 164700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20240516 | 164600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20240516 | 164500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20240516 | 164400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20240516 | 164300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20240516 | 164200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20240516 | 164100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20240516 | 164000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20240516 | 163900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20240516 | 163800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20240516 | 163700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20240516 | 163600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20240516 | 163500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20240516 | 163400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20240516 | 163300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20240516 | 163200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20240516 | 163100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20240516 | 163000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20240516 | 162900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20240516 | 162800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20240516 | 162700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20240516 | 162600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20240516 | 162500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20240516 | 162400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20240516 | 162300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20240516 | 162200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20240516 | 162100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20240516 | 162000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20240516 | 161900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20240516 | 161800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 5683 |
| 183 | 20240516 | 161700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20240516 | 161600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20240516 | 161500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20240516 | 161400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20240516 | 161300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20240516 | 161200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20240516 | 161100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20240516 | 161000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20240516 | 160900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20240516 | 160800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20240516 | 160700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20240516 | 160600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20240516 | 160500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20240516 | 160400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20240516 | 160300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20240516 | 160200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20240516 | 160100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20240516 | 160000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20240516 | 155900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20240516 | 155800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20240516 | 155700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20240516 | 155600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20240516 | 155500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20240516 | 155400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20240516 | 155300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20240516 | 155200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20240516 | 155100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20240516 | 155000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20240516 | 154900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20240516 | 154800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 5683 |
