31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 8145 |
| 3 | 20240516 | 183300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20240516 | 183200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20240516 | 183100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20240516 | 183000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20240516 | 182900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20240516 | 182800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20240516 | 182700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20240516 | 182600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20240516 | 182500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20240516 | 182400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20240516 | 182300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20240516 | 182200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20240516 | 182100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20240516 | 182000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20240516 | 181900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20240516 | 181800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20240516 | 181700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20240516 | 181600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20240516 | 181500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20240516 | 181400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20240516 | 181300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20240516 | 181200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20240516 | 181100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20240516 | 181000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20240516 | 180900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20240516 | 180800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20240516 | 180700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20240516 | 180600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20240516 | 180500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20240516 | 180400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 8145 |
| 33 | 20240516 | 180300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20240516 | 180200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20240516 | 180100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20240516 | 180000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20240516 | 175900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20240516 | 175800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20240516 | 175700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20240516 | 175600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20240516 | 175500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20240516 | 175400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20240516 | 175300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20240516 | 175200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20240516 | 175100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20240516 | 175000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20240516 | 174900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20240516 | 174800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20240516 | 174700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20240516 | 174600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20240516 | 174500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20240516 | 174400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20240516 | 174300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20240516 | 174200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20240516 | 174100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20240516 | 174000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20240516 | 173900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20240516 | 173800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20240516 | 173700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20240516 | 173600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20240516 | 173500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20240516 | 173400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 8145 |
