36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 193000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 2082 |
| 3 | 20240513 | 192900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 4 | 20240513 | 192800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 5 | 20240513 | 192700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 6 | 20240513 | 192600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 7 | 20240513 | 192500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 8 | 20240513 | 192400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 9 | 20240513 | 192300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 10 | 20240513 | 192200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 11 | 20240513 | 192100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 12 | 20240513 | 192000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 13 | 20240513 | 191900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 14 | 20240513 | 191800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 15 | 20240513 | 191700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 16 | 20240513 | 191600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 17 | 20240513 | 191500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 18 | 20240513 | 191400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 19 | 20240513 | 191300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 20 | 20240513 | 191200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 21 | 20240513 | 191100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 22 | 20240513 | 191000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 23 | 20240513 | 190900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 24 | 20240513 | 190800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 25 | 20240513 | 190700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 26 | 20240513 | 190600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 27 | 20240513 | 190500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 28 | 20240513 | 190400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 29 | 20240513 | 190300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 30 | 20240513 | 190200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 31 | 20240513 | 190100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 32 | 20240513 | 190000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 2082 |
| 33 | 20240513 | 185900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 34 | 20240513 | 185800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 35 | 20240513 | 185700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 36 | 20240513 | 185600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 37 | 20240513 | 185500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 38 | 20240513 | 185400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 39 | 20240513 | 185300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 40 | 20240513 | 185200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 41 | 20240513 | 185100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 42 | 20240513 | 185000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 43 | 20240513 | 184900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 44 | 20240513 | 184800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 45 | 20240513 | 184700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 46 | 20240513 | 184600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 47 | 20240513 | 184500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 48 | 20240513 | 184400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 49 | 20240513 | 184300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 50 | 20240513 | 184200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 51 | 20240513 | 184100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 52 | 20240513 | 184000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 53 | 20240513 | 183900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 54 | 20240513 | 183800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 55 | 20240513 | 183700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 56 | 20240513 | 183600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 57 | 20240513 | 183500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 58 | 20240513 | 183400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 59 | 20240513 | 183300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 60 | 20240513 | 183200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 61 | 20240513 | 183100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 62 | 20240513 | 183000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 2082 |
| 63 | 20240513 | 182900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 64 | 20240513 | 182800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 65 | 20240513 | 182700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 66 | 20240513 | 182600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 67 | 20240513 | 182500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 68 | 20240513 | 182400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 69 | 20240513 | 182300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 70 | 20240513 | 182200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 71 | 20240513 | 182100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 72 | 20240513 | 182000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 73 | 20240513 | 181900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 74 | 20240513 | 181800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 75 | 20240513 | 181700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 76 | 20240513 | 181600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 77 | 20240513 | 181500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 78 | 20240513 | 181400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 79 | 20240513 | 181300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 80 | 20240513 | 181200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 81 | 20240513 | 181100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 82 | 20240513 | 181000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 83 | 20240513 | 180900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 84 | 20240513 | 180800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 85 | 20240513 | 180700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 86 | 20240513 | 180600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 87 | 20240513 | 180500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 88 | 20240513 | 180400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 89 | 20240513 | 180300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 90 | 20240513 | 180200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 91 | 20240513 | 180100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 92 | 20240513 | 180000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 2082 |
