34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 172657 |
| 3 | 20240514 | 191000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20240514 | 190900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20240514 | 190800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20240514 | 190700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20240514 | 190600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20240514 | 190500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20240514 | 190400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20240514 | 190300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20240514 | 190200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20240514 | 190100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20240514 | 190000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20240514 | 185900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20240514 | 185800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20240514 | 185700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20240514 | 185600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20240514 | 185500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20240514 | 185400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20240514 | 185300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20240514 | 185200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20240514 | 185100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20240514 | 185000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20240514 | 184900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20240514 | 184800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20240514 | 184700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20240514 | 184600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20240514 | 184500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20240514 | 184400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20240514 | 184300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20240514 | 184200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20240514 | 184100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 172657 |
| 33 | 20240514 | 184000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20240514 | 183900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20240514 | 183800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20240514 | 183700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20240514 | 183600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20240514 | 183500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20240514 | 183400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20240514 | 183300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20240514 | 183200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20240514 | 183100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20240514 | 183000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20240514 | 182900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20240514 | 182800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20240514 | 182700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20240514 | 182600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20240514 | 182500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20240514 | 182400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20240514 | 182300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20240514 | 182200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20240514 | 182100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20240514 | 182000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20240514 | 181900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20240514 | 181800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20240514 | 181700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20240514 | 181600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20240514 | 181500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20240514 | 181400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20240514 | 181300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20240514 | 181200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20240514 | 181100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 172657 |
| 63 | 20240514 | 181000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20240514 | 180900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20240514 | 180800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20240514 | 180700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20240514 | 180600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20240514 | 180500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20240514 | 180400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20240514 | 180300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20240514 | 180200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20240514 | 180100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20240514 | 180000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20240514 | 175900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20240514 | 175800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20240514 | 175700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20240514 | 175600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20240514 | 175500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20240514 | 175400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20240514 | 175300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20240514 | 175200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20240514 | 175100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20240514 | 175000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20240514 | 174900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20240514 | 174800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20240514 | 174700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20240514 | 174600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20240514 | 174500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20240514 | 174400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20240514 | 174300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20240514 | 174200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20240514 | 174100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 172657 |