| 63 | 20240516 | 173300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20240516 | 173200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20240516 | 173100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20240516 | 173000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20240516 | 172900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20240516 | 172800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20240516 | 172700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20240516 | 172600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20240516 | 172500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20240516 | 172400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20240516 | 172300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20240516 | 172200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20240516 | 172100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20240516 | 172000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20240516 | 171900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20240516 | 171800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20240516 | 171700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20240516 | 171600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20240516 | 171500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20240516 | 171400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20240516 | 171300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20240516 | 171200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20240516 | 171100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20240516 | 171000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20240516 | 170900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20240516 | 170800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20240516 | 170700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20240516 | 170600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20240516 | 170500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20240516 | 170400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 8145 |
| 93 | 20240516 | 170300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20240516 | 170200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20240516 | 170100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20240516 | 170000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20240516 | 165900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20240516 | 165800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20240516 | 165700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20240516 | 165600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20240516 | 165500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20240516 | 165400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20240516 | 165300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20240516 | 165200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20240516 | 165100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20240516 | 165000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20240516 | 164900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20240516 | 164800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20240516 | 164700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20240516 | 164600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20240516 | 164500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20240516 | 164400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20240516 | 164300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20240516 | 164200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20240516 | 164100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20240516 | 164000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20240516 | 163900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20240516 | 163800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20240516 | 163700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20240516 | 163600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20240516 | 163500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20240516 | 163400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 8145 |