| 93 | 20240513 | 175900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 94 | 20240513 | 175800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 95 | 20240513 | 175700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 96 | 20240513 | 175600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 97 | 20240513 | 175500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 98 | 20240513 | 175400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 99 | 20240513 | 175300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 100 | 20240513 | 175200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 101 | 20240513 | 175100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 102 | 20240513 | 175000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 103 | 20240513 | 174900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 104 | 20240513 | 174800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 105 | 20240513 | 174700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 106 | 20240513 | 174600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 107 | 20240513 | 174500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 108 | 20240513 | 174400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 109 | 20240513 | 174300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 110 | 20240513 | 174200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 111 | 20240513 | 174100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 112 | 20240513 | 174000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 113 | 20240513 | 173900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 114 | 20240513 | 173800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 115 | 20240513 | 173700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 116 | 20240513 | 173600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 117 | 20240513 | 173500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 118 | 20240513 | 173400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 119 | 20240513 | 173300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 120 | 20240513 | 173200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 121 | 20240513 | 173100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 122 | 20240513 | 173000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 2082 |
| 123 | 20240513 | 172900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 124 | 20240513 | 172800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 125 | 20240513 | 172700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 126 | 20240513 | 172600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 127 | 20240513 | 172500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 128 | 20240513 | 172400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 129 | 20240513 | 172300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 130 | 20240513 | 172200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 131 | 20240513 | 172100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 132 | 20240513 | 172000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 133 | 20240513 | 171900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 134 | 20240513 | 171800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 135 | 20240513 | 171700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 136 | 20240513 | 171600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 137 | 20240513 | 171500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 138 | 20240513 | 171400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 139 | 20240513 | 171300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 140 | 20240513 | 171200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 141 | 20240513 | 171100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 142 | 20240513 | 171000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 143 | 20240513 | 170900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 144 | 20240513 | 170800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 145 | 20240513 | 170700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 146 | 20240513 | 170600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 147 | 20240513 | 170500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 148 | 20240513 | 170400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 149 | 20240513 | 170300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 150 | 20240513 | 170200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 151 | 20240513 | 170100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 152 | 20240513 | 170000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 2082 |
| 153 | 20240513 | 165900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 154 | 20240513 | 165800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 155 | 20240513 | 165700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 156 | 20240513 | 165600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 157 | 20240513 | 165500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 158 | 20240513 | 165400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 159 | 20240513 | 165300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 160 | 20240513 | 165200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 161 | 20240513 | 165100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 162 | 20240513 | 165000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 163 | 20240513 | 164900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 164 | 20240513 | 164800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 165 | 20240513 | 164700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 166 | 20240513 | 164600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 167 | 20240513 | 164500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 168 | 20240513 | 