| 213 | 20240516 | 154700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20240516 | 154600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20240516 | 154500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20240516 | 154400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20240516 | 154300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20240516 | 154200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20240516 | 154100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20240516 | 154000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20240516 | 153900 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20240516 | 153800 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20240516 | 153700 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20240516 | 153600 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20240516 | 153500 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20240516 | 153400 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20240516 | 153300 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20240516 | 153200 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20240516 | 153100 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20240516 | 153000 | 16810809300 | 31750 | 31750 | 31750 | 31750 | 5683 |
| 231 | 20240516 | 152900 | 16630374050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20240516 | 152800 | 16630374050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20240516 | 152700 | 16630374050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20240516 | 152600 | 16630374050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20240516 | 152500 | 16630374050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20240516 | 152400 | 16630374050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 237 | 20240516 | 152300 | 16630374050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 238 | 20240516 | 152200 | 16630374050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 239 | 20240516 | 152100 | 16630374050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 240 | 20240516 | 152000 | 16630374050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 241 | 20240516 | 151900 | 16630374050 | 31750 | 31700 | 31800 | 31700 | 1923 |
| 242 | 20240516 | 151800 | 16569304650 | 31800 | 31700 | 31800 | 31700 | 1037 |
| 243 | 20240516 | 151700 | 16536405950 | 31700 | 31800 | 31800 | 31700 | 1333 |
| 244 | 20240516 | 151600 | 16494090950 | 31750 | 31750 | 31800 | 31750 | 805 |
| 245 | 20240516 | 151500 | 16468525150 | 31750 | 31700 | 31800 | 31700 | 2019 |
| 246 | 20240516 | 151400 | 16404396750 | 31750 | 31700 | 31750 | 31650 | 1330 |
| 247 | 20240516 | 151300 | 16362234700 | 31750 | 31750 | 31800 | 31700 | 2788 |
| 248 | 20240516 | 151200 | 16273761250 | 31800 | 31850 | 31850 | 31750 | 905 |
| 249 | 20240516 | 151100 | 16245007350 | 31800 | 31800 | 31850 | 31800 | 563 |
| 250 | 20240516 | 151000 | 16227103300 | 31800 | 31850 | 31850 | 31800 | 718 |
| 251 | 20240516 | 150900 | 16204268650 | 31850 | 31750 | 31850 | 31750 | 272 |
| 252 | 20240516 | 150800 | 16195614850 | 31800 | 31750 | 31800 | 31700 | 911 |
| 253 | 20240516 | 150700 | 16166686200 | 31800 | 31850 | 31850 | 31750 | 1583 |
| 254 | 20240516 | 150600 | 16116390200 | 31850 | 31800 | 31900 | 31750 | 357 |
| 255 | 20240516 | 150500 | 16105033800 | 31800 | 31800 | 31800 | 31750 | 560 |
| 256 | 20240516 | 150400 | 16087231900 | 31800 | 31850 | 31900 | 31750 | 2129 |
| 257 | 20240516 | 150300 | 16019509050 | 31900 | 31900 | 31900 | 31850 | 209 |
| 258 | 20240516 | 150200 | 16012849300 | 31900 | 31900 | 31900 | 31850 | 108 |
| 259 | 20240516 | 150100 | 16009405400 | 31900 | 31850 | 31900 | 31850 | 96 |
| 260 | 20240516 | 150000 | 16006347750 | 31850 | 31850 | 31900 | 31850 | 119 |
| 261 | 20240516 | 145900 | 16002557000 | 31850 | 31800 | 31850 | 31800 | 455 |
| 262 | 20240516 | 145800 | 15988073100 | 31800 | 31850 | 31900 | 31800 | 160 |
| 263 | 20240516 | 145700 | 15982979300 | 31850 | 31850 | 31900 | 31850 | 486 |
| 264 | 20240516 | 145600 | 15967499350 | 31900 | 31900 | 31950 | 31850 | 1549 |
| 265 | 20240516 | 145500 | 15918109750 | 31850 | 31850 | 31900 | 31850 | 1626 |
| 266 | 20240516 | 145400 | 15866248900 | 31900 | 31850 | 31900 | 31850 | 174 |
| 267 | 20240516 | 145300 | 15860706600 | 31900 | 31900 | 31900 | 31850 | 224 |
| 268 | 20240516 | 145200 | 15853561200 | 31850 | 31850 | 31900 | 31850 | 286 |
| 269 | 20240516 | 145100 | 15844440900 | 31900 | 31950 | 31950 | 31850 | 954 |
| 270 | 20240516 | 145000 | 15814018450 | 31900 | 31950 | 31950 | 31900 | 78 |
| 271 | 20240516 | 144900 | 15811529900 | 31900 | 31800 | 31950 | 31750 | 1955 |
| 272 | 20240516 | 144800 | 15749233350 | 31800 | 31800 | 31850 | 31750 | 1237 |
| 273 | 20240516 | 144700 | 15709897500 | 31800 | 31750 | 31850 | 31750 | 329 |
| 274 | 20240516 | 144600 | 15699431650 | 31800 | 31750 | 31800 | 31750 | 184 |
| 275 | 20240516 | 144500 | 15693589550 | 31800 | 31750 | 31850 | 31700 | 2356 |