| 123 | 20240516 | 163300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20240516 | 163200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20240516 | 163100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20240516 | 163000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20240516 | 162900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20240516 | 162800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20240516 | 162700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20240516 | 162600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20240516 | 162500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20240516 | 162400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20240516 | 162300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20240516 | 162200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20240516 | 162100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20240516 | 162000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20240516 | 161900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20240516 | 161800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20240516 | 161700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20240516 | 161600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20240516 | 161500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20240516 | 161400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20240516 | 161300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20240516 | 161200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20240516 | 161100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20240516 | 161000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20240516 | 160900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20240516 | 160800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20240516 | 160700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20240516 | 160600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20240516 | 160500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20240516 | 160400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 8145 |
| 153 | 20240516 | 160300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20240516 | 160200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20240516 | 160100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20240516 | 160000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20240516 | 155900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20240516 | 155800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20240516 | 155700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20240516 | 155600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20240516 | 155500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20240516 | 155400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20240516 | 155300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20240516 | 155200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20240516 | 155100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20240516 | 155000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20240516 | 154900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20240516 | 154800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20240516 | 154700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20240516 | 154600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20240516 | 154500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20240516 | 154400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20240516 | 154300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20240516 | 154200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20240516 | 154100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20240516 | 154000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20240516 | 153900 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20240516 | 153800 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20240516 | 153700 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20240516 | 153600 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20240516 | 153500 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20240516 | 153400 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 8145 |
| 183 | 20240516 | 153300 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20240516 | 153200 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20240516 | 153100 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20240516 | 153000 | 11460796050 | 24550 | 24550 | 24550 | 24550 | 8145 |