| 93 | 20240514 | 174000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20240514 | 173900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20240514 | 173800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20240514 | 173700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20240514 | 173600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20240514 | 173500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20240514 | 173400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20240514 | 173300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20240514 | 173200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20240514 | 173100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20240514 | 173000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20240514 | 172900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20240514 | 172800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20240514 | 172700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20240514 | 172600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20240514 | 172500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20240514 | 172400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20240514 | 172300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20240514 | 172200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20240514 | 172100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20240514 | 172000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20240514 | 171900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20240514 | 171800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20240514 | 171700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20240514 | 171600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20240514 | 171500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20240514 | 171400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20240514 | 171300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20240514 | 171200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20240514 | 171100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 172657 |
| 123 | 20240514 | 171000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20240514 | 170900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20240514 | 170800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20240514 | 170700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20240514 | 170600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20240514 | 170500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20240514 | 170400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20240514 | 170300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20240514 | 170200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20240514 | 170100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20240514 | 170000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20240514 | 165900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20240514 | 165800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20240514 | 165700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20240514 | 165600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20240514 | 165500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20240514 | 165400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20240514 | 165300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20240514 | 165200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20240514 | 165100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20240514 | 165000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20240514 | 164900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20240514 | 164800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20240514 | 164700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20240514 | 164600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20240514 | 164500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20240514 | 164400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20240514 | 164300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20240514 | 164200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20240514 | 164100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 172657 |
| 153 | 20240514 | 164000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20240514 | 163900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20240514 | 163800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20240514 | 163700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20240514 | 163600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20240514 | 163500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20240514 | 163400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20240514 | 163300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20240514 | 163200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20240514 | 163100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20240514 | 163000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20240514 | 162900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20240514 | 162800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20240514 | 162700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20240514 | 162600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20240514 | 162500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20240514 | 162400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20240514 | 162300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20240514 | 162200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20240514 | 162100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20240514 | 162000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20240514 | 161900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20240514 | 161800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20240514 | 161700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20240514 | 161600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20240514 | 161500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20240514 | 161400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20240514 | 161300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20240514 | 161200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20240514 | 161100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 172657 |