164400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 169 | 20240513 | 164300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 170 | 20240513 | 164200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 171 | 20240513 | 164100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 172 | 20240513 | 164000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 173 | 20240513 | 163900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 174 | 20240513 | 163800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 175 | 20240513 | 163700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 176 | 20240513 | 163600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 177 | 20240513 | 163500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 178 | 20240513 | 163400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 179 | 20240513 | 163300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 180 | 20240513 | 163200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 181 | 20240513 | 163100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 182 | 20240513 | 163000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 2082 |
| 183 | 20240513 | 162900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 184 | 20240513 | 162800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 185 | 20240513 | 162700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 186 | 20240513 | 162600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 187 | 20240513 | 162500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 188 | 20240513 | 162400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 189 | 20240513 | 162300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 190 | 20240513 | 162200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 191 | 20240513 | 162100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 192 | 20240513 | 162000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 193 | 20240513 | 161900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 194 | 20240513 | 161800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 195 | 20240513 | 161700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 196 | 20240513 | 161600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 197 | 20240513 | 161500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 198 | 20240513 | 161400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 199 | 20240513 | 161300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 200 | 20240513 | 161200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 201 | 20240513 | 161100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 202 | 20240513 | 161000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 203 | 20240513 | 160900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 204 | 20240513 | 160800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 205 | 20240513 | 160700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 206 | 20240513 | 160600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 207 | 20240513 | 160500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 208 | 20240513 | 160400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 209 | 20240513 | 160300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 210 | 20240513 | 160200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 211 | 20240513 | 160100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 212 | 20240513 | 160000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 2082 |
| 213 | 20240513 | 155900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 214 | 20240513 | 155800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 215 | 20240513 | 155700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 216 | 20240513 | 155600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 217 | 20240513 | 155500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 218 | 20240513 | 155400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 219 | 20240513 | 155300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 220 | 20240513 | 155200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 221 | 20240513 | 155100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 222 | 20240513 | 155000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 223 | 20240513 | 154900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 224 | 20240513 | 154800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 225 | 20240513 | 154700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 226 | 20240513 | 154600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 227 | 20240513 | 154500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 228 | 20240513 | 154400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 229 | 20240513 | 154300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 230 | 20240513 | 154200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 231 | 20240513 | 154100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 232 | 20240513 | 154000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 233 | 20240513 | 153900 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 234 | 20240513 | 153800 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 235 | 20240513 | 153700 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 236 | 20240513 | 153600 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 237 | 20240513 | 153500 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 238 | 20240513 | 153400 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 239 | 20240513 | 153300 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 240 | 20240513 | 153200 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 241 | 20240513 | 153100 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 0 |
| 242 | 20240513 | 153000 | 42742409500 | 455500 | 455500 | 455500 | 455500 | 4164 |
| 243 | 20240513 | 152900 | 41794058500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 244 | 20240513 | 152800 | 41794058500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 245 | 20240513 | 152700 | 41794058500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 246 | 20240513 | 152600 | 41794058500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 247 | 20240513 | 152500 | 41794058500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 248 | 20240513 | 152400 | 41794058500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 249 | 20240513 | 152300 | 41794058500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 250 | 20240513 | 152200 | 41794058500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 251 | 20240513 | 152100 | 41794058500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 252 | 20240513 | 152000 | 41794058500 | 456000 | 456000 | 456000 | 456000 | 0 |