| 187 | 20240516 | 152900 | 11260836300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20240516 | 152800 | 11260836300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20240516 | 152700 | 11260836300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20240516 | 152600 | 11260836300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20240516 | 152500 | 11260836300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20240516 | 152400 | 11260836300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20240516 | 152300 | 11260836300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20240516 | 152200 | 11260836300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20240516 | 152100 | 11260836300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20240516 | 152000 | 11260836300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20240516 | 151900 | 11260836300 | 24550 | 24600 | 24600 | 24450 | 2294 |
| 198 | 20240516 | 151800 | 11204603850 | 24600 | 24550 | 24700 | 24550 | 408 |
| 199 | 20240516 | 151700 | 11194544000 | 24550 | 24650 | 24700 | 24550 | 2803 |
| 200 | 20240516 | 151600 | 11125356300 | 24700 | 24650 | 24700 | 24650 | 1241 |
| 201 | 20240516 | 151500 | 11094725050 | 24700 | 24650 | 24700 | 24650 | 2443 |
| 202 | 20240516 | 151400 | 11034410650 | 24700 | 24700 | 24700 | 24650 | 848 |
| 203 | 20240516 | 151300 | 11013467900 | 24700 | 24700 | 24700 | 24600 | 1126 |
| 204 | 20240516 | 151200 | 10985657150 | 24750 | 24700 | 24750 | 24450 | 7210 |
| 205 | 20240516 | 151100 | 10808344050 | 24700 | 24700 | 24750 | 24700 | 1389 |
| 206 | 20240516 | 151000 | 10774016000 | 24700 | 24700 | 24750 | 24650 | 2067 |
| 207 | 20240516 | 150900 | 10723024300 | 24700 | 24750 | 24750 | 24700 | 2324 |
| 208 | 20240516 | 150800 | 10665587800 | 24700 | 24650 | 24700 | 24600 | 2989 |
| 209 | 20240516 | 150700 | 10591785150 | 24600 | 24650 | 24650 | 24600 | 2025 |
| 210 | 20240516 | 150600 | 10541899750 | 24650 | 24650 | 24700 | 24600 | 1672 |
| 211 | 20240516 | 150500 | 10500705100 | 24700 | 24700 | 24750 | 24650 | 1415 |
| 212 | 20240516 | 150400 | 10465738650 | 24700 | 24600 | 24750 | 24550 | 3119 |
| 213 | 20240516 | 150300 | 10388951400 | 24600 | 24650 | 24700 | 24600 | 1659 |
| 214 | 20240516 | 150200 | 10348061100 | 24650 | 24650 | 24700 | 24600 | 1426 |
| 215 | 20240516 | 150100 | 10312910900 | 24700 | 24650 | 24700 | 24650 | 1274 |
| 216 | 20240516 | 150000 | 10281475350 | 24650 | 24650 | 24700 | 24600 | 1656 |
| 217 | 20240516 | 145900 | 10240607800 | 24650 | 24700 | 24700 | 24650 | 1923 |
| 218 | 20240516 | 145800 | 10193139150 | 24700 | 24650 | 24700 | 24550 | 1522 |
| 219 | 20240516 | 145700 | 10155638000 | 24700 | 24750 | 24750 | 24700 | 1667 |
| 220 | 20240516 | 145600 | 10114406000 | 24750 | 24650 | 24750 | 24650 | 645 |
| 221 | 20240516 | 145500 | 10098464600 | 24700 | 24750 | 24750 | 24650 | 939 |
| 222 | 20240516 | 145400 | 10075247000 | 24750 | 24700 | 24750 | 24600 | 755 |
| 223 | 20240516 | 145300 | 10056583650 | 24700 | 24800 | 24900 | 24500 | 3364 |
| 224 | 20240516 | 145200 | 9973484650 | 24800 | 24900 | 24900 | 24800 | 1248 |
| 225 | 20240516 | 145100 | 9942436650 | 24850 | 24850 | 24950 | 24850 | 1456 |
| 226 | 20240516 | 145000 | 9906176850 | 24850 | 24900 | 24950 | 24850 | 1598 |
| 227 | 20240516 | 144900 | 9866389900 | 24850 | 24900 | 24950 | 24850 | 1619 |
| 228 | 20240516 | 144800 | 9826085100 | 24900 | 24900 | 24950 | 24900 | 1736 |
| 229 | 20240516 | 144700 | 9782828350 | 24950 | 24850 | 24950 | 24850 | 2304 |
| 230 | 20240516 | 144600 | 9725469650 | 24900 | 24850 | 24900 | 24800 | 2920 |
| 231 | 20240516 | 144500 | 9652908050 | 24850 | 24900 | 24900 | 24800 | 1717 |
| 232 | 20240516 | 144400 | 9610233650 | 24850 | 24900 | 24900 | 24850 | 4599 |
| 233 | 20240516 | 144300 | 9495803250 | 24900 | 24850 | 24950 | 24850 | 2585 |
| 234 | 20240516 | 144200 | 9431381450 | 24900 | 24950 | 24950 | 24900 | 1266 |
| 235 | 20240516 | 144100 | 9399817700 | 24950 | 24900 | 24950 | 24800 | 815 |
| 236 | 20240516 | 144000 | 9379515150 | 24900 | 24900 | 24900 | 24850 | 1156 |
| 237 | 20240516 | 143900 | 9350736000 | 24900 | 24850 | 24900 | 24750 | 3292 |
| 238 | 20240516 | 143800 | 9268960900 | 24800 | 24800 | 24850 | 24750 | 2700 |
| 239 | 20240516 | 143700 | 9201991100 | 24800 | 24700 | 24800 | 24700 | 2735 |
| 240 | 20240516 | 143600 | 9134319150 | 24700 | 24650 | 24700 | 24600 | 2804 |
| 241 | 20240516 | 143500 | 9065241900 | 24650 | 24750 | 24750 | 24650 | 1863 |
| 242 | 20240516 | 143400 | 9019198100 | 24800 | 24750 | 24850 | 24700 | 4539 |
| 243 | 20240516 | 143300 | 8906949050 | 24850 | 24650 | 24850 | 24600 | 3201 |
| 244 | 20240516 | 143200 | 8827935700 | 24650 | 24800 | 24900 | 24650 | 2581 |
| 245 | 20240516 | 143100 | 8764079500 | 24800 | 24900 | 24900 | 24750 | 3828 |
| 246 | 20240516 | 143000 | 8669060900 | 24900 | 25000 | 25000 | 24850 | 1257 |