| 276 | 20240516 | 144400 | 15618717450 | 31800 | 31750 | 31800 | 31750 | 1295 |
| 277 | 20240516 | 144300 | 15577596450 | 31750 | 31800 | 31800 | 31750 | 475 |
| 278 | 20240516 | 144200 | 15562492450 | 31800 | 31750 | 31800 | 31750 | 60 |
| 279 | 20240516 | 144100 | 15560585200 | 31750 | 31850 | 31850 | 31750 | 2081 |
| 280 | 20240516 | 144000 | 15494433650 | 31850 | 31900 | 31900 | 31850 | 79 |
| 281 | 20240516 | 143900 | 15491913850 | 31900 | 31850 | 31900 | 31850 | 231 |
| 282 | 20240516 | 143800 | 15484556400 | 31850 | 31850 | 31900 | 31850 | 60 |
| 283 | 20240516 | 143700 | 15482645350 | 31900 | 31850 | 31900 | 31850 | 508 |
| 284 | 20240516 | 143600 | 15466460650 | 31850 | 31900 | 31900 | 31850 | 10 |
| 285 | 20240516 | 143500 | 15466141950 | 31850 | 31850 | 31850 | 31850 | 4 |
| 286 | 20240516 | 143400 | 15466014550 | 31900 | 31900 | 31900 | 31850 | 343 |
| 287 | 20240516 | 143300 | 15455085900 | 31850 | 31800 | 31900 | 31800 | 571 |
| 288 | 20240516 | 143200 | 15436900500 | 31800 | 31800 | 31850 | 31800 | 214 |
| 289 | 20240516 | 143100 | 15430091800 | 31850 | 31800 | 31850 | 31800 | 218 |
| 290 | 20240516 | 143000 | 15423148650 | 31800 | 31800 | 31850 | 31800 | 212 |
| 291 | 20240516 | 142900 | 15416398400 | 31800 | 31850 | 31850 | 31800 | 474 |
| 292 | 20240516 | 142800 | 15401310450 | 31850 | 31850 | 31850 | 31800 | 434 |
| 293 | 20240516 | 142700 | 15387508750 | 31850 | 31850 | 31900 | 31850 | 937 |
| 294 | 20240516 | 142600 | 15357665250 | 31900 | 31850 | 31900 | 31850 | 132 |
| 295 | 20240516 | 142500 | 15353456950 | 31850 | 31850 | 31850 | 31850 | 67 |
| 296 | 20240516 | 142400 | 15351323000 | 31900 | 31900 | 31900 | 31900 | 8 |
| 297 | 20240516 | 142300 | 15351067800 | 31800 | 31800 | 31850 | 31800 | 362 |
| 298 | 20240516 | 142200 | 15339549050 | 31800 | 31800 | 31850 | 31800 | 1393 |
| 299 | 20240516 | 142100 | 15295247500 | 31800 | 31800 | 31800 | 31800 | 929 |
| 300 | 20240516 | 142000 | 15265705300 | 31800 | 31850 | 31850 | 31800 | 198 |
| 301 | 20240516 | 141900 | 15259399200 | 31850 | 31850 | 31900 | 31850 | 235 |
| 302 | 20240516 | 141800 | 15251912800 | 31900 | 31850 | 31950 | 31850 | 407 |
| 303 | 20240516 | 141700 | 15238945600 | 31850 | 31850 | 31850 | 31850 | 300 |
| 304 | 20240516 | 141600 | 15229390600 | 31850 | 31950 | 31950 | 31850 | 108 |
| 305 | 20240516 | 141500 | 15225945550 | 31850 | 31900 | 31900 | 31850 | 780 |
| 306 | 20240516 | 141400 | 15201069950 | 31900 | 31950 | 31950 | 31900 | 351 |
| 307 | 20240516 | 141300 | 15189858000 | 31950 | 32000 | 32000 | 31950 | 164 |
| 308 | 20240516 | 141200 | 15184618050 | 32000 | 32000 | 32000 | 32000 | 21 |
| 309 | 20240516 | 141100 | 15183946050 | 32000 | 32000 | 32000 | 32000 | 164 |
| 310 | 20240516 | 141000 | 15178698050 | 32000 | 32000 | 32000 | 32000 | 954 |
| 311 | 20240516 | 140900 | 15148170050 | 32000 | 32000 | 32000 | 32000 | 82 |
| 312 | 20240516 | 140800 | 15145546050 | 32000 | 32000 | 32100 | 32000 | 278 |
| 313 | 20240516 | 140700 | 15136644050 | 32050 | 32050 | 32050 | 32050 | 313 |
| 314 | 20240516 | 140600 | 15126612400 | 32050 | 32100 | 32100 | 32050 | 5 |
| 315 | 20240516 | 140500 | 15126452000 | 32050 | 32100 | 32100 | 32050 | 424 |
| 316 | 20240516 | 140400 | 15112859200 | 32100 | 32100 | 32100 | 32100 | 178 |
| 317 | 20240516 | 140300 | 15107145400 | 32100 | 32050 | 32100 | 32050 | 19 |
| 318 | 20240516 | 140200 | 15106536200 | 32050 | 32100 | 32100 | 32050 | 74 |
| 319 | 20240516 | 140100 | 15104162950 | 32100 | 32100 | 32100 | 32050 | 283 |
| 320 | 20240516 | 140000 | 15095080650 | 32100 | 32100 | 32100 | 32050 | 569 |
| 321 | 20240516 | 135900 | 15076815800 | 32100 | 32100 | 32100 | 32050 | 157 |
| 322 | 20240516 | 135800 | 15071780750 | 32100 | 32050 | 32100 | 32050 | 836 |
| 323 | 20240516 | 135700 | 15044960200 | 32100 | 32100 | 32100 | 32050 | 79 |
| 324 | 20240516 | 135600 | 15042424800 | 32100 | 32100 | 32100 | 32100 | 182 |
| 325 | 20240516 | 135500 | 15036582600 | 32100 | 32050 | 32100 | 32050 | 177 |
| 326 | 20240516 | 135400 | 15030901200 | 32100 | 32100 | 32150 | 32050 | 243 |
| 327 | 20240516 | 135300 | 15023101900 | 32100 | 32100 | 32100 | 32100 | 84 |
| 328 | 20240516 | 135200 | 15020405500 | 32100 | 32100 | 32100 | 32100 | 423 |
| 329 | 20240516 | 135100 | 15006827200 | 32100 | 32100 | 32100 | 32100 | 41 |
| 330 | 20240516 | 135000 | 15005511100 | 32100 | 32100 | 32100 | 32050 | 230 |
| 331 | 20240516 | 134900 | 14998128600 | 32050 | 32050 | 32050 | 32050 | 94 |
| 332 | 20240516 | 134800 | 14995115900 | 32050 | 32100 | 32100 | 32050 | 304 |
| 333 | 20240516 | 134700 | 14985359500 | 32100 | 32100 | 32100 | 32050 | 4 |