| 253 | 20240513 | 151900 | 41794058500 | 456000 | 455500 | 456000 | 455000 | 283 |
| 254 | 20240513 | 151800 | 41665172500 | 455000 | 455000 | 455500 | 455000 | 140 |
| 255 | 20240513 | 151700 | 41601415000 | 455500 | 455000 | 455500 | 455000 | 105 |
| 256 | 20240513 | 151600 | 41553626000 | 455000 | 455500 | 455500 | 455000 | 63 |
| 257 | 20240513 | 151500 | 41524950000 | 455500 | 455500 | 456000 | 455000 | 419 |
| 258 | 20240513 | 151400 | 41334156000 | 456000 | 456000 | 456000 | 455500 | 87 |
| 259 | 20240513 | 151300 | 41294486000 | 456000 | 456500 | 456500 | 455500 | 84 |
| 260 | 20240513 | 151200 | 41256180500 | 456500 | 455500 | 456500 | 455500 | 146 |
| 261 | 20240513 | 151100 | 41189650000 | 456000 | 456500 | 456500 | 455500 | 175 |
| 262 | 20240513 | 151000 | 41109848500 | 456500 | 456500 | 456500 | 455500 | 103 |
| 263 | 20240513 | 150900 | 41062882000 | 456500 | 456500 | 456500 | 456000 | 116 |
| 264 | 20240513 | 150800 | 41009975000 | 456500 | 457500 | 457500 | 455500 | 503 |
| 265 | 20240513 | 150700 | 40780130000 | 457000 | 455500 | 457500 | 455500 | 969 |
| 266 | 20240513 | 150600 | 40337677500 | 455500 | 456500 | 456500 | 455500 | 121 |
| 267 | 20240513 | 150500 | 40282535000 | 456500 | 456500 | 456500 | 455500 | 409 |
| 268 | 20240513 | 150400 | 40096018500 | 456500 | 456000 | 456500 | 456000 | 54 |
| 269 | 20240513 | 150300 | 40071376500 | 456000 | 456000 | 456500 | 455500 | 225 |
| 270 | 20240513 | 150200 | 39968799000 | 455500 | 455500 | 456000 | 455500 | 35 |
| 271 | 20240513 | 150100 | 39952851000 | 455500 | 456000 | 456000 | 455500 | 38 |
| 272 | 20240513 | 150000 | 39935527000 | 456000 | 455500 | 456000 | 455500 | 72 |
| 273 | 20240513 | 145900 | 39902715500 | 455500 | 455500 | 456000 | 455500 | 39 |
| 274 | 20240513 | 145800 | 39884947000 | 456000 | 455500 | 456000 | 455500 | 98 |
| 275 | 20240513 | 145700 | 39840301500 | 455500 | 455500 | 456000 | 455500 | 361 |
| 276 | 20240513 | 145600 | 39675809500 | 455500 | 456000 | 456000 | 455500 | 54 |
| 277 | 20240513 | 145500 | 39651193500 | 455500 | 456000 | 456000 | 455500 | 94 |
| 278 | 20240513 | 145400 | 39608369000 | 456000 | 455000 | 456000 | 455000 | 204 |
| 279 | 20240513 | 145300 | 39515416000 | 455500 | 454500 | 455500 | 454500 | 625 |
| 280 | 20240513 | 145200 | 39231177000 | 454500 | 454000 | 454500 | 454000 | 68 |
| 281 | 20240513 | 145100 | 39200300000 | 454000 | 454000 | 454500 | 454000 | 123 |
| 282 | 20240513 | 145000 | 39144405000 | 454000 | 453500 | 454000 | 453500 | 316 |
| 283 | 20240513 | 144900 | 39000981500 | 454000 | 453500 | 454000 | 453500 | 30 |
| 284 | 20240513 | 144800 | 38987368000 | 453500 | 454000 | 454000 | 453500 | 32 |
| 285 | 20240513 | 144700 | 38972846000 | 454000 | 454000 | 454500 | 453500 | 328 |
| 286 | 20240513 | 144600 | 38824027000 | 454000 | 454000 | 454000 | 453500 | 302 |
| 287 | 20240513 | 144500 | 38686919500 | 454000 | 454000 | 454500 | 454000 | 68 |
| 288 | 20240513 | 144400 | 38656040000 | 454500 | 454000 | 454500 | 454000 | 119 |
| 289 | 20240513 | 144300 | 38602012500 | 454000 | 454500 | 454500 | 454000 | 131 |
| 290 | 20240513 | 144200 | 38542536500 | 454000 | 454500 | 454500 | 454000 | 168 |
| 291 | 20240513 | 144100 | 38466248500 | 454000 | 454000 | 454500 | 454000 | 76 |
| 292 | 20240513 | 144000 | 38431741500 | 454000 | 454500 | 454500 | 453500 | 329 |
| 293 | 20240513 | 143900 | 38282499000 | 454500 | 454000 | 454500 | 454000 | 183 |
| 294 | 20240513 | 143800 | 38199402500 | 454000 | 454000 | 454500 | 454000 | 60 |
| 295 | 20240513 | 143700 | 38172155500 | 454000 | 453500 | 454500 | 453500 | 144 |
| 296 | 20240513 | 143600 | 38106781500 | 453500 | 454000 | 454000 | 453500 | 249 |
| 297 | 20240513 | 143500 | 37993843500 | 453500 | 454000 | 454000 | 453500 | 640 |
| 298 | 20240513 | 143400 | 37703291500 | 454000 | 454000 | 454500 | 454000 | 51 |
| 299 | 20240513 | 143300 | 37680129000 | 454500 | 454000 | 454500 | 454000 | 106 |
| 300 | 20240513 | 143200 | 37631995000 | 454500 | 454500 | 454500 | 454000 | 72 |
| 301 | 20240513 | 143100 | 37599301500 | 454500 | 454500 | 454500 | 454000 | 87 |
| 302 | 20240513 | 143000 | 37559788500 | 454000 | 454500 | 455000 | 454000 | 338 |
| 303 | 20240513 | 142900 | 37406186000 | 454500 | 454500 | 455000 | 454500 | 63 |
| 304 | 20240513 | 142800 | 37377532000 | 454500 | 454500 | 455000 | 454500 | 114 |
| 305 | 20240513 | 142700 | 37325714000 | 454500 | 454500 | 455000 | 454500 | 43 |
| 306 | 20240513 | 142600 | 37306161000 | 455000 | 454500 | 455000 | 454500 | 30 |
| 307 | 20240513 | 142500 | 37292518500 | 454500 | 454500 | 455000 | 454000 | 175 |
| 308 | 20240513 | 142400 | 37213001500 | 454000 | 454500 | 455000 | 454000 | 651 |
| 309 | 20240513 | 142300 | 36917189500 | 454500 | 454500 | 455000 | 454500 | 148 |
| 310 | 20240513 | 142200 | 36849905500 | 454500 | 454500 | 455000 | 454500 | 44 |
| 311 | 20240513 | 142100 | 36829904000 | 454500 | 454500 | 455000 | 454500 | 62 |
| 312 | 20240513 | 142000 | 36801720500 | 454500 | 454500 | 455000 | 454500 | 81 |
| 313 | 20240513 | 141900 | 36764893000 | 454500 | 455000 | 455000 | 454500 | 83 |
| 314 | 20240513 | 141800 | 36727163500 | 455000 | 454500 | 455000 | 454500 | 77 |
| 315 | 20240513 | 141700 | 36692133500 | 455000 | 454500 | 455000 | 454500 | 149 |
| 316 | 20240513 | 141600 | 36624406500 | 455000 | 454500 | 455000 | 454500 | 26 |
| 317 | 20240513 | 141500 | 36612586500 | 455000 | 454500 | 455000 | 454500 | 40 |
| 318 | 20240513 | 141400 | 36594395000 | 455000 | 454500 | 455000 | 454500 | 146 |
| 319 | 20240513 | 141300 | 36528022500 | 455000 | 455000 | 455000 | 454500 | 34 |
| 320 | 20240513 | 141200 | 36512565000 | 455000 | 454500 | 455000 | 454500 | 148 |
| 321 | 20240513 | 141100 | 36445257000 | 454500 | 454500 | 455500 | 454500 | 192 |
| 322 | 20240513 | 141000 | 36357965000 | 455000 | 455500 | 455500 | 455000 | 78 |
| 323 | 20240513 | 140900 | 36322463000 | 455000 | 455000 | 455500 | 455000 | 63 |
| 324 | 20240513 | 140800 | 36293795500 | 455000 | 455000 | 455500 | 455000 | 80 |
| 325 | 20240513 | 140700 | 36257385500 | 455000 | 454500 | 455500 | 454500 | 87 |