| 183 | 20240514 | 161000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20240514 | 160900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20240514 | 160800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20240514 | 160700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20240514 | 160600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20240514 | 160500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20240514 | 160400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20240514 | 160300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20240514 | 160200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20240514 | 160100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20240514 | 160000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20240514 | 155900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20240514 | 155800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20240514 | 155700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20240514 | 155600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20240514 | 155500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20240514 | 155400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20240514 | 155300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20240514 | 155200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20240514 | 155100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20240514 | 155000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20240514 | 154900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20240514 | 154800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20240514 | 154700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20240514 | 154600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20240514 | 154500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20240514 | 154400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20240514 | 154300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20240514 | 154200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20240514 | 154100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 172657 |
| 213 | 20240514 | 154000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20240514 | 153900 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20240514 | 153800 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20240514 | 153700 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20240514 | 153600 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20240514 | 153500 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20240514 | 153400 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20240514 | 153300 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20240514 | 153200 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20240514 | 153100 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20240514 | 153000 | 694953192050 | 30100 | 30100 | 30100 | 30100 | 172657 |
| 224 | 20240514 | 152900 | 689756216350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20240514 | 152800 | 689756216350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20240514 | 152700 | 689756216350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20240514 | 152600 | 689756216350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20240514 | 152500 | 689756216350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20240514 | 152400 | 689756216350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20240514 | 152300 | 689756216350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20240514 | 152200 | 689756216350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20240514 | 152100 | 689756216350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20240514 | 152000 | 689756216350 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20240514 | 151900 | 689756216350 | 30000 | 30050 | 30050 | 29900 | 52639 |
| 235 | 20240514 | 151800 | 688178636750 | 30050 | 30050 | 30100 | 29950 | 46024 |
| 236 | 20240514 | 151700 | 686797008100 | 30000 | 30050 | 30100 | 30000 | 14795 |
| 237 | 20240514 | 151600 | 686352554550 | 30100 | 30100 | 30150 | 30000 | 21479 |
| 238 | 20240514 | 151500 | 685706919200 | 30150 | 30150 | 30150 | 30050 | 17709 |
| 239 | 20240514 | 151400 | 685173738400 | 30150 | 30150 | 30150 | 30100 | 19120 |
| 240 | 20240514 | 151300 | 684597907650 | 30100 | 30150 | 30200 | 30100 | 15098 |
| 241 | 20240514 | 151200 | 684142686400 | 30200 | 30150 | 30200 | 30150 | 15696 |
| 242 | 20240514 | 151100 | 683668724200 | 30200 | 30200 | 30250 | 30150 | 25035 |
| 243 | 20240514 | 151000 | 682912460650 | 30200 | 30000 | 30250 | 29950 | 67028 |
| 244 | 20240514 | 150900 | 680894221650 | 29950 | 30050 | 30050 | 29800 | 107994 |
| 245 | 20240514 | 150800 | 677663470550 | 30050 | 30100 | 30150 | 30000 | 24218 |
| 246 | 20240514 | 150700 | 676935574050 | 30100 | 30050 | 30150 | 30050 | 18913 |
| 247 | 20240514 | 150600 | 676366232200 | 30050 | 30150 | 30200 | 30050 | 24144 |
| 248 | 20240514 | 150500 | 675639590500 | 30150 | 30200 | 30250 | 30150 | 14648 |
| 249 | 20240514 | 150400 | 675197250100 | 30200 | 30200 | 30250 | 30200 | 8387 |
| 250 | 20240514 | 150300 | 674943915650 | 30200 | 30300 | 30300 | 30200 | 12600 |
| 251 | 20240514 | 150200 | 674562982850 | 30300 | 30300 | 30350 | 30250 | 22418 |