| 334 | 20240516 | 134600 | 14985231150 | 32100 | 32000 | 32100 | 32000 | 96 |
| 335 | 20240516 | 134500 | 14982150700 | 32100 | 32000 | 32100 | 32000 | 123 |
| 336 | 20240516 | 134400 | 14978202700 | 32050 | 32050 | 32050 | 32050 | 304 |
| 337 | 20240516 | 134300 | 14968459500 | 32100 | 32050 | 32100 | 32050 | 258 |
| 338 | 20240516 | 134200 | 14960188350 | 32100 | 32000 | 32100 | 32000 | 207 |
| 339 | 20240516 | 134100 | 14953552200 | 32050 | 32000 | 32050 | 32000 | 94 |
| 340 | 20240516 | 134000 | 14950542400 | 32000 | 32050 | 32100 | 32000 | 463 |
| 341 | 20240516 | 133900 | 14935707100 | 32000 | 32100 | 32100 | 32000 | 981 |
| 342 | 20240516 | 133800 | 14904249650 | 32100 | 32050 | 32100 | 32050 | 133 |
| 343 | 20240516 | 133700 | 14899980950 | 32050 | 32050 | 32100 | 32050 | 122 |
| 344 | 20240516 | 133600 | 14896070250 | 32100 | 32100 | 32100 | 32100 | 3 |
| 345 | 20240516 | 133500 | 14895973950 | 32050 | 32050 | 32100 | 32000 | 198 |
| 346 | 20240516 | 133400 | 14889626000 | 32000 | 32050 | 32050 | 32000 | 565 |
| 347 | 20240516 | 133300 | 14871521200 | 32050 | 32050 | 32050 | 32000 | 108 |
| 348 | 20240516 | 133200 | 14868059950 | 32050 | 32050 | 32050 | 32050 | 413 |
| 349 | 20240516 | 133100 | 14854823300 | 32000 | 32000 | 32000 | 32000 | 11 |
| 350 | 20240516 | 133000 | 14854471300 | 32000 | 32050 | 32050 | 32000 | 103 |
| 351 | 20240516 | 132900 | 14851175150 | 32050 | 32050 | 32050 | 32000 | 25 |
| 352 | 20240516 | 132800 | 14850374050 | 32000 | 32000 | 32050 | 32000 | 1067 |
| 353 | 20240516 | 132700 | 14816195500 | 32000 | 32000 | 32000 | 32000 | 133 |
| 354 | 20240516 | 132600 | 14811939500 | 32000 | 32000 | 32000 | 32000 | 92 |
| 355 | 20240516 | 132500 | 14808995500 | 32000 | 32000 | 32000 | 32000 | 217 |
| 356 | 20240516 | 132400 | 14802051500 | 32050 | 32100 | 32100 | 32050 | 272 |
| 357 | 20240516 | 132300 | 14793327800 | 32100 | 31950 | 32100 | 31900 | 789 |
| 358 | 20240516 | 132200 | 14768054200 | 31900 | 31900 | 32050 | 31900 | 1968 |
| 359 | 20240516 | 132100 | 14705236750 | 31950 | 32000 | 32100 | 31950 | 2211 |
| 360 | 20240516 | 132000 | 14634495800 | 32000 | 32050 | 32100 | 32000 | 1831 |
| 361 | 20240516 | 131900 | 14575870750 | 32100 | 32100 | 32100 | 32100 | 218 |
| 362 | 20240516 | 131800 | 14568872950 | 32100 | 32050 | 32100 | 32050 | 332 |
| 363 | 20240516 | 131700 | 14558231900 | 32100 | 32050 | 32100 | 32050 | 144 |
| 364 | 20240516 | 131600 | 14553616650 | 32050 | 32100 | 32100 | 32000 | 162 |
| 365 | 20240516 | 131500 | 14548424650 | 32050 | 32050 | 32050 | 32050 | 1083 |
| 366 | 20240516 | 131400 | 14513714500 | 32050 | 32050 | 32050 | 32050 | 403 |
| 367 | 20240516 | 131300 | 14500798350 | 32100 | 32100 | 32100 | 32050 | 367 |
| 368 | 20240516 | 131200 | 14489019750 | 32100 | 32100 | 32100 | 32050 | 691 |
| 369 | 20240516 | 131100 | 14466865300 | 32100 | 32200 | 32250 | 32100 | 13185 |
| 370 | 20240516 | 131000 | 14041745000 | 32250 | 32300 | 32300 | 32150 | 316 |
| 371 | 20240516 | 130900 | 14031572000 | 32250 | 32250 | 32250 | 32200 | 705 |
| 372 | 20240516 | 130800 | 14008840800 | 32200 | 32200 | 32200 | 32200 | 238 |
| 373 | 20240516 | 130700 | 14001177200 | 32200 | 32250 | 32250 | 32150 | 515 |
| 374 | 20240516 | 130600 | 13984577850 | 32250 | 32200 | 32250 | 32200 | 1021 |
| 375 | 20240516 | 130500 | 13951685150 | 32200 | 32200 | 32200 | 32200 | 218 |
| 376 | 20240516 | 130400 | 13944665550 | 32200 | 32200 | 32250 | 32200 | 1062 |
| 377 | 20240516 | 130300 | 13910468650 | 32200 | 32200 | 32200 | 32100 | 547 |
| 378 | 20240516 | 130200 | 13892857250 | 32100 | 32150 | 32150 | 32100 | 151 |
| 379 | 20240516 | 130100 | 13888006650 | 32150 | 32150 | 32150 | 32100 | 526 |
| 380 | 20240516 | 130000 | 13871096400 | 32150 | 32200 | 32250 | 32150 | 570 |
| 381 | 20240516 | 125900 | 13852756700 | 32200 | 32250 | 32250 | 32200 | 392 |
| 382 | 20240516 | 125800 | 13840125200 | 32250 | 32200 | 32250 | 32200 | 96 |
| 383 | 20240516 | 125700 | 13837029350 | 32250 | 32150 | 32250 | 32150 | 67 |
| 384 | 20240516 | 125600 | 13834873900 | 32250 | 32250 | 32250 | 32150 | 399 |
| 385 | 20240516 | 125500 | 13822026650 | 32250 | 32250 | 32250 | 32200 | 614 |
| 386 | 20240516 | 125400 | 13802234550 | 32250 | 32200 | 32250 | 32200 | 247 |
| 387 | 20240516 | 125300 | 13794277500 | 32200 | 32200 | 32200 | 32200 | 1033 |
| 388 | 20240516 | 125200 | 13761014900 | 32200 | 32200 | 32250 | 32150 | 242 |
| 389 | 20240516 | 125100 | 13753224950 | 32250 | 32200 | 32250 | 32100 | 1044 |
| 390 | 20240516 | 125000 | 13719627450 | 32200 | 32250 | 32250 | 32200 | 157 |