| 326 | 20240513 | 140600 | 36217793000 | 454500 | 455000 | 455500 | 454500 | 409 |
| 327 | 20240513 | 140500 | 36031693500 | 455000 | 455500 | 455500 | 455000 | 81 |
| 328 | 20240513 | 140400 | 35994835000 | 455000 | 455000 | 455500 | 455000 | 54 |
| 329 | 20240513 | 140300 | 35970259500 | 455500 | 455000 | 455500 | 455000 | 35 |
| 330 | 20240513 | 140200 | 35954326500 | 455000 | 455000 | 455500 | 455000 | 49 |
| 331 | 20240513 | 140100 | 35932019500 | 455500 | 455500 | 455500 | 455000 | 93 |
| 332 | 20240513 | 140000 | 35889680000 | 455500 | 455500 | 455500 | 455000 | 31 |
| 333 | 20240513 | 135900 | 35875564500 | 455500 | 455500 | 456000 | 455000 | 88 |
| 334 | 20240513 | 135800 | 35835484500 | 455500 | 455500 | 456000 | 455000 | 106 |
| 335 | 20240513 | 135700 | 35787195000 | 455500 | 455500 | 456000 | 455500 | 77 |
| 336 | 20240513 | 135600 | 35752118500 | 456000 | 455000 | 456000 | 455000 | 96 |
| 337 | 20240513 | 135500 | 35708408000 | 455000 | 455500 | 456000 | 455000 | 76 |
| 338 | 20240513 | 135400 | 35673793000 | 456000 | 455500 | 456000 | 455500 | 28 |
| 339 | 20240513 | 135300 | 35661034500 | 455000 | 455500 | 456000 | 455000 | 165 |
| 340 | 20240513 | 135200 | 35585880500 | 455500 | 455500 | 456000 | 455500 | 39 |
| 341 | 20240513 | 135100 | 35568104000 | 456000 | 456000 | 456000 | 455500 | 35 |
| 342 | 20240513 | 135000 | 35552150500 | 456000 | 455500 | 456000 | 455500 | 84 |
| 343 | 20240513 | 134900 | 35513874500 | 456000 | 456000 | 456000 | 455500 | 74 |
| 344 | 20240513 | 134800 | 35480138000 | 456000 | 455500 | 456000 | 455500 | 32 |
| 345 | 20240513 | 134700 | 35465549500 | 456000 | 456000 | 456500 | 455500 | 162 |
| 346 | 20240513 | 134600 | 35391672500 | 456000 | 456500 | 456500 | 456000 | 139 |
| 347 | 20240513 | 134500 | 35328282000 | 456000 | 456000 | 456500 | 456000 | 127 |
| 348 | 20240513 | 134400 | 35270352500 | 456500 | 456500 | 456500 | 456000 | 35 |
| 349 | 20240513 | 134300 | 35254380500 | 456500 | 456000 | 456500 | 456000 | 44 |
| 350 | 20240513 | 134200 | 35234298500 | 456500 | 456000 | 456500 | 456000 | 68 |
| 351 | 20240513 | 134100 | 35203281500 | 456000 | 456000 | 456500 | 455500 | 179 |
| 352 | 20240513 | 134000 | 35121655500 | 456000 | 456000 | 456500 | 455500 | 337 |
| 353 | 20240513 | 133900 | 34967947500 | 455500 | 456000 | 456000 | 455500 | 74 |
| 354 | 20240513 | 133800 | 34934237500 | 456000 | 455500 | 456000 | 455500 | 68 |
| 355 | 20240513 | 133700 | 34903260500 | 455500 | 455500 | 456000 | 455000 | 200 |
| 356 | 20240513 | 133600 | 34812142000 | 455500 | 455500 | 455500 | 455000 | 54 |
| 357 | 20240513 | 133500 | 34787547500 | 455500 | 455500 | 455500 | 455000 | 30 |
| 358 | 20240513 | 133400 | 34773891500 | 455500 | 455000 | 455500 | 455000 | 145 |
| 359 | 20240513 | 133300 | 34707870500 | 455000 | 455000 | 455500 | 454500 | 175 |
| 360 | 20240513 | 133200 | 34628244000 | 454500 | 455000 | 455000 | 454500 | 35 |
| 361 | 20240513 | 133100 | 34612324500 | 455000 | 454500 | 455000 | 454500 | 57 |
| 362 | 20240513 | 133000 | 34586405500 | 454500 | 454500 | 455000 | 454500 | 39 |
| 363 | 20240513 | 132900 | 34568672000 | 454500 | 454500 | 455000 | 454500 | 169 |
| 364 | 20240513 | 132800 | 34491850000 | 455000 | 455000 | 455000 | 454500 | 38 |
| 365 | 20240513 | 132700 | 34474563000 | 454500 | 455000 | 455000 | 454500 | 38 |
| 366 | 20240513 | 132600 | 34457279000 | 455000 | 455000 | 455500 | 454500 | 92 |
| 367 | 20240513 | 132500 | 34415419000 | 455000 | 455500 | 455500 | 455000 | 39 |
| 368 | 20240513 | 132400 | 34397662500 | 455500 | 454500 | 455500 | 454500 | 177 |
| 369 | 20240513 | 132300 | 34317131000 | 455000 | 454500 | 455000 | 454500 | 55 |
| 370 | 20240513 | 132200 | 34292122500 | 454500 | 454000 | 454500 | 453500 | 199 |
| 371 | 20240513 | 132100 | 34201745500 | 454000 | 453500 | 454000 | 453500 | 39 |
| 372 | 20240513 | 132000 | 34184043000 | 454000 | 454000 | 454500 | 453500 | 119 |
| 373 | 20240513 | 131900 | 34130009500 | 454000 | 453500 | 454500 | 453500 | 69 |
| 374 | 20240513 | 131800 | 34098657500 | 454000 | 453500 | 454000 | 453500 | 399 |
| 375 | 20240513 | 131700 | 33917627500 | 453500 | 453500 | 454000 | 453500 | 79 |
| 376 | 20240513 | 131600 | 33881784500 | 453500 | 454000 | 454000 | 453500 | 53 |
| 377 | 20240513 | 131500 | 33857733500 | 454000 | 453500 | 454000 | 453500 | 247 |
| 378 | 20240513 | 131400 | 33745707500 | 453500 | 454000 | 454000 | 453500 | 100 |
| 379 | 20240513 | 131300 | 33700341000 | 453500 | 454500 | 454500 | 453500 | 1004 |
| 380 | 20240513 | 131200 | 33244546000 | 454500 | 455000 | 455000 | 454000 | 909 |
| 381 | 20240513 | 131100 | 32831476000 | 455000 | 454500 | 455000 | 454500 | 134 |
| 382 | 20240513 | 131000 | 32770560500 | 454500 | 455000 | 455000 | 454500 | 172 |
| 383 | 20240513 | 130900 | 32692378000 | 455000 | 455000 | 455500 | 454500 | 327 |
| 384 | 20240513 | 130800 | 32543624500 | 455000 | 455500 | 455500 | 455000 | 39 |
| 385 | 20240513 | 130700 | 32525877500 | 455000 | 455500 | 455500 | 455000 | 330 |
| 386 | 20240513 | 130600 | 32375713000 | 455500 | 455000 | 455500 | 455000 | 28 |
| 387 | 20240513 | 130500 | 32362966000 | 455000 | 455500 | 455500 | 455000 | 77 |
| 388 | 20240513 | 130400 | 32327911500 | 455500 | 455500 | 455500 | 455000 | 102 |
| 389 | 20240513 | 130300 | 32281495500 | 455500 | 455000 | 455500 | 455000 | 95 |
| 390 | 20240513 | 130200 | 32238256500 | 455500 | 455500 | 455500 | 455000 | 188 |
| 391 | 20240513 | 130100 | 32152661000 | 455500 | 455500 | 456000 | 455500 | 42 |
| 392 | 20240513 | 130000 | 32133528500 | 456000 | 455500 | 456000 | 455500 | 39 |
| 393 | 20240513 | 125900 | 32115759000 | 455500 | 455500 | 456000 | 455500 | 189 |
| 394 | 20240513 | 125800 | 32029666000 | 455500 | 455500 | 456000 | 455500 | 75 |
| 395 | 20240513 | 125700 | 31995500500 | 455500 | 455500 | 456000 | 455500 | 32 |
| 396 | 20240513 | 125600 | 31980920500 | 456000 | 456000 | 456000 | 455500 | 76 |
| 397 | 20240513 | 125500 | 31946287000 | 455500 | 455500 | 456000 | 455500 | 30 |
| 398 | 20240513 | 125400 | 31932621000 | 456000 | 456000 | 456000 | 455500 | 11 |
| 399 | 20240513 | 125300 | 31927609000 | 456000 | 455500 | 456000 | 455500 | 288 |
| 400 | 20240513 | 125200 | 31796416500 | 455500 | 455500 | 456000 | 455500 | 16 |
| 401 | 20240513 | 125100 | 31789128000 | 456000 | 456000 | 456500 | 455500 | 85 |
| 402 | 20240513 | 125000 | 31750365000 | 456500 | 456000 | 456500 | 456000 | 102 |