| 252 | 20240514 | 150100 | 673883862700 | 30300 | 30200 | 30450 | 30150 | 77769 |
| 253 | 20240514 | 150000 | 671526154950 | 30150 | 30250 | 30250 | 30150 | 9268 |
| 254 | 20240514 | 145900 | 671246365700 | 30200 | 30200 | 30250 | 30200 | 3889 |
| 255 | 20240514 | 145800 | 671128837900 | 30250 | 30250 | 30250 | 30150 | 4771 |
| 256 | 20240514 | 145700 | 670984737850 | 30200 | 30200 | 30250 | 30150 | 13122 |
| 257 | 20240514 | 145600 | 670588489100 | 30150 | 30300 | 30300 | 30150 | 20593 |
| 258 | 20240514 | 145500 | 669966132600 | 30300 | 30200 | 30300 | 30150 | 21061 |
| 259 | 20240514 | 145400 | 669329101650 | 30200 | 30200 | 30200 | 30150 | 2314 |
| 260 | 20240514 | 145300 | 669259282850 | 30150 | 30250 | 30300 | 30150 | 31379 |
| 261 | 20240514 | 145200 | 668310716850 | 30250 | 30050 | 30250 | 30050 | 31812 |
| 262 | 20240514 | 145100 | 667351582750 | 30050 | 30050 | 30100 | 30050 | 3869 |
| 263 | 20240514 | 145000 | 667235298200 | 30100 | 30100 | 30150 | 30050 | 7672 |
| 264 | 20240514 | 144900 | 667004434350 | 30100 | 30100 | 30150 | 30100 | 1751 |
| 265 | 20240514 | 144800 | 666951695050 | 30100 | 30050 | 30150 | 30000 | 19693 |
| 266 | 20240514 | 144700 | 666360092350 | 30050 | 30150 | 30200 | 30050 | 12664 |
| 267 | 20240514 | 144600 | 665978762800 | 30150 | 30250 | 30250 | 30100 | 18882 |
| 268 | 20240514 | 144500 | 665409163550 | 30200 | 30100 | 30250 | 30050 | 9671 |
| 269 | 20240514 | 144400 | 665117628100 | 30050 | 30150 | 30150 | 30050 | 13829 |
| 270 | 20240514 | 144300 | 664701323950 | 30100 | 30200 | 30250 | 30100 | 18112 |
| 271 | 20240514 | 144200 | 664154964150 | 30200 | 30250 | 30250 | 30150 | 6669 |
| 272 | 20240514 | 144100 | 663953580600 | 30200 | 30200 | 30300 | 30200 | 29029 |
| 273 | 20240514 | 144000 | 663075183050 | 30200 | 30050 | 30200 | 30050 | 12427 |
| 274 | 20240514 | 143900 | 662700796900 | 30100 | 30100 | 30100 | 30050 | 17568 |
| 275 | 20240514 | 143800 | 662172722350 | 30100 | 30150 | 30150 | 30050 | 7597 |
| 276 | 20240514 | 143700 | 661944054250 | 30100 | 30100 | 30150 | 30100 | 2333 |
| 277 | 20240514 | 143600 | 661873765400 | 30100 | 30150 | 30200 | 30100 | 3688 |
| 278 | 20240514 | 143500 | 661762633900 | 30150 | 30200 | 30250 | 30100 | 13066 |
| 279 | 20240514 | 143400 | 661368432250 | 30150 | 30150 | 30250 | 30150 | 14432 |
| 280 | 20240514 | 143300 | 660932785300 | 30150 | 30100 | 30200 | 30000 | 28047 |
| 281 | 20240514 | 143200 | 660089414200 | 30050 | 30100 | 30150 | 30050 | 10739 |
| 282 | 20240514 | 143100 | 659766206100 | 30100 | 30050 | 30150 | 30050 | 4630 |
| 283 | 20240514 | 143000 | 659626886900 | 30050 | 30100 | 30150 | 30050 | 4822 |
| 284 | 20240514 | 142900 | 659481736950 | 30100 | 30100 | 30150 | 30100 | 4339 |
| 285 | 20240514 | 142800 | 659351088250 | 30100 | 30150 | 30150 | 30100 | 10091 |
| 286 | 20240514 | 142700 | 659047191900 | 30150 | 30300 | 30300 | 30150 | 11625 |
| 287 | 20240514 | 142600 | 658696315450 | 30300 | 30050 | 30300 | 30050 | 31082 |
| 288 | 20240514 | 142500 | 657757665350 | 30050 | 30100 | 30100 | 30000 | 14278 |
| 289 | 20240514 | 142400 | 657328680550 | 30050 | 30050 | 30150 | 30050 | 10595 |
| 290 | 20240514 | 142300 | 657010099850 | 30050 | 30200 | 30200 | 30050 | 7718 |
| 291 | 20240514 | 142200 | 656777778000 | 30150 | 30150 | 30200 | 30150 | 5566 |
| 292 | 20240514 | 142100 | 656609861350 | 30150 | 30100 | 30200 | 30100 | 6685 |
| 293 | 20240514 | 142000 | 656408368400 | 30100 | 30100 | 30150 | 30050 | 26916 |
| 294 | 20240514 | 141900 | 655598715200 | 30100 | 30050 | 30200 | 30050 | 16384 |
| 295 | 20240514 | 141800 | 655105053550 | 30050 | 30150 | 30200 | 30050 | 22231 |
| 296 | 20240514 | 141700 | 654435981200 | 30150 | 30200 | 30300 | 30150 | 10282 |
| 297 | 20240514 | 141600 | 654125292100 | 30200 | 30350 | 30350 | 30200 | 10362 |
| 298 | 20240514 | 141500 | 653811454300 | 30300 | 30150 | 30350 | 30100 | 15018 |
| 299 | 20240514 | 141400 | 653357471800 | 30150 | 30150 | 30200 | 30150 | 3803 |
| 300 | 20240514 | 141300 | 653242805000 | 30150 | 30200 | 30200 | 30100 | 9517 |
| 301 | 20240514 | 141200 | 652955784200 | 30150 | 30100 | 30200 | 30100 | 7947 |
| 302 | 20240514 | 141100 | 652716193650 | 30100 | 30200 | 30200 | 30050 | 17120 |
| 303 | 20240514 | 141000 | 652200505500 | 30150 | 30300 | 30350 | 30150 | 13734 |
| 304 | 20240514 | 140900 | 651785263000 | 30300 | 30350 | 30350 | 30250 | 6959 |
| 305 | 20240514 | 140800 | 651574344450 | 30350 | 30400 | 30400 | 30250 | 11373 |
| 306 | 20240514 | 140700 | 651229365450 | 30400 | 30150 | 30450 | 30150 | 46216 |
| 307 | 20240514 | 140600 | 649827103700 | 30150 | 30200 | 30250 | 30150 | 6476 |
| 308 | 20240514 | 140500 | 649631676900 | 30250 | 30250 | 30300 | 30150 | 7908 |
| 309 | 20240514 | 140400 | 649392873200 | 30250 | 30250 | 30300 | 30250 | 3494 |
| 310 | 20240514 | 140300 | 649287158350 | 30250 | 30300 | 30300 | 30250 | 2979 |
| 311 | 20240514 | 140200 | 649196999800 | 30300 | 30250 | 30350 | 30250 | 19583 |
| 312 | 20240514 | 140100 | 648603846950 | 30250 | 30050 | 30300 | 30050 | 25776 |
| 313 | 20240514 | 140000 | 647826385000 | 30050 | 30200 | 30200 | 30050 | 14299 |
| 314 | 20240514 | 135900 | 647395678850 | 30200 | 30200 | 30250 | 30150 | 5038 |
| 315 | 20240514 | 135800 | 647243592850 | 30200 | 30250 | 30350 | 30150 | 21870 |
| 316 | 20240514 | 135700 | 646582261350 | 30200 | 30200 | 30250 | 30150 | 16753 |
| 317 | 20240514 | 135600 | 646076625100 | 30200 | 30300 | 30350 | 30100 | 24619 |
| 318 | 20240514 | 135500 | 645333285550 | 30300 | 30450 | 30450 | 30300 | 18156 |
| 319 | 20240514 | 135400 | 644781880950 | 30400 | 30450 | 30450 | 30400 | 6954 |
| 320 | 20240514 | 135300 | 644570271950 | 30400 | 30300 | 30450 | 30300 | 17711 |
| 321 | 20240514 | 135200 | 644032219150 | 30300 | 30300 | 30400 | 30300 | 9722 |
| 322 | 20240514 | 135100 | 643737174650 | 30300 | 30400 | 30450 | 30300 | 18797 |
| 323 | 20240514 | 135000 | 643166188900 | 30400 | 30400 | 30450 | 30300 | 32332 |
| 324 | 20240514 | 134900 | 642183934050 | 30400 | 30250 | 30450 | 30200 | 28830 |