| 391 | 20240516 | 124900 | 13714564250 | 32250 | 32200 | 32250 | 32200 | 100 |
| 392 | 20240516 | 124800 | 13711342250 | 32200 | 32250 | 32250 | 32150 | 425 |
| 393 | 20240516 | 124700 | 13697649700 | 32250 | 32200 | 32250 | 32150 | 444 |
| 394 | 20240516 | 124600 | 13683358200 | 32250 | 32250 | 32250 | 32200 | 122 |
| 395 | 20240516 | 124500 | 13679423800 | 32250 | 32250 | 32300 | 32150 | 658 |
| 396 | 20240516 | 124400 | 13658214000 | 32250 | 32200 | 32250 | 32200 | 214 |
| 397 | 20240516 | 124300 | 13651320750 | 32200 | 32100 | 32200 | 32100 | 373 |
| 398 | 20240516 | 124200 | 13639342150 | 32100 | 32200 | 32200 | 32100 | 781 |
| 399 | 20240516 | 124100 | 13614271750 | 32200 | 32100 | 32200 | 32100 | 430 |
| 400 | 20240516 | 124000 | 13600452200 | 32100 | 32100 | 32200 | 32100 | 149 |
| 401 | 20240516 | 123900 | 13595657200 | 32200 | 32100 | 32200 | 32100 | 44 |
| 402 | 20240516 | 123800 | 13594244150 | 32100 | 32150 | 32150 | 32100 | 157 |
| 403 | 20240516 | 123700 | 13589198600 | 32150 | 32200 | 32200 | 32100 | 224 |
| 404 | 20240516 | 123600 | 13581996850 | 32200 | 32150 | 32200 | 32150 | 606 |
| 405 | 20240516 | 123500 | 13562512250 | 32100 | 32050 | 32100 | 32050 | 728 |
| 406 | 20240516 | 123400 | 13539157050 | 32050 | 32000 | 32050 | 32000 | 1245 |
| 407 | 20240516 | 123300 | 13499315950 | 32000 | 32000 | 32000 | 31950 | 169 |
| 408 | 20240516 | 123200 | 13493908500 | 31900 | 31950 | 32000 | 31900 | 684 |
| 409 | 20240516 | 123100 | 13472052450 | 32000 | 31950 | 32000 | 31950 | 187 |
| 410 | 20240516 | 123000 | 13466077700 | 31950 | 31950 | 32000 | 31950 | 247 |
| 411 | 20240516 | 122900 | 13458182100 | 31950 | 32050 | 32050 | 31950 | 341 |
| 412 | 20240516 | 122800 | 13447270150 | 32000 | 32000 | 32000 | 32000 | 1061 |
| 413 | 20240516 | 122700 | 13413318150 | 32000 | 31950 | 32000 | 31950 | 90 |
| 414 | 20240516 | 122600 | 13410442600 | 32000 | 32000 | 32000 | 31950 | 493 |
| 415 | 20240516 | 122500 | 13394686700 | 32000 | 31950 | 32000 | 31950 | 133 |
| 416 | 20240516 | 122400 | 13390437200 | 31950 | 32000 | 32000 | 31950 | 533 |
| 417 | 20240516 | 122300 | 13373381650 | 32000 | 32000 | 32000 | 31900 | 1177 |
| 418 | 20240516 | 122200 | 13335820150 | 32000 | 31900 | 32000 | 31900 | 597 |
| 419 | 20240516 | 122100 | 13316770550 | 31900 | 32000 | 32000 | 31900 | 1388 |
| 420 | 20240516 | 122000 | 13272488500 | 32000 | 31950 | 32000 | 31900 | 964 |
| 421 | 20240516 | 121900 | 13241701000 | 32000 | 32000 | 32000 | 31950 | 398 |
| 422 | 20240516 | 121800 | 13228973200 | 32000 | 32100 | 32100 | 32000 | 501 |
| 423 | 20240516 | 121700 | 13212930600 | 32050 | 32050 | 32100 | 32050 | 356 |
| 424 | 20240516 | 121600 | 13201518450 | 32050 | 32050 | 32050 | 32000 | 513 |
| 425 | 20240516 | 121500 | 13185079400 | 32000 | 32050 | 32050 | 32000 | 660 |
| 426 | 20240516 | 121400 | 13163956050 | 32100 | 32100 | 32100 | 32050 | 581 |
| 427 | 20240516 | 121300 | 13145322700 | 32100 | 32100 | 32150 | 32050 | 404 |
| 428 | 20240516 | 121200 | 13132360400 | 32150 | 32200 | 32200 | 32150 | 484 |
| 429 | 20240516 | 121100 | 13116795400 | 32150 | 32200 | 32200 | 32150 | 146 |
| 430 | 20240516 | 121000 | 13112101400 | 32150 | 32150 | 32150 | 32150 | 126 |
| 431 | 20240516 | 120900 | 13108050500 | 32200 | 32150 | 32200 | 32150 | 80 |
| 432 | 20240516 | 120800 | 13105478400 | 32100 | 32100 | 32150 | 32050 | 517 |
| 433 | 20240516 | 120700 | 13088888400 | 32050 | 32000 | 32050 | 32000 | 119 |
| 434 | 20240516 | 120600 | 13085077450 | 32000 | 32300 | 32300 | 31900 | 3059 |
| 435 | 20240516 | 120500 | 12986996050 | 32300 | 32250 | 32300 | 32250 | 1520 |
| 436 | 20240516 | 120400 | 12937975100 | 32250 | 32300 | 32300 | 32250 | 628 |
| 437 | 20240516 | 120300 | 12917700850 | 32300 | 32350 | 32350 | 32300 | 53 |
| 438 | 20240516 | 120200 | 12915988900 | 32250 | 32350 | 32350 | 32250 | 1607 |
| 439 | 20240516 | 120100 | 12864111800 | 32350 | 32350 | 32350 | 32300 | 531 |
| 440 | 20240516 | 120000 | 12846956450 | 32400 | 32350 | 32400 | 32350 | 120 |
| 441 | 20240516 | 115900 | 12843074100 | 32300 | 32350 | 32400 | 32300 | 69 |
| 442 | 20240516 | 115800 | 12840842200 | 32400 | 32350 | 32400 | 32300 | 471 |
| 443 | 20240516 | 115700 | 12825607450 | 32350 | 32350 | 32400 | 32300 | 368 |
| 444 | 20240516 | 115600 | 12813711150 | 32350 | 32400 | 32450 | 32350 | 729 |
| 445 | 20240516 | 115500 | 12790099700 | 32450 | 32450 | 32450 | 32400 | 1254 |
| 446 | 20240516 | 115400 | 12749407850 | 32450 | 32450 | 32450 | 32400 | 520 |
| 447 | 20240516 | 115300 | 12732538400 | 32400 | 32400 | 32400 | 32400 | 386 |
| 448 | 20240516 | 115200 | 12720032000 | 32400 | 32450 | 32450 | 32400 | 292 |