| 403 | 20240513 | 124900 | 31703847500 | 456000 | 456500 | 456500 | 456000 | 70 |
| 404 | 20240513 | 124800 | 31671925000 | 456000 | 456500 | 456500 | 456000 | 73 |
| 405 | 20240513 | 124700 | 31638628500 | 456500 | 456000 | 456500 | 456000 | 88 |
| 406 | 20240513 | 124600 | 31598465000 | 456000 | 456000 | 456500 | 456000 | 54 |
| 407 | 20240513 | 124500 | 31573832500 | 456000 | 455500 | 456500 | 455500 | 798 |
| 408 | 20240513 | 124400 | 31209944000 | 455500 | 455500 | 456000 | 455500 | 47 |
| 409 | 20240513 | 124300 | 31188525500 | 455500 | 455500 | 456000 | 455500 | 134 |
| 410 | 20240513 | 124200 | 31127468500 | 455500 | 455500 | 456000 | 455500 | 95 |
| 411 | 20240513 | 124100 | 31084193500 | 455500 | 455500 | 456000 | 455500 | 20 |
| 412 | 20240513 | 124000 | 31075078500 | 455500 | 455500 | 456000 | 455500 | 80 |
| 413 | 20240513 | 123900 | 31038627000 | 455500 | 455500 | 456000 | 455500 | 68 |
| 414 | 20240513 | 123800 | 31007650000 | 456000 | 456000 | 456000 | 455500 | 58 |
| 415 | 20240513 | 123700 | 30981223500 | 455500 | 456000 | 456000 | 455500 | 92 |
| 416 | 20240513 | 123600 | 30939305000 | 456000 | 456000 | 456500 | 456000 | 294 |
| 417 | 20240513 | 123500 | 30805240500 | 456000 | 456500 | 456500 | 456000 | 81 |
| 418 | 20240513 | 123400 | 30768299000 | 456500 | 456000 | 456500 | 456000 | 43 |
| 419 | 20240513 | 123300 | 30748686500 | 456000 | 456500 | 456500 | 456000 | 65 |
| 420 | 20240513 | 123200 | 30719045500 | 456500 | 456000 | 456500 | 456000 | 80 |
| 421 | 20240513 | 123100 | 30682556500 | 456500 | 456000 | 456500 | 456000 | 99 |
| 422 | 20240513 | 123000 | 30637408000 | 456500 | 456000 | 456500 | 456000 | 111 |
| 423 | 20240513 | 122900 | 30586774000 | 456000 | 456500 | 456500 | 456000 | 120 |
| 424 | 20240513 | 122800 | 30532021000 | 456000 | 456500 | 457000 | 456000 | 321 |
| 425 | 20240513 | 122700 | 30385486500 | 456500 | 456500 | 457000 | 456500 | 51 |
| 426 | 20240513 | 122600 | 30362202000 | 456500 | 456500 | 457000 | 456500 | 43 |
| 427 | 20240513 | 122500 | 30342560000 | 456500 | 456500 | 457000 | 456500 | 70 |
| 428 | 20240513 | 122400 | 30310587500 | 456500 | 457000 | 457000 | 456500 | 73 |
| 429 | 20240513 | 122300 | 30277259500 | 456500 | 457000 | 457000 | 456500 | 41 |
| 430 | 20240513 | 122200 | 30258542000 | 456500 | 456500 | 457000 | 456500 | 113 |
| 431 | 20240513 | 122100 | 30206954500 | 456500 | 456500 | 457000 | 456500 | 53 |
| 432 | 20240513 | 122000 | 30182752500 | 457000 | 457000 | 457000 | 456500 | 60 |
| 433 | 20240513 | 121900 | 30155336500 | 457000 | 457000 | 457000 | 456500 | 189 |
| 434 | 20240513 | 121800 | 30069008500 | 457000 | 457000 | 457500 | 457000 | 29 |
| 435 | 20240513 | 121700 | 30055751000 | 457000 | 457500 | 457500 | 457000 | 91 |
| 436 | 20240513 | 121600 | 30014159000 | 457000 | 457000 | 457500 | 457000 | 213 |
| 437 | 20240513 | 121500 | 29916814500 | 457000 | 457000 | 457500 | 457000 | 127 |
| 438 | 20240513 | 121400 | 29858721500 | 457500 | 458000 | 458000 | 457000 | 22 |
| 439 | 20240513 | 121300 | 29848658500 | 457500 | 457500 | 458000 | 457500 | 128 |
| 440 | 20240513 | 121200 | 29790094500 | 457500 | 457500 | 458000 | 457500 | 32 |
| 441 | 20240513 | 121100 | 29775453000 | 457500 | 457500 | 457500 | 457500 | 61 |
| 442 | 20240513 | 121000 | 29747545500 | 458000 | 458000 | 458500 | 457500 | 62 |
| 443 | 20240513 | 120900 | 29719151500 | 458000 | 458000 | 458500 | 458000 | 248 |
| 444 | 20240513 | 120800 | 29605566500 | 458000 | 458000 | 458000 | 458000 | 68 |
| 445 | 20240513 | 120700 | 29574422500 | 458500 | 458500 | 458500 | 458000 | 127 |
| 446 | 20240513 | 120600 | 29516236000 | 458000 | 458500 | 458500 | 458000 | 31 |
| 447 | 20240513 | 120500 | 29502036500 | 458500 | 458500 | 458500 | 458000 | 81 |
| 448 | 20240513 | 120400 | 29464924000 | 458500 | 458500 | 459000 | 458500 | 316 |
| 449 | 20240513 | 120300 | 29320026000 | 458500 | 459000 | 459000 | 458500 | 166 |
| 450 | 20240513 | 120200 | 29243904000 | 458500 | 458500 | 459000 | 458500 | 127 |
| 451 | 20240513 | 120100 | 29185668000 | 459000 | 458500 | 459000 | 458500 | 232 |
| 452 | 20240513 | 120000 | 29079290000 | 458500 | 458500 | 459000 | 458500 | 89 |
| 453 | 20240513 | 115900 | 29038480500 | 458500 | 458500 | 459000 | 458500 | 43 |
| 454 | 20240513 | 115800 | 29018760500 | 458500 | 459500 | 459500 | 458500 | 230 |
| 455 | 20240513 | 115700 | 28913194000 | 459000 | 459000 | 459500 | 459000 | 81 |
| 456 | 20240513 | 115600 | 28876008500 | 459500 | 459000 | 459500 | 459000 | 77 |
| 457 | 20240513 | 115500 | 28840661500 | 459000 | 459000 | 459500 | 459000 | 131 |
| 458 | 20240513 | 115400 | 28780480500 | 459000 | 459000 | 459500 | 459000 | 108 |
| 459 | 20240513 | 115300 | 28730903500 | 459000 | 459000 | 459500 | 459000 | 30 |
| 460 | 20240513 | 115200 | 28717125000 | 459000 | 459500 | 460000 | 459000 | 39 |
| 461 | 20240513 | 115100 | 28699208500 | 460000 | 459000 | 460000 | 459000 | 245 |
| 462 | 20240513 | 115000 | 28586642000 | 459000 | 459500 | 460000 | 459000 | 39 |
| 463 | 20240513 | 114900 | 28568722500 | 459500 | 459500 | 460000 | 459500 | 88 |
| 464 | 20240513 | 114800 | 28528285000 | 459500 | 459500 | 460000 | 459500 | 50 |
| 465 | 20240513 | 114700 | 28505306000 | 459500 | 459500 | 459500 | 459500 | 95 |
| 466 | 20240513 | 114600 | 28461653500 | 460000 | 460000 | 460000 | 459500 | 89 |
| 467 | 20240513 | 114500 | 28420746500 | 459500 | 459500 | 460000 | 459500 | 80 |
| 468 | 20240513 | 114400 | 28383979500 | 460000 | 459500 | 460000 | 459500 | 73 |
| 469 | 20240513 | 114300 | 28350432500 | 460000 | 459500 | 460000 | 459500 | 32 |
| 470 | 20240513 | 114200 | 28335721000 | 459500 | 459500 | 460000 | 459500 | 55 |
| 471 | 20240513 | 114100 | 28310448000 | 459500 | 459500 | 460000 | 459500 | 83 |
| 472 | 20240513 | 114000 | 28272308000 | 459500 | 459500 | 460000 | 459500 | 20 |
| 473 | 20240513 | 113900 | 28263111500 | 460000 | 459500 | 460000 | 459500 | 74 |
| 474 | 20240513 | 113800 | 28229108000 | 459500 | 459500 | 460000 | 459500 | 55 |
| 475 | 20240513 | 113700 | 28203828000 | 459500 | 460000 | 460000 | 459500 | 106 |
| 476 | 20240513 | 113600 | 28155072500 | 460000 | 460500 | 460500 | 460000 | 157 |
| 477 | 20240513 | 113500 | 28082837000 | 460500 | 460000 | 460500 | 460000 | 293 |
| 478 | 20240513 | 113400 | 27948043000 | 460500 | 460000 | 460500 | 460000 | 43 |
| 479 | 20240513 | 113300 | 27928262500 | 460000 | 460500 | 461000 | 460000 | 207 |