| 325 | 20240514 | 134800 | 641308624700 | 30250 | 30300 | 30350 | 30200 | 18516 |
| 326 | 20240514 | 134700 | 640748188550 | 30300 | 30300 | 30450 | 30250 | 63553 |
| 327 | 20240514 | 134600 | 638818325650 | 30300 | 30350 | 30350 | 30250 | 35282 |
| 328 | 20240514 | 134500 | 637749203100 | 30350 | 30100 | 30350 | 30050 | 63672 |
| 329 | 20240514 | 134400 | 635822597250 | 30100 | 30100 | 30100 | 30000 | 8026 |
| 330 | 20240514 | 134300 | 635581380500 | 30100 | 30100 | 30100 | 30000 | 14561 |
| 331 | 20240514 | 134200 | 635143637200 | 30100 | 30150 | 30150 | 30050 | 27788 |
| 332 | 20240514 | 134100 | 634306879200 | 30150 | 30100 | 30150 | 30000 | 38382 |
| 333 | 20240514 | 134000 | 633153070500 | 30050 | 30000 | 30150 | 29900 | 54735 |
| 334 | 20240514 | 133900 | 631512211200 | 29950 | 29950 | 30100 | 29950 | 45476 |
| 335 | 20240514 | 133800 | 630147732400 | 29950 | 29900 | 30000 | 29850 | 65610 |
| 336 | 20240514 | 133700 | 628185831500 | 29850 | 29900 | 30050 | 29850 | 90622 |
| 337 | 20240514 | 133600 | 625474105550 | 29950 | 30150 | 30150 | 29900 | 93822 |
| 338 | 20240514 | 133500 | 622657924650 | 30150 | 30150 | 30200 | 30050 | 41020 |
| 339 | 20240514 | 133400 | 621423282100 | 30150 | 30250 | 30250 | 30100 | 19474 |
| 340 | 20240514 | 133300 | 620835937000 | 30250 | 30250 | 30250 | 30150 | 8979 |
| 341 | 20240514 | 133200 | 620564719600 | 30200 | 30350 | 30350 | 30200 | 14748 |
| 342 | 20240514 | 133100 | 620118529200 | 30300 | 30350 | 30400 | 30300 | 12515 |
| 343 | 20240514 | 133000 | 619738805600 | 30400 | 30250 | 30400 | 30100 | 53774 |
| 344 | 20240514 | 132900 | 618112310450 | 30200 | 30250 | 30300 | 30200 | 16144 |
| 345 | 20240514 | 132800 | 617624238600 | 30250 | 30200 | 30300 | 30200 | 10463 |
| 346 | 20240514 | 132700 | 617307601000 | 30250 | 30250 | 30300 | 30200 | 20245 |
| 347 | 20240514 | 132600 | 616695238250 | 30250 | 30150 | 30250 | 30100 | 23278 |
| 348 | 20240514 | 132500 | 615992412700 | 30150 | 30300 | 30300 | 30050 | 64545 |
| 349 | 20240514 | 132400 | 614046245350 | 30300 | 30150 | 30300 | 30150 | 38800 |
| 350 | 20240514 | 132300 | 612873017950 | 30150 | 30100 | 30250 | 30050 | 65265 |
| 351 | 20240514 | 132200 | 610903508400 | 30100 | 30450 | 30450 | 30050 | 174015 |
| 352 | 20240514 | 132100 | 605637981150 | 30450 | 30550 | 30550 | 30450 | 23435 |
| 353 | 20240514 | 132000 | 604923347100 | 30550 | 30500 | 30600 | 30500 | 10799 |
| 354 | 20240514 | 131900 | 604593683100 | 30500 | 30600 | 30600 | 30500 | 7408 |
| 355 | 20240514 | 131800 | 604367399400 | 30550 | 30550 | 30600 | 30550 | 6828 |
| 356 | 20240514 | 131700 | 604158766650 | 30550 | 30600 | 30600 | 30550 | 3516 |
| 357 | 20240514 | 131600 | 604051318100 | 30600 | 30650 | 30650 | 30550 | 14182 |
| 358 | 20240514 | 131500 | 603617622500 | 30650 | 30600 | 30700 | 30550 | 14203 |
| 359 | 20240514 | 131400 | 603182662500 | 30600 | 30600 | 30600 | 30550 | 15727 |
| 360 | 20240514 | 131300 | 602702130950 | 30600 | 30600 | 30650 | 30550 | 11395 |
| 361 | 20240514 | 131200 | 602353385800 | 30600 | 30700 | 30700 | 30600 | 12129 |
| 362 | 20240514 | 131100 | 601981964050 | 30650 | 30700 | 30700 | 30650 | 6724 |
| 363 | 20240514 | 131000 | 601775714750 | 30700 | 30550 | 30700 | 30550 | 10657 |
| 364 | 20240514 | 130900 | 601449497550 | 30600 | 30700 | 30700 | 30550 | 40454 |
| 365 | 20240514 | 130800 | 600210850250 | 30700 | 30850 | 30850 | 30700 | 21577 |
| 366 | 20240514 | 130700 | 599546314700 | 30800 | 30800 | 30900 | 30800 | 8624 |
| 367 | 20240514 | 130600 | 599280330750 | 30850 | 30950 | 30950 | 30800 | 25557 |
| 368 | 20240514 | 130500 | 598490847050 | 30950 | 30900 | 30950 | 30850 | 65830 |
| 369 | 20240514 | 130400 | 596455809900 | 30900 | 30850 | 30900 | 30800 | 39312 |
| 370 | 20240514 | 130300 | 595242795150 | 30850 | 30650 | 30850 | 30600 | 24319 |
| 371 | 20240514 | 130200 | 594495005300 | 30700 | 30650 | 30750 | 30650 | 34492 |
| 372 | 20240514 | 130100 | 593435749100 | 30650 | 30600 | 30650 | 30550 | 13738 |
| 373 | 20240514 | 130000 | 593015356300 | 30600 | 30500 | 30650 | 30500 | 20325 |
| 374 | 20240514 | 125900 | 592393618450 | 30550 | 30400 | 30550 | 30400 | 17863 |
| 375 | 20240514 | 125800 | 591849369000 | 30400 | 30550 | 30550 | 30350 | 49461 |
| 376 | 20240514 | 125700 | 590343397850 | 30550 | 30550 | 30600 | 30500 | 10424 |
| 377 | 20240514 | 125600 | 590025018750 | 30550 | 30550 | 30600 | 30500 | 9154 |
| 378 | 20240514 | 125500 | 589745379200 | 30550 | 30600 | 30600 | 30450 | 55800 |
| 379 | 20240514 | 125400 | 588043725350 | 30550 | 30650 | 30700 | 30550 | 44943 |
| 380 | 20240514 | 125300 | 586668528250 | 30650 | 30700 | 30750 | 30650 | 13398 |
| 381 | 20240514 | 125200 | 586257284800 | 30700 | 30800 | 30900 | 30700 | 23688 |
| 382 | 20240514 | 125100 | 585527535850 | 30800 | 30750 | 30850 | 30750 | 11102 |
| 383 | 20240514 | 125000 | 585185580550 | 30800 | 30700 | 30800 | 30700 | 5654 |
| 384 | 20240514 | 124900 | 585011843600 | 30700 | 30750 | 30750 | 30700 | 7085 |
| 385 | 20240514 | 124800 | 584794297200 | 30750 | 30850 | 30850 | 30700 | 10064 |
| 386 | 20240514 | 124700 | 584484533550 | 30850 | 30700 | 30850 | 30650 | 25131 |
| 387 | 20240514 | 124600 | 583712144350 | 30700 | 30850 | 30850 | 30700 | 16352 |
| 388 | 20240514 | 124500 | 583209074900 | 30800 | 30850 | 30850 | 30800 | 8678 |
| 389 | 20240514 | 124400 | 582941542950 | 30800 | 30800 | 30900 | 30700 | 32578 |
| 390 | 20240514 | 124300 | 581938647200 | 30850 | 30950 | 30950 | 30750 | 47527 |
| 391 | 20240514 | 124200 | 580473618150 | 30900 | 30950 | 31050 | 30900 | 23794 |
| 392 | 20240514 | 124100 | 579736937550 | 30950 | 30900 | 31100 | 30900 | 45933 |
| 393 | 20240514 | 124000 | 578312564200 | 30900 | 31050 | 31100 | 30900 | 51430 |
| 394 | 20240514 | 123900 | 576719696150 | 31100 | 31000 | 31100 | 30950 | 63869 |
| 395 | 20240514 | 123800 | 574739749450 | 30950 | 30900 | 31100 | 30900 | 168778 |
| 396 | 20240514 | 123700 | 569507329550 | 30850 | 30750 | 30900 | 30700 | 48623 |