| 449 | 20240516 | 115100 | 12710563400 | 32450 | 32350 | 32450 | 32350 | 962 |
| 450 | 20240516 | 115000 | 12679362100 | 32400 | 32400 | 32400 | 32350 | 755 |
| 451 | 20240516 | 114900 | 12654923650 | 32400 | 32350 | 32400 | 32350 | 1079 |
| 452 | 20240516 | 114800 | 12619970350 | 32350 | 32350 | 32350 | 32350 | 977 |
| 453 | 20240516 | 114700 | 12588364400 | 32350 | 32300 | 32350 | 32300 | 871 |
| 454 | 20240516 | 114600 | 12560223650 | 32300 | 32300 | 32300 | 32250 | 760 |
| 455 | 20240516 | 114500 | 12535675850 | 32300 | 32350 | 32350 | 32300 | 634 |
| 456 | 20240516 | 114400 | 12515186350 | 32300 | 32300 | 32350 | 32200 | 857 |
| 457 | 20240516 | 114300 | 12487548100 | 32200 | 32300 | 32300 | 32200 | 318 |
| 458 | 20240516 | 114200 | 12477288800 | 32300 | 32300 | 32300 | 32200 | 411 |
| 459 | 20240516 | 114100 | 12464013700 | 32300 | 32250 | 32300 | 32150 | 289 |
| 460 | 20240516 | 114000 | 12454692350 | 32150 | 32250 | 32300 | 32150 | 540 |
| 461 | 20240516 | 113900 | 12437309350 | 32300 | 32350 | 32400 | 32200 | 1675 |
| 462 | 20240516 | 113800 | 12383169600 | 32350 | 32250 | 32350 | 32250 | 1490 |
| 463 | 20240516 | 113700 | 12335037500 | 32250 | 32300 | 32300 | 32250 | 349 |
| 464 | 20240516 | 113600 | 12323773200 | 32300 | 32150 | 32300 | 32100 | 1793 |
| 465 | 20240516 | 113500 | 12266100700 | 32150 | 32050 | 32150 | 32050 | 2029 |
| 466 | 20240516 | 113400 | 12200988900 | 32050 | 32100 | 32150 | 32050 | 213 |
| 467 | 20240516 | 113300 | 12194148150 | 32100 | 32150 | 32150 | 32050 | 2639 |
| 468 | 20240516 | 113200 | 12109434500 | 32150 | 32150 | 32150 | 32100 | 415 |
| 469 | 20240516 | 113100 | 12096108950 | 32150 | 32200 | 32200 | 32150 | 1015 |
| 470 | 20240516 | 113000 | 12063474600 | 32200 | 32200 | 32200 | 32150 | 584 |
| 471 | 20240516 | 112900 | 12044698700 | 32200 | 32050 | 32200 | 32000 | 1882 |
| 472 | 20240516 | 112800 | 11984299700 | 32050 | 32000 | 32050 | 31900 | 614 |
| 473 | 20240516 | 112700 | 11964663300 | 32000 | 32100 | 32100 | 31900 | 5137 |
| 474 | 20240516 | 112600 | 11800201350 | 32100 | 32150 | 32150 | 32050 | 827 |
| 475 | 20240516 | 112500 | 11773655100 | 32050 | 32250 | 32250 | 32050 | 2844 |
| 476 | 20240516 | 112400 | 11682280400 | 32250 | 32250 | 32350 | 32200 | 339 |
| 477 | 20240516 | 112300 | 11671348600 | 32350 | 32350 | 32350 | 32250 | 2593 |
| 478 | 20240516 | 112200 | 11587642650 | 32300 | 32300 | 32350 | 32300 | 356 |
| 479 | 20240516 | 112100 | 11576138850 | 32350 | 32300 | 32350 | 32250 | 1524 |
| 480 | 20240516 | 112000 | 11526942400 | 32300 | 32250 | 32300 | 32250 | 592 |
| 481 | 20240516 | 111900 | 11507839200 | 32250 | 32300 | 32300 | 32250 | 250 |
| 482 | 20240516 | 111800 | 11499771500 | 32300 | 32350 | 32350 | 32300 | 305 |
| 483 | 20240516 | 111700 | 11489915550 | 32350 | 32350 | 32400 | 32200 | 17041 |
| 484 | 20240516 | 111600 | 10939490150 | 32350 | 32350 | 32400 | 32350 | 573 |
| 485 | 20240516 | 111500 | 10920948350 | 32350 | 32450 | 32500 | 32350 | 398 |
| 486 | 20240516 | 111400 | 10908043500 | 32500 | 32450 | 32500 | 32200 | 1901 |
| 487 | 20240516 | 111300 | 10846638250 | 32250 | 32500 | 32500 | 32100 | 4511 |
| 488 | 20240516 | 111200 | 10700893550 | 32500 | 32500 | 32500 | 32500 | 478 |
| 489 | 20240516 | 111100 | 10685358550 | 32500 | 32450 | 32550 | 32450 | 1141 |
| 490 | 20240516 | 111000 | 10648276100 | 32450 | 32450 | 32450 | 32400 | 1291 |
| 491 | 20240516 | 110900 | 10606417150 | 32450 | 32450 | 32450 | 32400 | 845 |
| 492 | 20240516 | 110800 | 10579001900 | 32450 | 32400 | 32450 | 32400 | 1818 |
| 493 | 20240516 | 110700 | 10520089300 | 32450 | 32450 | 32500 | 32400 | 2400 |
| 494 | 20240516 | 110600 | 10442164900 | 32450 | 32600 | 32600 | 32450 | 3505 |
| 495 | 20240516 | 110500 | 10328162650 | 32650 | 32700 | 32700 | 32600 | 3537 |
| 496 | 20240516 | 110400 | 10212588050 | 32700 | 32700 | 32800 | 32600 | 23501 |
| 497 | 20240516 | 110300 | 9443213700 | 32650 | 32600 | 32700 | 32600 | 6915 |
| 498 | 20240516 | 110200 | 9217561950 | 32600 | 32600 | 32650 | 32550 | 2955 |
| 499 | 20240516 | 110100 | 9121221450 | 32600 | 32550 | 32600 | 32500 | 4786 |
| 500 | 20240516 | 110000 | 8965439400 | 32550 | 32550 | 32550 | 32500 | 1813 |
| 501 | 20240516 | 105900 | 8906449100 | 32550 | 32550 | 32550 | 32450 | 3088 |
| 502 | 20240516 | 105800 | 8806072850 | 32500 | 32450 | 32500 | 32400 | 6592 |
| 503 | 20240516 | 105700 | 8591931650 | 32450 | 32450 | 32500 | 32350 | 1258 |
| 504 | 20240516 | 105600 | 8551147600 | 32450 | 32450 | 32500 | 32350 | 2940 |
| 505 | 20240516 | 105500 | 8455688200 | 32450 | 32250 | 32500 | 32250 | 14546 |