| 480 | 20240513 | 113200 | 27832943500 | 460500 | 461000 | 461000 | 460500 | 205 |
| 481 | 20240513 | 113100 | 27738453000 | 461000 | 461500 | 461500 | 461000 | 209 |
| 482 | 20240513 | 113000 | 27642087500 | 461500 | 461000 | 461500 | 461000 | 72 |
| 483 | 20240513 | 112900 | 27608891000 | 461500 | 461500 | 461500 | 461000 | 34 |
| 484 | 20240513 | 112800 | 27593212500 | 461000 | 461500 | 461500 | 461000 | 39 |
| 485 | 20240513 | 112700 | 27575222000 | 461500 | 462000 | 462000 | 461500 | 182 |
| 486 | 20240513 | 112600 | 27491223500 | 461500 | 462000 | 462000 | 461500 | 114 |
| 487 | 20240513 | 112500 | 27438600000 | 462000 | 462000 | 462000 | 461500 | 95 |
| 488 | 20240513 | 112400 | 27394732500 | 462000 | 461500 | 462000 | 461500 | 100 |
| 489 | 20240513 | 112300 | 27348578000 | 462000 | 462000 | 462000 | 461500 | 60 |
| 490 | 20240513 | 112200 | 27320875500 | 462000 | 462000 | 462000 | 461500 | 77 |
| 491 | 20240513 | 112100 | 27285325000 | 462000 | 461500 | 462000 | 461500 | 34 |
| 492 | 20240513 | 112000 | 27269625000 | 461500 | 462000 | 462000 | 461500 | 103 |
| 493 | 20240513 | 111900 | 27222042000 | 462000 | 461500 | 462500 | 461500 | 91 |
| 494 | 20240513 | 111800 | 27180011000 | 461500 | 461500 | 462000 | 461500 | 50 |
| 495 | 20240513 | 111700 | 27156927500 | 461500 | 462000 | 462000 | 461500 | 162 |
| 496 | 20240513 | 111600 | 27082088000 | 462000 | 462500 | 462500 | 461500 | 181 |
| 497 | 20240513 | 111500 | 26998483500 | 462500 | 463000 | 463000 | 462500 | 120 |
| 498 | 20240513 | 111400 | 26942970500 | 462500 | 462000 | 463000 | 462000 | 172 |
| 499 | 20240513 | 111300 | 26863408000 | 462000 | 462000 | 463000 | 461500 | 135 |
| 500 | 20240513 | 111200 | 26800946000 | 462000 | 461500 | 463000 | 461000 | 329 |
| 501 | 20240513 | 111100 | 26648939500 | 461500 | 461500 | 462000 | 461500 | 96 |
| 502 | 20240513 | 111000 | 26604604000 | 461000 | 461500 | 462000 | 460500 | 209 |
| 503 | 20240513 | 110900 | 26508199000 | 461000 | 460500 | 461500 | 460500 | 231 |
| 504 | 20240513 | 110800 | 26401702500 | 461000 | 461000 | 461000 | 460500 | 404 |
| 505 | 20240513 | 110700 | 26215618500 | 460500 | 460000 | 460500 | 459500 | 297 |
| 506 | 20240513 | 110600 | 26079003500 | 459500 | 459500 | 460000 | 459500 | 63 |
| 507 | 20240513 | 110500 | 26050054000 | 459000 | 458500 | 460000 | 458500 | 320 |
| 508 | 20240513 | 110400 | 25903068500 | 458500 | 457000 | 458500 | 457000 | 365 |
| 509 | 20240513 | 110300 | 25736015500 | 457000 | 456000 | 457500 | 456000 | 117 |
| 510 | 20240513 | 110200 | 25682567500 | 456000 | 454000 | 456000 | 454000 | 539 |
| 511 | 20240513 | 110100 | 25437463000 | 454500 | 454000 | 454500 | 454000 | 375 |
| 512 | 20240513 | 110000 | 25267188500 | 454500 | 454000 | 454500 | 454000 | 70 |
| 513 | 20240513 | 105900 | 25235391500 | 454000 | 454000 | 454500 | 454000 | 104 |
| 514 | 20240513 | 105800 | 25188167000 | 454000 | 454000 | 455000 | 454000 | 441 |
| 515 | 20240513 | 105700 | 24987758500 | 454000 | 454500 | 454500 | 453500 | 427 |
| 516 | 20240513 | 105600 | 24793890000 | 454500 | 454500 | 455000 | 454000 | 385 |
| 517 | 20240513 | 105500 | 24618921500 | 454500 | 454000 | 455000 | 453500 | 1210 |
| 518 | 20240513 | 105400 | 24069380000 | 453500 | 454500 | 454500 | 453500 | 1460 |
| 519 | 20240513 | 105300 | 23406790500 | 454500 | 455000 | 455500 | 454000 | 717 |
| 520 | 20240513 | 105200 | 23080846000 | 455000 | 455500 | 455500 | 454500 | 668 |
| 521 | 20240513 | 105100 | 22776909000 | 455000 | 455000 | 455500 | 455000 | 128 |
| 522 | 20240513 | 105000 | 22718662500 | 455000 | 455000 | 455500 | 455000 | 390 |
| 523 | 20240513 | 104900 | 22541199000 | 455000 | 455500 | 456000 | 455000 | 1032 |
| 524 | 20240513 | 104800 | 22071426500 | 456000 | 456000 | 456500 | 455500 | 291 |
| 525 | 20240513 | 104700 | 21938766000 | 456000 | 457000 | 457000 | 455500 | 667 |
| 526 | 20240513 | 104600 | 21634594500 | 457000 | 456500 | 457500 | 456500 | 243 |
| 527 | 20240513 | 104500 | 21523543000 | 456500 | 457500 | 457500 | 456500 | 462 |
| 528 | 20240513 | 104400 | 21312318500 | 457500 | 457500 | 458000 | 457000 | 212 |
| 529 | 20240513 | 104300 | 21215324500 | 457500 | 457500 | 458500 | 457000 | 112 |
| 530 | 20240513 | 104200 | 21164082500 | 458500 | 457500 | 458500 | 457000 | 184 |
| 531 | 20240513 | 104100 | 21079884000 | 458000 | 457000 | 458000 | 457000 | 180 |
| 532 | 20240513 | 104000 | 20997568500 | 457000 | 457000 | 457500 | 456500 | 93 |
| 533 | 20240513 | 103900 | 20955069000 | 457000 | 456500 | 457000 | 456000 | 297 |
| 534 | 20240513 | 103800 | 20819480000 | 456500 | 455500 | 456500 | 455500 | 360 |
| 535 | 20240513 | 103700 | 20655308000 | 455000 | 456500 | 457500 | 455000 | 817 |
| 536 | 20240513 | 103600 | 20282930000 | 456500 | 458000 | 458000 | 456500 | 517 |
| 537 | 20240513 | 103500 | 20046798000 | 458000 | 458000 | 458000 | 456500 | 656 |
| 538 | 20240513 | 103400 | 19746700000 | 457500 | 458000 | 458000 | 457500 | 227 |
| 539 | 20240513 | 103300 | 19642737500 | 458000 | 459000 | 459000 | 458000 | 832 |
| 540 | 20240513 | 103200 | 19261581500 | 458500 | 459500 | 460000 | 458500 | 703 |
| 541 | 20240513 | 103100 | 18938748500 | 459500 | 460000 | 460000 | 459500 | 832 |
| 542 | 20240513 | 103000 | 18556143500 | 460000 | 460000 | 460500 | 460000 | 119 |
| 543 | 20240513 | 102900 | 18501386500 | 460000 | 460500 | 461000 | 460000 | 418 |
| 544 | 20240513 | 102800 | 18308919000 | 460000 | 460500 | 460500 | 460000 | 49 |
| 545 | 20240513 | 102700 | 18286369000 | 460500 | 460000 | 460500 | 460000 | 51 |
| 546 | 20240513 | 102600 | 18262895500 | 460000 | 461000 | 461000 | 460000 | 670 |
| 547 | 20240513 | 102500 | 17954525000 | 460500 | 460500 | 461500 | 460500 | 113 |
| 548 | 20240513 | 102400 | 17902466500 | 460500 | 461000 | 461500 | 460500 | 101 |
| 549 | 20240513 | 102300 | 17855918000 | 461000 | 461000 | 461500 | 461000 | 347 |
| 550 | 20240513 | 102200 | 17695950500 | 461500 | 461000 | 462000 | 461000 | 229 |
| 551 | 20240513 | 102100 | 17590349000 | 461000 | 461500 | 462000 | 461000 | 272 |
| 552 | 20240513 | 102000 | 17464829000 | 462000 | 461500 | 462000 | 461500 | 88 |
| 553 | 20240513 | 101900 | 17424204000 | 462000 | 463000 | 463500 | 462000 | 601 |
| 554 | 20240513 | 101800 | 17146080500 | 463000 | 463500 | 463500 | 463000 | 880 |
| 555 | 20240513 | 101700 | 16738403500 | 463000 | 463000 | 463500 | 463000 | 97 |