| 397 | 20240514 | 123600 | 568010104250 | 30800 | 30600 | 30800 | 30550 | 47592 |
| 398 | 20240514 | 123500 | 566548294000 | 30550 | 30500 | 30600 | 30450 | 12763 |
| 399 | 20240514 | 123400 | 566159067200 | 30500 | 30450 | 30500 | 30450 | 4273 |
| 400 | 20240514 | 123300 | 566028928250 | 30450 | 30450 | 30500 | 30400 | 7088 |
| 401 | 20240514 | 123200 | 565813137750 | 30500 | 30500 | 30500 | 30450 | 4988 |
| 402 | 20240514 | 123100 | 565661167900 | 30500 | 30450 | 30500 | 30450 | 3326 |
| 403 | 20240514 | 123000 | 565559795250 | 30450 | 30550 | 30600 | 30450 | 8137 |
| 404 | 20240514 | 122900 | 565311596100 | 30550 | 30450 | 30550 | 30400 | 11661 |
| 405 | 20240514 | 122800 | 564955866600 | 30400 | 30400 | 30450 | 30400 | 6693 |
| 406 | 20240514 | 122700 | 564752319950 | 30400 | 30450 | 30500 | 30400 | 11546 |
| 407 | 20240514 | 122600 | 564401122250 | 30450 | 30500 | 30550 | 30450 | 14189 |
| 408 | 20240514 | 122500 | 563968764600 | 30450 | 30500 | 30550 | 30400 | 16546 |
| 409 | 20240514 | 122400 | 563464948700 | 30500 | 30650 | 30650 | 30500 | 28909 |
| 410 | 20240514 | 122300 | 562581310200 | 30650 | 30650 | 30700 | 30600 | 7309 |
| 411 | 20240514 | 122200 | 562357315400 | 30650 | 30700 | 30700 | 30650 | 7193 |
| 412 | 20240514 | 122100 | 562136726050 | 30700 | 30650 | 30700 | 30600 | 7701 |
| 413 | 20240514 | 122000 | 561900634350 | 30650 | 30600 | 30700 | 30600 | 6407 |
| 414 | 20240514 | 121900 | 561704461950 | 30600 | 30650 | 30700 | 30600 | 8237 |
| 415 | 20240514 | 121800 | 561451964600 | 30650 | 30750 | 30750 | 30650 | 15843 |
| 416 | 20240514 | 121700 | 560965732000 | 30750 | 30600 | 30750 | 30600 | 18163 |
| 417 | 20240514 | 121600 | 560408387750 | 30600 | 30650 | 30650 | 30600 | 4765 |
| 418 | 20240514 | 121500 | 560262479250 | 30650 | 30750 | 30800 | 30600 | 39633 |
| 419 | 20240514 | 121400 | 559045497900 | 30750 | 30650 | 30750 | 30650 | 23842 |
| 420 | 20240514 | 121300 | 558312864600 | 30700 | 30600 | 30700 | 30550 | 12584 |
| 421 | 20240514 | 121200 | 557927428100 | 30600 | 30700 | 30700 | 30600 | 10394 |
| 422 | 20240514 | 121100 | 557608968950 | 30650 | 30600 | 30700 | 30500 | 9978 |
| 423 | 20240514 | 121000 | 557303698550 | 30550 | 30650 | 30650 | 30550 | 13705 |
| 424 | 20240514 | 120900 | 556884491350 | 30650 | 30700 | 30700 | 30600 | 28754 |
| 425 | 20240514 | 120800 | 556002945700 | 30700 | 30600 | 30750 | 30550 | 48710 |
| 426 | 20240514 | 120700 | 554509047050 | 30600 | 30500 | 30650 | 30450 | 20303 |
| 427 | 20240514 | 120600 | 553888904650 | 30500 | 30500 | 30500 | 30450 | 4033 |
| 428 | 20240514 | 120500 | 553765996100 | 30450 | 30400 | 30500 | 30350 | 16563 |
| 429 | 20240514 | 120400 | 553262139550 | 30400 | 30450 | 30450 | 30350 | 25192 |
| 430 | 20240514 | 120300 | 552496813400 | 30400 | 30400 | 30450 | 30400 | 11267 |
| 431 | 20240514 | 120200 | 552154214700 | 30450 | 30500 | 30500 | 30400 | 12997 |
| 432 | 20240514 | 120100 | 551758749800 | 30500 | 30500 | 30500 | 30450 | 4236 |
| 433 | 20240514 | 120000 | 551629700550 | 30450 | 30400 | 30550 | 30400 | 12929 |
| 434 | 20240514 | 115900 | 551235720950 | 30400 | 30550 | 30550 | 30400 | 21405 |
| 435 | 20240514 | 115800 | 550583674200 | 30550 | 30550 | 30600 | 30500 | 13049 |
| 436 | 20240514 | 115700 | 550184977350 | 30550 | 30600 | 30650 | 30550 | 12546 |
| 437 | 20240514 | 115600 | 549801285900 | 30600 | 30600 | 30600 | 30550 | 5054 |
| 438 | 20240514 | 115500 | 549646707000 | 30600 | 30500 | 30600 | 30500 | 5980 |
| 439 | 20240514 | 115400 | 549464031500 | 30500 | 30750 | 30750 | 30500 | 48673 |
| 440 | 20240514 | 115300 | 547972992200 | 30750 | 30700 | 30800 | 30650 | 40371 |
| 441 | 20240514 | 115200 | 546732426200 | 30700 | 30650 | 30750 | 30650 | 23910 |
| 442 | 20240514 | 115100 | 545998685550 | 30700 | 30650 | 30750 | 30650 | 35965 |
| 443 | 20240514 | 115000 | 544894618950 | 30700 | 30650 | 30750 | 30600 | 76366 |
| 444 | 20240514 | 114900 | 542550264600 | 30650 | 30550 | 30650 | 30550 | 38245 |
| 445 | 20240514 | 114800 | 541379712750 | 30600 | 30450 | 30600 | 30400 | 15683 |
| 446 | 20240514 | 114700 | 540900712650 | 30450 | 30550 | 30600 | 30400 | 42212 |
| 447 | 20240514 | 114600 | 539613762400 | 30550 | 30300 | 30550 | 30300 | 57637 |
| 448 | 20240514 | 114500 | 537859612200 | 30350 | 30300 | 30350 | 30250 | 42198 |
| 449 | 20240514 | 114400 | 536581550600 | 30350 | 30350 | 30450 | 30300 | 34386 |
| 450 | 20240514 | 114300 | 535537235500 | 30400 | 30350 | 30400 | 30300 | 56621 |
| 451 | 20240514 | 114200 | 533819360250 | 30350 | 30450 | 30500 | 30350 | 25506 |
| 452 | 20240514 | 114100 | 533043720150 | 30400 | 30450 | 30500 | 30400 | 22204 |
| 453 | 20240514 | 114000 | 532367982800 | 30500 | 30500 | 30550 | 30450 | 7562 |
| 454 | 20240514 | 113900 | 532137305550 | 30500 | 30600 | 30600 | 30500 | 13943 |
| 455 | 20240514 | 113800 | 531711474400 | 30550 | 30450 | 30600 | 30450 | 19601 |
| 456 | 20240514 | 113700 | 531112629600 | 30450 | 30500 | 30500 | 30450 | 16713 |
| 457 | 20240514 | 113600 | 530603628700 | 30500 | 30550 | 30550 | 30450 | 24253 |
| 458 | 20240514 | 113500 | 529864792250 | 30550 | 30600 | 30650 | 30500 | 17100 |
| 459 | 20240514 | 113400 | 529341604050 | 30600 | 30650 | 30700 | 30600 | 11190 |
| 460 | 20240514 | 113300 | 528998661300 | 30650 | 30650 | 30700 | 30600 | 32357 |
| 461 | 20240514 | 113200 | 528007048450 | 30650 | 30550 | 30650 | 30450 | 34228 |
| 462 | 20240514 | 113100 | 526961613950 | 30500 | 30600 | 30600 | 30500 | 19435 |
| 463 | 20240514 | 113000 | 526367701850 | 30600 | 30450 | 30600 | 30450 | 27134 |
| 464 | 20240514 | 112900 | 525539296950 | 30500 | 30450 | 30550 | 30350 | 82449 |
| 465 | 20240514 | 112800 | 523030583350 | 30450 | 30550 | 30650 | 30450 | 66620 |
| 466 | 20240514 | 112700 | 520994297050 | 30550 | 30550 | 30600 | 30450 | 68891 |
| 467 | 20240514 | 112600 | 518891858900 | 30550 | 30600 | 30650 | 30550 | 42200 |
| 468 | 20240514 | 112500 | 517602274400 | 30600 | 30550 | 30700 | 30550 | 70724 |
| 469 | 20240514 | 112400 | 515437737200 | 30550 | 30600 | 30650 | 30550 | 85856 |