| 247 | 20240516 | 142900 | 8637735600 | 25000 | 25000 | 25000 | 24900 | 1150 |
| 248 | 20240516 | 142800 | 8609016050 | 25000 | 25000 | 25050 | 24900 | 2787 |
| 249 | 20240516 | 142700 | 8539444200 | 25000 | 25000 | 25050 | 24950 | 2278 |
| 250 | 20240516 | 142600 | 8482460300 | 24950 | 24950 | 25050 | 24900 | 3720 |
| 251 | 20240516 | 142500 | 8389571150 | 24900 | 24850 | 24950 | 24850 | 1071 |
| 252 | 20240516 | 142400 | 8362905900 | 24850 | 24800 | 25100 | 24800 | 2517 |
| 253 | 20240516 | 142300 | 8300055550 | 24800 | 25150 | 25150 | 24800 | 5997 |
| 254 | 20240516 | 142200 | 8149902600 | 25150 | 25250 | 25250 | 25150 | 4574 |
| 255 | 20240516 | 142100 | 8034728800 | 25300 | 25150 | 25350 | 25150 | 7822 |
| 256 | 20240516 | 142000 | 7836980500 | 25200 | 25200 | 25300 | 25100 | 7643 |
| 257 | 20240516 | 141900 | 7644638150 | 25200 | 25500 | 25500 | 25000 | 14365 |
| 258 | 20240516 | 141800 | 7282396200 | 25500 | 25100 | 25700 | 25050 | 35411 |
| 259 | 20240516 | 141700 | 6384191200 | 25100 | 25000 | 25100 | 24850 | 14675 |
| 260 | 20240516 | 141600 | 6017220650 | 25000 | 24700 | 25000 | 24700 | 15776 |
| 261 | 20240516 | 141500 | 5624557650 | 24700 | 24600 | 24750 | 24550 | 9113 |
| 262 | 20240516 | 141400 | 5399640400 | 24600 | 24550 | 24600 | 24500 | 2945 |
| 263 | 20240516 | 141300 | 5327259050 | 24550 | 24550 | 24600 | 24500 | 1365 |
| 264 | 20240516 | 141200 | 5293756150 | 24550 | 24650 | 24700 | 24550 | 1921 |
| 265 | 20240516 | 141100 | 5246446750 | 24650 | 24700 | 24750 | 24650 | 2488 |
| 266 | 20240516 | 141000 | 5185020250 | 24700 | 24550 | 24700 | 24500 | 7178 |
| 267 | 20240516 | 140900 | 5008507850 | 24550 | 24450 | 24550 | 24400 | 8108 |
| 268 | 20240516 | 140800 | 4809950250 | 24450 | 24350 | 24450 | 24350 | 2310 |
| 269 | 20240516 | 140700 | 4753523650 | 24350 | 24450 | 24500 | 24350 | 7896 |
| 270 | 20240516 | 140600 | 4560441850 | 24400 | 24150 | 24450 | 24150 | 18460 |
| 271 | 20240516 | 140500 | 4111661100 | 24150 | 24100 | 24200 | 24100 | 4241 |
| 272 | 20240516 | 140400 | 4009233950 | 24100 | 24100 | 24150 | 24050 | 2017 |
| 273 | 20240516 | 140300 | 3960615800 | 24100 | 24050 | 24100 | 24050 | 1406 |
| 274 | 20240516 | 140200 | 3926798500 | 24050 | 24000 | 24050 | 24000 | 1014 |
| 275 | 20240516 | 140100 | 3902438250 | 24000 | 23950 | 24000 | 23950 | 113 |
| 276 | 20240516 | 140000 | 3899726500 | 23950 | 24000 | 24050 | 23950 | 1426 |
| 277 | 20240516 | 135900 | 3865455000 | 24000 | 24000 | 24000 | 24000 | 387 |
| 278 | 20240516 | 135800 | 3856167000 | 24000 | 23900 | 24000 | 23900 | 94 |
| 279 | 20240516 | 135700 | 3853914950 | 23950 | 23950 | 23950 | 23950 | 30 |
| 280 | 20240516 | 135600 | 3853196450 | 23900 | 24000 | 24000 | 23900 | 144 |
| 281 | 20240516 | 135500 | 3849747200 | 23950 | 23950 | 24000 | 23750 | 1059 |
| 282 | 20240516 | 135400 | 3824488050 | 23950 | 23950 | 24000 | 23950 | 29 |
| 283 | 20240516 | 135300 | 3823793300 | 24000 | 23950 | 24000 | 23900 | 482 |
| 284 | 20240516 | 135200 | 3812248850 | 23950 | 23900 | 24000 | 23900 | 187 |
| 285 | 20240516 | 135100 | 3807769400 | 24000 | 23950 | 24000 | 23900 | 74 |
| 286 | 20240516 | 135000 | 3805996250 | 23900 | 23950 | 23950 | 23900 | 270 |
| 287 | 20240516 | 134900 | 3799529850 | 23950 | 24000 | 24000 | 23950 | 71 |
| 288 | 20240516 | 134800 | 3797828450 | 24000 | 24000 | 24000 | 23950 | 221 |
| 289 | 20240516 | 134700 | 3792532150 | 24000 | 23950 | 24000 | 23950 | 348 |
| 290 | 20240516 | 134600 | 3784191650 | 24000 | 24050 | 24050 | 23950 | 390 |
| 291 | 20240516 | 134500 | 3774827650 | 24050 | 24050 | 24050 | 24000 | 112 |
| 292 | 20240516 | 134400 | 3772134100 | 24050 | 24050 | 24050 | 24000 | 258 |
| 293 | 20240516 | 134300 | 3765936450 | 24050 | 24050 | 24100 | 24050 | 136 |
| 294 | 20240516 | 134200 | 3762664850 | 24050 | 24050 | 24050 | 24000 | 1170 |
| 295 | 20240516 | 134100 | 3734577900 | 24000 | 24050 | 24050 | 24000 | 1037 |
| 296 | 20240516 | 134000 | 3709688300 | 24050 | 24100 | 24100 | 24000 | 398 |
| 297 | 20240516 | 133900 | 3700115300 | 24000 | 24050 | 24100 | 24000 | 577 |
| 298 | 20240516 | 133800 | 3686237300 | 24000 | 24050 | 24100 | 24000 | 57 |
| 299 | 20240516 | 133700 | 3684866650 | 24050 | 24050 | 24100 | 24050 | 178 |
| 300 | 20240516 | 133600 | 3680579500 | 24100 | 24050 | 24100 | 24000 | 229 |
| 301 | 20240516 | 133500 | 3675072300 | 24050 | 24050 | 24050 | 24000 | 84 |
| 302 | 20240516 | 133400 | 3673052150 | 24050 | 24050 | 24050 | 24050 | 140 |