| 556 | 20240513 | 101600 | 16693486500 | 463000 | 463500 | 463500 | 463000 | 50 |
| 557 | 20240513 | 101500 | 16670326000 | 463500 | 463500 | 463500 | 463000 | 105 |
| 558 | 20240513 | 101400 | 16621662000 | 463000 | 463500 | 463500 | 463000 | 74 |
| 559 | 20240513 | 101300 | 16587380500 | 463500 | 462000 | 463500 | 462000 | 241 |
| 560 | 20240513 | 101200 | 16475798000 | 463000 | 462000 | 463000 | 462000 | 148 |
| 561 | 20240513 | 101100 | 16407361500 | 462500 | 462500 | 462500 | 462000 | 81 |
| 562 | 20240513 | 101000 | 16369906000 | 462000 | 463000 | 463000 | 462000 | 204 |
| 563 | 20240513 | 100900 | 16275549500 | 463000 | 463000 | 463000 | 462500 | 66 |
| 564 | 20240513 | 100800 | 16245009000 | 463000 | 462000 | 463000 | 462000 | 297 |
| 565 | 20240513 | 100700 | 16107678500 | 462500 | 462000 | 462500 | 462000 | 39 |
| 566 | 20240513 | 100600 | 16089652000 | 462500 | 462500 | 462500 | 462000 | 187 |
| 567 | 20240513 | 100500 | 16003195000 | 462500 | 462500 | 462500 | 462000 | 83 |
| 568 | 20240513 | 100400 | 15964826000 | 462000 | 462500 | 462500 | 462000 | 120 |
| 569 | 20240513 | 100300 | 15909366500 | 462000 | 463000 | 463000 | 462000 | 199 |
| 570 | 20240513 | 100200 | 15817330500 | 462500 | 463000 | 463000 | 462000 | 133 |
| 571 | 20240513 | 100100 | 15755829000 | 463000 | 463000 | 463000 | 462000 | 199 |
| 572 | 20240513 | 100000 | 15663793500 | 463000 | 463000 | 463000 | 462500 | 126 |
| 573 | 20240513 | 095900 | 15605478000 | 463000 | 463000 | 463000 | 462500 | 105 |
| 574 | 20240513 | 095800 | 15556898000 | 463000 | 462500 | 463000 | 462000 | 132 |
| 575 | 20240513 | 095700 | 15495827000 | 462500 | 462000 | 462500 | 461500 | 221 |
| 576 | 20240513 | 095600 | 15393702000 | 461500 | 461500 | 462000 | 461000 | 142 |
| 577 | 20240513 | 095500 | 15328131000 | 462000 | 461000 | 462500 | 461000 | 301 |
| 578 | 20240513 | 095400 | 15189254000 | 461000 | 461500 | 461500 | 460500 | 91 |
| 579 | 20240513 | 095300 | 15147314000 | 461000 | 460500 | 461000 | 460000 | 1349 |
| 580 | 20240513 | 095200 | 14526410000 | 461000 | 462000 | 462500 | 460000 | 1615 |
| 581 | 20240513 | 095100 | 13781565500 | 462000 | 462500 | 463000 | 462000 | 571 |
| 582 | 20240513 | 095000 | 13517487000 | 462500 | 463000 | 463000 | 462500 | 143 |
| 583 | 20240513 | 094900 | 13451324000 | 462500 | 463500 | 463500 | 462500 | 423 |
| 584 | 20240513 | 094800 | 13255496000 | 463500 | 463000 | 463500 | 462500 | 450 |
| 585 | 20240513 | 094700 | 13047041000 | 463000 | 463000 | 463500 | 462500 | 252 |
| 586 | 20240513 | 094600 | 12930303500 | 463000 | 463000 | 464000 | 463000 | 658 |
| 587 | 20240513 | 094500 | 12625590500 | 463000 | 463000 | 463500 | 463000 | 384 |
| 588 | 20240513 | 094400 | 12447776500 | 463500 | 464000 | 464000 | 463000 | 433 |
| 589 | 20240513 | 094300 | 12247038500 | 464000 | 465000 | 465000 | 464000 | 470 |
| 590 | 20240513 | 094200 | 12028727500 | 465500 | 465000 | 465500 | 464500 | 192 |
| 591 | 20240513 | 094100 | 11939454000 | 465000 | 465500 | 465500 | 464000 | 643 |
| 592 | 20240513 | 094000 | 11641025500 | 465000 | 464500 | 465500 | 464500 | 389 |
| 593 | 20240513 | 093900 | 11460305000 | 464500 | 466000 | 466000 | 464500 | 754 |
| 594 | 20240513 | 093800 | 11109625000 | 466000 | 464500 | 466500 | 464500 | 379 |
| 595 | 20240513 | 093700 | 10933167500 | 464500 | 465000 | 465500 | 464500 | 461 |
| 596 | 20240513 | 093600 | 10718833000 | 465000 | 464500 | 465000 | 464500 | 214 |
| 597 | 20240513 | 093500 | 10619339000 | 464500 | 465000 | 465500 | 464500 | 495 |
| 598 | 20240513 | 093400 | 10389205500 | 464500 | 465500 | 465500 | 464500 | 220 |
| 599 | 20240513 | 093300 | 10286890500 | 466000 | 466500 | 466500 | 465500 | 534 |
| 600 | 20240513 | 093200 | 10038012500 | 467000 | 467000 | 467000 | 466500 | 72 |
| 601 | 20240513 | 093100 | 10004393500 | 467000 | 468000 | 468000 | 465500 | 791 |
| 602 | 20240513 | 093000 | 9635235000 | 467500 | 467500 | 468000 | 465000 | 1166 |
| 603 | 20240513 | 092900 | 9090890500 | 467500 | 468500 | 468500 | 467500 | 286 |
| 604 | 20240513 | 092800 | 8956990000 | 469000 | 471000 | 471000 | 468500 | 311 |
| 605 | 20240513 | 092700 | 8810984000 | 471000 | 471500 | 472000 | 470500 | 414 |
| 606 | 20240513 | 092600 | 8615901000 | 472000 | 472000 | 472000 | 471500 | 262 |
| 607 | 20240513 | 092500 | 8492241000 | 472000 | 472500 | 472500 | 471500 | 804 |
| 608 | 20240513 | 092400 | 8112704000 | 473000 | 472000 | 473000 | 471500 | 628 |
| 609 | 20240513 | 092300 | 7816156000 | 472000 | 470500 | 472500 | 470500 | 668 |
| 610 | 20240513 | 092200 | 7501020000 | 470500 | 470000 | 470500 | 470000 | 187 |
| 611 | 20240513 | 092100 | 7413079000 | 470000 | 469000 | 470000 | 469000 | 365 |
| 612 | 20240513 | 092000 | 7241659500 | 468500 | 468000 | 469000 | 468000 | 69 |
| 613 | 20240513 | 091900 | 7209320000 | 469000 | 468000 | 469000 | 467500 | 852 |
| 614 | 20240513 | 091800 | 6810390000 | 468000 | 468000 | 468500 | 467500 | 185 |
| 615 | 20240513 | 091700 | 6723795500 | 468000 | 467500 | 468500 | 467000 | 250 |
| 616 | 20240513 | 091600 | 6606935000 | 467500 | 468500 | 468500 | 467500 | 440 |
| 617 | 20240513 | 091500 | 6401067500 | 468500 | 468000 | 468500 | 467500 | 217 |
| 618 | 20240513 | 091400 | 6299494500 | 467500 | 468000 | 468000 | 467000 | 561 |
| 619 | 20240513 | 091300 | 6037088000 | 468000 | 467500 | 468000 | 467000 | 131 |
| 620 | 20240513 | 091200 | 5975894000 | 467000 | 467500 | 467500 | 466500 | 500 |
| 621 | 20240513 | 091100 | 5742454000 | 468000 | 467000 | 469000 | 466500 | 416 |
| 622 | 20240513 | 091000 | 5547935500 | 466500 | 465500 | 467000 | 465500 | 500 |
| 623 | 20240513 | 090900 | 5314771000 | 465500 | 465000 | 466500 | 461500 | 730 |
| 624 | 20240513 | 090800 | 4976254500 | 464000 | 468500 | 468500 | 464000 | 2466 |
| 625 | 20240513 | 090700 | 3825802500 | 468500 | 469500 | 469500 | 468500 | 625 |
| 626 | 20240513 | 090600 | 3532676500 | 469500 | 469500 | 470000 | 468000 | 852 |
| 627 | 20240513 | 090500 | 3133178500 | 469500 | 471500 | 471500 | 469000 | 306 |
| 628 | 20240513 | 090400 | 2989315000 | 471500 | 472500 | 472500 | 471000 | 632 |
| 629 | 20240513 | 090300 | 2691038000 | 472500 | 474000 | 475000 | 472000 | 1196 |
| 630 | 20240513 | 090200 | 2124571500 | 474500 | 473000 | 474500 | 473000 | 1591 |
| 631 | 20240513 | 090100 | 1371081500 | 473000 | 472500 | 473000 | 470500 | 881 |
| 632 | 20240513 | 090000 | 955144000 | 472500 | 469500 | 472500 | 469000 | 2014 |