| 470 | 20240514 | 112300 | 512812152300 | 30650 | 30800 | 30800 | 30600 | 80715 |
| 471 | 20240514 | 112200 | 510335321050 | 30750 | 30900 | 30950 | 30750 | 34006 |
| 472 | 20240514 | 112100 | 509286249800 | 30900 | 30750 | 30950 | 30750 | 24368 |
| 473 | 20240514 | 112000 | 508534800050 | 30800 | 30950 | 30950 | 30750 | 40536 |
| 474 | 20240514 | 111900 | 507284556100 | 30900 | 30900 | 30950 | 30850 | 19057 |
| 475 | 20240514 | 111800 | 506695825750 | 30900 | 31000 | 31000 | 30900 | 15145 |
| 476 | 20240514 | 111700 | 506227370600 | 30950 | 30950 | 31000 | 30950 | 7055 |
| 477 | 20240514 | 111600 | 506008939300 | 31000 | 30950 | 31000 | 30950 | 13505 |
| 478 | 20240514 | 111500 | 505590783000 | 30950 | 31050 | 31050 | 30950 | 12847 |
| 479 | 20240514 | 111400 | 505192557750 | 31050 | 31000 | 31050 | 31000 | 4648 |
| 480 | 20240514 | 111300 | 505048369050 | 31000 | 31050 | 31200 | 31000 | 26446 |
| 481 | 20240514 | 111200 | 504226183900 | 31050 | 31050 | 31100 | 31000 | 11049 |
| 482 | 20240514 | 111100 | 503883342800 | 31050 | 31100 | 31150 | 31050 | 23183 |
| 483 | 20240514 | 111000 | 503162395100 | 31150 | 31250 | 31300 | 31100 | 47385 |
| 484 | 20240514 | 110900 | 501684304550 | 31250 | 31150 | 31300 | 31150 | 74209 |
| 485 | 20240514 | 110800 | 499366320700 | 31150 | 30950 | 31200 | 30900 | 67457 |
| 486 | 20240514 | 110700 | 497269721300 | 30950 | 31000 | 31000 | 30950 | 11800 |
| 487 | 20240514 | 110600 | 496903977750 | 31000 | 31000 | 31050 | 30950 | 50961 |
| 488 | 20240514 | 110500 | 495323666750 | 31000 | 30900 | 31000 | 30850 | 33387 |
| 489 | 20240514 | 110400 | 494292002600 | 30900 | 30950 | 30950 | 30850 | 17550 |
| 490 | 20240514 | 110300 | 493749727000 | 30900 | 30750 | 30950 | 30750 | 58875 |
| 491 | 20240514 | 110200 | 491931727150 | 30800 | 30900 | 30950 | 30700 | 113738 |
| 492 | 20240514 | 110100 | 488433336950 | 30900 | 30850 | 30900 | 30750 | 68947 |
| 493 | 20240514 | 110000 | 486308340500 | 30800 | 31050 | 31050 | 30800 | 121579 |
| 494 | 20240514 | 105900 | 482554793300 | 31050 | 31000 | 31050 | 31000 | 10577 |
| 495 | 20240514 | 105800 | 482226684200 | 31000 | 31000 | 31100 | 31000 | 17358 |
| 496 | 20240514 | 105700 | 481687965750 | 31050 | 31000 | 31100 | 30950 | 46278 |
| 497 | 20240514 | 105600 | 480253841150 | 31050 | 31150 | 31200 | 31000 | 43663 |
| 498 | 20240514 | 105500 | 478895366900 | 31150 | 31000 | 31150 | 30950 | 31979 |
| 499 | 20240514 | 105400 | 477902353200 | 31000 | 31000 | 31100 | 30950 | 54421 |
| 500 | 20240514 | 105300 | 476214232950 | 30950 | 31100 | 31100 | 30900 | 108458 |
| 501 | 20240514 | 105200 | 472855263800 | 31100 | 31050 | 31150 | 31050 | 59398 |
| 502 | 20240514 | 105100 | 471007079800 | 31100 | 31200 | 31250 | 31000 | 126447 |
| 503 | 20240514 | 105000 | 467077764300 | 31250 | 31200 | 31400 | 31200 | 34888 |
| 504 | 20240514 | 104900 | 465987348250 | 31200 | 31350 | 31400 | 31200 | 23920 |
| 505 | 20240514 | 104800 | 465239235400 | 31350 | 31350 | 31400 | 31200 | 45235 |
| 506 | 20240514 | 104700 | 463824190350 | 31350 | 31350 | 31450 | 31300 | 37759 |
| 507 | 20240514 | 104600 | 462640946550 | 31350 | 31450 | 31450 | 31350 | 16899 |
| 508 | 20240514 | 104500 | 462110663700 | 31450 | 31400 | 31500 | 31350 | 25841 |
| 509 | 20240514 | 104400 | 461299243250 | 31400 | 31350 | 31450 | 31300 | 26204 |
| 510 | 20240514 | 104300 | 460477392550 | 31350 | 31550 | 31550 | 31350 | 26105 |
| 511 | 20240514 | 104200 | 459656556700 | 31500 | 31550 | 31650 | 31500 | 29341 |
| 512 | 20240514 | 104100 | 458730281950 | 31550 | 31450 | 31650 | 31450 | 72035 |
| 513 | 20240514 | 104000 | 456457171950 | 31500 | 31400 | 31500 | 31350 | 22700 |
| 514 | 20240514 | 103900 | 455743821600 | 31400 | 31400 | 31550 | 31400 | 36329 |
| 515 | 20240514 | 103800 | 454599674500 | 31500 | 31350 | 31500 | 31300 | 53154 |
| 516 | 20240514 | 103700 | 452930820700 | 31300 | 31500 | 31550 | 31300 | 49424 |
| 517 | 20240514 | 103600 | 451378523400 | 31500 | 31300 | 31500 | 31250 | 61317 |
| 518 | 20240514 | 103500 | 449452215950 | 31250 | 31150 | 31450 | 31150 | 108204 |
| 519 | 20240514 | 103400 | 446066364900 | 31150 | 31350 | 31400 | 31100 | 133468 |
| 520 | 20240514 | 103300 | 441902405900 | 31300 | 31400 | 31450 | 31200 | 153196 |
| 521 | 20240514 | 103200 | 437113590950 | 31400 | 31500 | 31600 | 31350 | 91988 |
| 522 | 20240514 | 103100 | 434223185750 | 31500 | 31750 | 31800 | 31450 | 47904 |
| 523 | 20240514 | 103000 | 432709382100 | 31750 | 31850 | 31900 | 31750 | 48880 |
| 524 | 20240514 | 102900 | 431152929400 | 31800 | 31850 | 31850 | 31700 | 71475 |
| 525 | 20240514 | 102800 | 428880583550 | 31850 | 31450 | 31850 | 31450 | 101616 |
| 526 | 20240514 | 102700 | 425661125200 | 31450 | 31500 | 31550 | 31400 | 69013 |
| 527 | 20240514 | 102600 | 423488598150 | 31500 | 31800 | 31800 | 31400 | 244124 |
| 528 | 20240514 | 102500 | 415792253450 | 31750 | 31700 | 31800 | 31650 | 71399 |
| 529 | 20240514 | 102400 | 413527359700 | 31750 | 31750 | 31900 | 31700 | 80521 |
| 530 | 20240514 | 102300 | 410969595950 | 31700 | 32000 | 32000 | 31700 | 155715 |
| 531 | 20240514 | 102200 | 406014550500 | 32000 | 32050 | 32100 | 31900 | 78495 |
| 532 | 20240514 | 102100 | 403501652500 | 32000 | 32100 | 32100 | 31850 | 102789 |
| 533 | 20240514 | 102000 | 400218199850 | 32050 | 31900 | 32150 | 31900 | 127099 |
| 534 | 20240514 | 101900 | 396150377950 | 31900 | 31950 | 32150 | 31900 | 224342 |
| 535 | 20240514 | 101800 | 388969939650 | 32000 | 31700 | 32000 | 31700 | 208644 |
| 536 | 20240514 | 101700 | 382320031000 | 31700 | 31800 | 31850 | 31700 | 132812 |
| 537 | 20240514 | 101600 | 378097948100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 538 | 20240514 | 101500 | 378097948100 | 31800 | 31700 | 31800 | 31700 | 85400 |
| 539 | 20240514 | 101400 | 375383299300 | 31750 | 31550 | 31800 | 31450 | 257557 |
| 540 | 20240514 | 101300 | 367224015550 | 31600 | 31500 | 31600 | 31450 | 31568 |
| 541 | 20240514 | 101200 | 366228366900 | 31500 | 31600 | 31600 | 31450 | 48874 |