| 506 | 20240516 | 105400 | 7984531550 | 32300 | 32350 | 32350 | 32250 | 1440 |
| 507 | 20240516 | 105300 | 7938020400 | 32250 | 32300 | 32350 | 32250 | 3561 |
| 508 | 20240516 | 105200 | 7823013250 | 32300 | 32250 | 32300 | 32250 | 1846 |
| 509 | 20240516 | 105100 | 7763392450 | 32300 | 32300 | 32300 | 32200 | 3275 |
| 510 | 20240516 | 105000 | 7657764850 | 32250 | 32250 | 32300 | 32200 | 3010 |
| 511 | 20240516 | 104900 | 7560678350 | 32250 | 32200 | 32300 | 32150 | 6289 |
| 512 | 20240516 | 104800 | 7358066850 | 32200 | 32150 | 32200 | 32100 | 2463 |
| 513 | 20240516 | 104700 | 7278887150 | 32150 | 32150 | 32150 | 32100 | 349 |
| 514 | 20240516 | 104600 | 7267667200 | 32150 | 32100 | 32150 | 32050 | 2055 |
| 515 | 20240516 | 104500 | 7201687000 | 32100 | 32100 | 32150 | 32050 | 407 |
| 516 | 20240516 | 104400 | 7188617650 | 32100 | 32050 | 32150 | 32050 | 3596 |
| 517 | 20240516 | 104300 | 7073119550 | 32000 | 32100 | 32100 | 32000 | 1191 |
| 518 | 20240516 | 104200 | 7034923650 | 32100 | 32050 | 32100 | 32000 | 4989 |
| 519 | 20240516 | 104100 | 6874846450 | 32100 | 32050 | 32100 | 32000 | 3211 |
| 520 | 20240516 | 104000 | 6771938550 | 32050 | 32000 | 32050 | 31950 | 3407 |
| 521 | 20240516 | 103900 | 6662926000 | 32000 | 31950 | 32000 | 31900 | 2919 |
| 522 | 20240516 | 103800 | 6569620700 | 31900 | 31900 | 31950 | 31900 | 573 |
| 523 | 20240516 | 103700 | 6551324150 | 31900 | 31900 | 31900 | 31800 | 1481 |
| 524 | 20240516 | 103600 | 6504105500 | 31850 | 31950 | 32000 | 31850 | 1739 |
| 525 | 20240516 | 103500 | 6448509450 | 31950 | 31900 | 32000 | 31850 | 7436 |
| 526 | 20240516 | 103400 | 6211088200 | 31900 | 31850 | 31900 | 31850 | 407 |
| 527 | 20240516 | 103300 | 6198113900 | 31850 | 31850 | 31850 | 31800 | 886 |
| 528 | 20240516 | 103200 | 6169901700 | 31850 | 31850 | 31850 | 31850 | 279 |
| 529 | 20240516 | 103100 | 6161015550 | 31850 | 31850 | 31900 | 31800 | 2144 |
| 530 | 20240516 | 103000 | 6092718750 | 31850 | 31750 | 31850 | 31750 | 2056 |
| 531 | 20240516 | 102900 | 6027361250 | 31750 | 31800 | 31800 | 31750 | 575 |
| 532 | 20240516 | 102800 | 6009090650 | 31750 | 31750 | 31800 | 31700 | 1856 |
| 533 | 20240516 | 102700 | 5950214150 | 31800 | 31750 | 31800 | 31700 | 1672 |
| 534 | 20240516 | 102600 | 5897127000 | 31800 | 31800 | 31800 | 31750 | 893 |
| 535 | 20240516 | 102500 | 5868729800 | 31800 | 31800 | 31800 | 31750 | 426 |
| 536 | 20240516 | 102400 | 5855189550 | 31800 | 31850 | 31850 | 31800 | 629 |
| 537 | 20240516 | 102300 | 5835168800 | 31850 | 31850 | 31850 | 31750 | 663 |
| 538 | 20240516 | 102200 | 5814077450 | 31800 | 31750 | 31850 | 31750 | 2777 |
| 539 | 20240516 | 102100 | 5725819350 | 31750 | 31750 | 31750 | 31750 | 701 |
| 540 | 20240516 | 102000 | 5703562600 | 31750 | 31750 | 31750 | 31700 | 1966 |
| 541 | 20240516 | 101900 | 5641218200 | 31750 | 31700 | 31750 | 31650 | 665 |
| 542 | 20240516 | 101800 | 5620127700 | 31700 | 31650 | 31700 | 31650 | 247 |
| 543 | 20240516 | 101700 | 5612307050 | 31650 | 31750 | 31750 | 31600 | 1168 |
| 544 | 20240516 | 101600 | 5575313850 | 31750 | 31800 | 31800 | 31750 | 2127 |
| 545 | 20240516 | 101500 | 5507780600 | 31800 | 31900 | 31900 | 31750 | 1496 |
| 546 | 20240516 | 101400 | 5460186300 | 31900 | 31800 | 31900 | 31800 | 3476 |
| 547 | 20240516 | 101300 | 5349502100 | 31800 | 31800 | 31850 | 31750 | 2548 |
| 548 | 20240516 | 101200 | 5268457150 | 31850 | 31800 | 31850 | 31750 | 596 |
| 549 | 20240516 | 101100 | 5249484900 | 31800 | 31800 | 31850 | 31800 | 2032 |
| 550 | 20240516 | 101000 | 5184829900 | 31800 | 31750 | 31850 | 31750 | 2055 |
| 551 | 20240516 | 100900 | 5119476300 | 31700 | 31700 | 31800 | 31650 | 3570 |
| 552 | 20240516 | 100800 | 5006225650 | 31700 | 31650 | 31750 | 31650 | 1894 |
| 553 | 20240516 | 100700 | 4946188550 | 31650 | 31600 | 31650 | 31600 | 3035 |
| 554 | 20240516 | 100600 | 4850192450 | 31650 | 31600 | 31700 | 31550 | 1349 |
| 555 | 20240516 | 100500 | 4807539350 | 31600 | 31450 | 31650 | 31450 | 6767 |
| 556 | 20240516 | 100400 | 4593777000 | 31450 | 31400 | 31450 | 31400 | 2705 |
| 557 | 20240516 | 100300 | 4508787200 | 31400 | 31300 | 31450 | 31250 | 1777 |
| 558 | 20240516 | 100200 | 4453040500 | 31300 | 31300 | 31300 | 31250 | 327 |
| 559 | 20240516 | 100100 | 4442805450 | 31300 | 31300 | 31300 | 31250 | 200 |
| 560 | 20240516 | 100000 | 4436545800 | 31200 | 31350 | 31350 | 31200 | 312 |
| 561 | 20240516 | 095900 | 4426775800 | 31350 | 31350 | 31400 | 31250 | 788 |
| 562 | 20240516 | 095800 | 4402066300 | 31250 | 31250 | 31350 | 31200 | 699 |