| 542 | 20240514 | 101100 | 364686559000 | 31600 | 31500 | 31600 | 31450 | 57794 |
| 543 | 20240514 | 101000 | 362866705050 | 31500 | 31250 | 31500 | 31250 | 88910 |
| 544 | 20240514 | 100900 | 360078586650 | 31250 | 31600 | 31600 | 31250 | 143952 |
| 545 | 20240514 | 100800 | 355560037500 | 31600 | 31550 | 31650 | 31500 | 47319 |
| 546 | 20240514 | 100700 | 354065707400 | 31550 | 31550 | 31700 | 31500 | 101567 |
| 547 | 20240514 | 100600 | 350853987700 | 31500 | 31650 | 31650 | 31450 | 82529 |
| 548 | 20240514 | 100500 | 348252795950 | 31650 | 31600 | 31650 | 31350 | 127934 |
| 549 | 20240514 | 100400 | 344221117300 | 31600 | 31550 | 31750 | 31500 | 128002 |
| 550 | 20240514 | 100300 | 340168146450 | 31500 | 31250 | 31650 | 31250 | 159317 |
| 551 | 20240514 | 100200 | 335143094250 | 31250 | 31550 | 31550 | 31250 | 151222 |
| 552 | 20240514 | 100100 | 330393092650 | 31550 | 31350 | 31550 | 31300 | 227209 |
| 553 | 20240514 | 100000 | 323250004700 | 31300 | 31150 | 31400 | 31100 | 296436 |
| 554 | 20240514 | 095900 | 313967816550 | 31200 | 31000 | 31200 | 30900 | 143362 |
| 555 | 20240514 | 095800 | 309520711750 | 30950 | 30800 | 31000 | 30700 | 132516 |
| 556 | 20240514 | 095700 | 305436694300 | 30800 | 31100 | 31100 | 30800 | 127007 |
| 557 | 20240514 | 095600 | 301513129900 | 31100 | 31100 | 31150 | 30800 | 129451 |
| 558 | 20240514 | 095500 | 297498443400 | 31150 | 31050 | 31300 | 30750 | 220743 |
| 559 | 20240514 | 095400 | 290651283500 | 31050 | 30950 | 31250 | 30950 | 253172 |
| 560 | 20240514 | 095300 | 282767756600 | 31000 | 30850 | 31100 | 30750 | 341410 |
| 561 | 20240514 | 095200 | 272199004050 | 30850 | 30700 | 30900 | 30400 | 281464 |
| 562 | 20240514 | 095100 | 263563462450 | 30700 | 30550 | 30700 | 30450 | 312121 |
| 563 | 20240514 | 095000 | 254015488050 | 30550 | 30000 | 30700 | 29900 | 563435 |
| 564 | 20240514 | 094900 | 236903826550 | 30000 | 29800 | 30100 | 29750 | 214737 |
| 565 | 20240514 | 094800 | 230473041500 | 29850 | 29850 | 29900 | 29700 | 91089 |
| 566 | 20240514 | 094700 | 227757206850 | 29850 | 29600 | 29850 | 29500 | 101524 |
| 567 | 20240514 | 094600 | 224737515400 | 29550 | 29500 | 29650 | 29400 | 173624 |
| 568 | 20240514 | 094500 | 219613883850 | 29500 | 29600 | 29850 | 29500 | 118120 |
| 569 | 20240514 | 094400 | 216109837150 | 29600 | 29650 | 29750 | 29600 | 60062 |
| 570 | 20240514 | 094300 | 214327037050 | 29650 | 29850 | 29900 | 29500 | 163595 |
| 571 | 20240514 | 094200 | 209476592100 | 29900 | 29850 | 30050 | 29800 | 72688 |
| 572 | 20240514 | 094100 | 207301317300 | 29800 | 29800 | 30100 | 29700 | 175552 |
| 573 | 20240514 | 094000 | 202044044500 | 29850 | 29900 | 30000 | 29600 | 95218 |
| 574 | 20240514 | 093900 | 199207614700 | 29850 | 29800 | 30050 | 29750 | 187007 |
| 575 | 20240514 | 093800 | 193612978250 | 29850 | 29750 | 29850 | 29500 | 119889 |
| 576 | 20240514 | 093700 | 190057871150 | 29750 | 29800 | 29900 | 29550 | 153113 |
| 577 | 20240514 | 093600 | 185509339900 | 29850 | 29700 | 30000 | 29700 | 116534 |
| 578 | 20240514 | 093500 | 182022791450 | 29800 | 29550 | 30100 | 29550 | 201889 |
| 579 | 20240514 | 093400 | 175992715550 | 29550 | 29950 | 30100 | 29550 | 223767 |
| 580 | 20240514 | 093300 | 169317068900 | 30000 | 29800 | 30250 | 29700 | 396251 |
| 581 | 20240514 | 093200 | 157423523850 | 29800 | 29950 | 29950 | 29400 | 345355 |
| 582 | 20240514 | 093100 | 147185546450 | 29950 | 29800 | 30150 | 29750 | 385008 |
| 583 | 20240514 | 093000 | 135649461100 | 29850 | 29650 | 30000 | 29650 | 304133 |
| 584 | 20240514 | 092900 | 126563172900 | 29650 | 29700 | 29850 | 29550 | 283046 |
| 585 | 20240514 | 092800 | 118154725700 | 29750 | 29400 | 29750 | 29350 | 401817 |
| 586 | 20240514 | 092700 | 106291515150 | 29350 | 29200 | 29450 | 29000 | 299786 |
| 587 | 20240514 | 092600 | 97519552700 | 29200 | 28950 | 29350 | 28900 | 453359 |
| 588 | 20240514 | 092500 | 84317812900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 589 | 20240514 | 092400 | 84317812900 | 28850 | 28700 | 28850 | 28650 | 104084 |
| 590 | 20240514 | 092300 | 81319700700 | 28750 | 28700 | 28850 | 28500 | 281120 |
| 591 | 20240514 | 092200 | 73246778850 | 28700 | 28200 | 28700 | 28150 | 329390 |
| 592 | 20240514 | 092100 | 63865013700 | 28200 | 28150 | 28250 | 27950 | 165355 |
| 593 | 20240514 | 092000 | 59207872700 | 28100 | 28050 | 28150 | 27900 | 130215 |
| 594 | 20240514 | 091900 | 55557380450 | 28050 | 27700 | 28200 | 27650 | 254583 |
| 595 | 20240514 | 091800 | 48432991550 | 27700 | 27550 | 27750 | 27500 | 49281 |
| 596 | 20240514 | 091700 | 47070723100 | 27500 | 27400 | 27550 | 27350 | 43975 |
| 597 | 20240514 | 091600 | 45865143700 | 27400 | 27450 | 27550 | 27400 | 37140 |
| 598 | 20240514 | 091500 | 44845414250 | 27500 | 27400 | 27600 | 27350 | 51015 |
| 599 | 20240514 | 091400 | 43442654300 | 27400 | 27550 | 27650 | 27350 | 62738 |
| 600 | 20240514 | 091300 | 41717995450 | 27550 | 27950 | 27950 | 27450 | 123335 |
| 601 | 20240514 | 091200 | 38311665300 | 27900 | 27650 | 27950 | 27600 | 110900 |
| 602 | 20240514 | 091100 | 35221599750 | 27600 | 27750 | 27800 | 27600 | 85882 |
| 603 | 20240514 | 091000 | 32842796900 | 27800 | 27850 | 27950 | 27700 | 132476 |
| 604 | 20240514 | 090900 | 29156793050 | 27900 | 27600 | 27950 | 27400 | 147625 |
| 605 | 20240514 | 090800 | 25066599200 | 27550 | 27350 | 27700 | 27300 | 151541 |
| 606 | 20240514 | 090700 | 20895594050 | 27350 | 27100 | 27400 | 27100 | 102969 |
| 607 | 20240514 | 090600 | 18083534350 | 27150 | 27100 | 27150 | 27050 | 40524 |
| 608 | 20240514 | 090500 | 16985129450 | 27100 | 26800 | 27350 | 26800 | 199692 |
| 609 | 20240514 | 090400 | 11572356050 | 26800 | 26900 | 26900 | 26750 | 73186 |
| 610 | 20240514 | 090300 | 9608989500 | 26900 | 26650 | 26900 | 26600 | 102735 |
| 611 | 20240514 | 090200 | 6856874150 | 26650 | 26350 | 26650 | 26300 | 46851 |
| 612 | 20240514 | 090100 | 5615924100 | 26350 | 26300 | 26600 | 26250 | 108869 |
| 613 | 20240514 | 090000 | 2736721750 | 26300 | 26250 | 26400 | 26250 | 100060 |