| 563 | 20240516 | 095700 | 4380201550 | 31250 | 31250 | 31250 | 31200 | 191 |
| 564 | 20240516 | 095600 | 4374234000 | 31250 | 31150 | 31250 | 31150 | 1791 |
| 565 | 20240516 | 095500 | 4318347650 | 31150 | 31250 | 31250 | 31150 | 1268 |
| 566 | 20240516 | 095400 | 4278786850 | 31250 | 31150 | 31250 | 31150 | 920 |
| 567 | 20240516 | 095300 | 4250055700 | 31100 | 31000 | 31100 | 31000 | 2314 |
| 568 | 20240516 | 095200 | 4178229800 | 31000 | 31050 | 31100 | 31000 | 1662 |
| 569 | 20240516 | 095100 | 4126669000 | 31050 | 31050 | 31100 | 31050 | 522 |
| 570 | 20240516 | 095000 | 4110453600 | 31100 | 31150 | 31150 | 31050 | 6481 |
| 571 | 20240516 | 094900 | 3908921200 | 31200 | 31250 | 31250 | 31200 | 2008 |
| 572 | 20240516 | 094800 | 3846241900 | 31300 | 31300 | 31300 | 31250 | 582 |
| 573 | 20240516 | 094700 | 3828049350 | 31300 | 31250 | 31300 | 31250 | 459 |
| 574 | 20240516 | 094600 | 3813694250 | 31250 | 31300 | 31300 | 31200 | 937 |
| 575 | 20240516 | 094500 | 3784412650 | 31300 | 31300 | 31350 | 31250 | 347 |
| 576 | 20240516 | 094400 | 3773552750 | 31300 | 31350 | 31350 | 31300 | 221 |
| 577 | 20240516 | 094300 | 3766635050 | 31350 | 31350 | 31350 | 31250 | 355 |
| 578 | 20240516 | 094200 | 3755529850 | 31300 | 31250 | 31300 | 31250 | 808 |
| 579 | 20240516 | 094100 | 3730273850 | 31300 | 31250 | 31300 | 31200 | 133 |
| 580 | 20240516 | 094000 | 3726117550 | 31300 | 31300 | 31300 | 31250 | 1261 |
| 581 | 20240516 | 093900 | 3686706600 | 31350 | 31300 | 31350 | 31250 | 1983 |
| 582 | 20240516 | 093800 | 3624657650 | 31300 | 31350 | 31350 | 31300 | 556 |
| 583 | 20240516 | 093700 | 3607244550 | 31350 | 31450 | 31450 | 31300 | 934 |
| 584 | 20240516 | 093600 | 3577971050 | 31350 | 31300 | 31400 | 31300 | 479 |
| 585 | 20240516 | 093500 | 3562932300 | 31350 | 31350 | 31400 | 31300 | 381 |
| 586 | 20240516 | 093400 | 3550985150 | 31350 | 31350 | 31550 | 31350 | 2405 |
| 587 | 20240516 | 093300 | 3475346300 | 31350 | 31150 | 31400 | 31100 | 18087 |
| 588 | 20240516 | 093200 | 2911600050 | 31150 | 31200 | 31250 | 31100 | 2582 |
| 589 | 20240516 | 093100 | 2831195250 | 31150 | 31450 | 31450 | 31100 | 4269 |
| 590 | 20240516 | 093000 | 2697870950 | 31500 | 31500 | 31500 | 31300 | 310 |
| 591 | 20240516 | 092900 | 2688124500 | 31300 | 31400 | 31400 | 31300 | 1349 |
| 592 | 20240516 | 092800 | 2645823100 | 31400 | 31550 | 31550 | 31400 | 3132 |
| 593 | 20240516 | 092700 | 2547314050 | 31550 | 31600 | 31600 | 31550 | 1098 |
| 594 | 20240516 | 092600 | 2512654500 | 31550 | 31550 | 31600 | 31500 | 3452 |
| 595 | 20240516 | 092500 | 2403727550 | 31550 | 31550 | 31600 | 31550 | 615 |
| 596 | 20240516 | 092400 | 2384311100 | 31550 | 31550 | 31600 | 31550 | 421 |
| 597 | 20240516 | 092300 | 2371024950 | 31550 | 31600 | 31650 | 31550 | 1311 |
| 598 | 20240516 | 092200 | 2329609400 | 31600 | 31600 | 31650 | 31550 | 684 |
| 599 | 20240516 | 092100 | 2307995400 | 31600 | 31650 | 31650 | 31550 | 384 |
| 600 | 20240516 | 092000 | 2295861050 | 31650 | 31550 | 31650 | 31500 | 1013 |
| 601 | 20240516 | 091900 | 2263860850 | 31500 | 31550 | 31550 | 31500 | 633 |
| 602 | 20240516 | 091800 | 2243892550 | 31450 | 31450 | 31550 | 31450 | 1094 |
| 603 | 20240516 | 091700 | 2209421950 | 31450 | 31500 | 31600 | 31450 | 1815 |
| 604 | 20240516 | 091600 | 2152169600 | 31550 | 31500 | 31550 | 31500 | 713 |
| 605 | 20240516 | 091500 | 2129688850 | 31500 | 31550 | 31600 | 31500 | 1295 |
| 606 | 20240516 | 091400 | 2088874050 | 31550 | 31500 | 31650 | 31500 | 968 |
| 607 | 20240516 | 091300 | 2058315300 | 31500 | 31550 | 31550 | 31500 | 1383 |
| 608 | 20240516 | 091200 | 2014712250 | 31500 | 31550 | 31600 | 31450 | 1390 |
| 609 | 20240516 | 091100 | 1970896550 | 31500 | 31750 | 31750 | 31500 | 4542 |
| 610 | 20240516 | 091000 | 1827045400 | 31750 | 31750 | 31850 | 31700 | 1187 |
| 611 | 20240516 | 090900 | 1789360950 | 31750 | 31850 | 31900 | 31700 | 1862 |
| 612 | 20240516 | 090800 | 1730088150 | 31850 | 32000 | 32000 | 31700 | 1575 |
| 613 | 20240516 | 090700 | 1679898150 | 31950 | 31950 | 32000 | 31950 | 3949 |
| 614 | 20240516 | 090600 | 1553671750 | 31950 | 31950 | 32000 | 31900 | 2647 |
| 615 | 20240516 | 090500 | 1469082600 | 31950 | 32050 | 32150 | 31950 | 4213 |
| 616 | 20240516 | 090400 | 1334020750 | 32050 | 32100 | 32200 | 32050 | 5830 |
| 617 | 20240516 | 090300 | 1146756000 | 32100 | 31600 | 32100 | 31600 | 12397 |
| 618 | 20240516 | 090200 | 751579100 | 31550 | 31800 | 31850 | 31550 | 1326 |
| 619 | 20240516 | 090100 | 709554950 | 31800 | 31650 | 31800 | 31450 | 6898 |
| 620 | 20240516 | 090000 | 491486850 | 31650 | 31650 | 31750 | 31450 | 15127 |