| 303 | 20240516 | 133300 | 3669685150 | 24050 | 24050 | 24050 | 24050 | 174 |
| 304 | 20240516 | 133200 | 3665500450 | 24000 | 24100 | 24100 | 24000 | 462 |
| 305 | 20240516 | 133100 | 3654391950 | 24100 | 24050 | 24100 | 24050 | 120 |
| 306 | 20240516 | 133000 | 3651500050 | 24100 | 24100 | 24100 | 24050 | 122 |
| 307 | 20240516 | 132900 | 3648559900 | 24100 | 24100 | 24100 | 24050 | 202 |
| 308 | 20240516 | 132800 | 3643700700 | 24100 | 24050 | 24100 | 24050 | 185 |
| 309 | 20240516 | 132700 | 3639242650 | 24100 | 24050 | 24100 | 24050 | 55 |
| 310 | 20240516 | 132600 | 3637917750 | 24100 | 24050 | 24100 | 24050 | 166 |
| 311 | 20240516 | 132500 | 3633924550 | 24100 | 24050 | 24100 | 24000 | 393 |
| 312 | 20240516 | 132400 | 3624476200 | 24050 | 24100 | 24150 | 24050 | 1454 |
| 313 | 20240516 | 132300 | 3589483850 | 24050 | 24100 | 24150 | 24050 | 194 |
| 314 | 20240516 | 132200 | 3584807050 | 24100 | 24100 | 24100 | 24050 | 773 |
| 315 | 20240516 | 132100 | 3566177800 | 24100 | 24050 | 24100 | 24050 | 203 |
| 316 | 20240516 | 132000 | 3561285550 | 24050 | 24100 | 24100 | 24050 | 181 |
| 317 | 20240516 | 131900 | 3556923650 | 24100 | 24100 | 24100 | 24050 | 257 |
| 318 | 20240516 | 131800 | 3550736150 | 24100 | 24100 | 24100 | 24050 | 207 |
| 319 | 20240516 | 131700 | 3545747600 | 24100 | 24100 | 24100 | 24050 | 234 |
| 320 | 20240516 | 131600 | 3540115150 | 24100 | 24150 | 24150 | 24100 | 885 |
| 321 | 20240516 | 131500 | 3518786550 | 24150 | 24150 | 24150 | 24100 | 310 |
| 322 | 20240516 | 131400 | 3511300100 | 24150 | 24150 | 24150 | 24050 | 51 |
| 323 | 20240516 | 131300 | 3510069650 | 24050 | 24100 | 24150 | 24050 | 817 |
| 324 | 20240516 | 131200 | 3490380000 | 24100 | 24100 | 24100 | 24050 | 511 |
| 325 | 20240516 | 131100 | 3478069900 | 24100 | 24100 | 24100 | 24050 | 400 |
| 326 | 20240516 | 131000 | 3468430000 | 24100 | 24050 | 24100 | 24000 | 4217 |
| 327 | 20240516 | 130900 | 3366832100 | 24050 | 24050 | 24100 | 24000 | 4524 |
| 328 | 20240516 | 130800 | 3258016050 | 24050 | 24050 | 24050 | 24000 | 3785 |
| 329 | 20240516 | 130700 | 3166996400 | 24000 | 24000 | 24050 | 24000 | 2319 |
| 330 | 20240516 | 130600 | 3111232650 | 24050 | 23950 | 24100 | 23950 | 3470 |
| 331 | 20240516 | 130500 | 3027693850 | 24050 | 24000 | 24050 | 24000 | 2854 |
| 332 | 20240516 | 130400 | 2959058650 | 23950 | 24000 | 24050 | 23900 | 1323 |
| 333 | 20240516 | 130300 | 2927316350 | 24050 | 24050 | 24050 | 23850 | 2998 |
| 334 | 20240516 | 130200 | 2855301300 | 24050 | 24000 | 24050 | 23950 | 233 |
| 335 | 20240516 | 130100 | 2849709050 | 23850 | 23950 | 24050 | 23850 | 4734 |
| 336 | 20240516 | 130000 | 2736117100 | 23900 | 23850 | 23950 | 23850 | 105 |
| 337 | 20240516 | 125900 | 2733607450 | 23850 | 23900 | 24000 | 23850 | 2285 |
| 338 | 20240516 | 125800 | 2678894700 | 23900 | 23950 | 23950 | 23850 | 522 |
| 339 | 20240516 | 125700 | 2666410900 | 23850 | 23900 | 23900 | 23850 | 222 |
| 340 | 20240516 | 125600 | 2661109200 | 23900 | 23900 | 23900 | 23900 | 144 |
| 341 | 20240516 | 125500 | 2657667600 | 23900 | 23900 | 23900 | 23900 | 55 |
| 342 | 20240516 | 125400 | 2656353100 | 23850 | 23900 | 23900 | 23850 | 304 |
| 343 | 20240516 | 125300 | 2649098700 | 23900 | 23900 | 23950 | 23850 | 149 |
| 344 | 20240516 | 125200 | 2645536200 | 23900 | 23900 | 23900 | 23900 | 168 |
| 345 | 20240516 | 125100 | 2641521000 | 23850 | 23900 | 23900 | 23850 | 1469 |
| 346 | 20240516 | 125000 | 2606440150 | 23850 | 23900 | 23900 | 23850 | 149 |
| 347 | 20240516 | 124900 | 2602879200 | 23900 | 23900 | 23900 | 23850 | 43 |
| 348 | 20240516 | 124800 | 2601851600 | 23900 | 23900 | 23950 | 23900 | 360 |
| 349 | 20240516 | 124700 | 2593242600 | 23950 | 23950 | 23950 | 23900 | 158 |
| 350 | 20240516 | 124600 | 2589458700 | 23900 | 23900 | 23950 | 23900 | 17 |
| 351 | 20240516 | 124500 | 2589051950 | 23900 | 23900 | 23950 | 23900 | 319 |
| 352 | 20240516 | 124400 | 2581421950 | 23900 | 23900 | 23900 | 23850 | 772 |
| 353 | 20240516 | 124300 | 2562971200 | 23900 | 23900 | 23900 | 23850 | 187 |
| 354 | 20240516 | 124200 | 2558508000 | 23950 | 23900 | 23950 | 23900 | 137 |
| 355 | 20240516 | 124100 | 2555232400 | 23900 | 23900 | 23900 | 23900 | 393 |
| 356 | 20240516 | 124000 | 2545839700 | 23900 | 23850 | 23900 | 23850 | 82 |
| 357 | 20240516 | 123900 | 2543880550 | 23850 | 23850 | 23900 | 23850 | 138 |
| 358 | 20240516 | 123800 | 2540582500 | 23900 | 23850 | 23900 | 23850 | 201 |
| 359 | 20240516 | 123700 | 2535785900 | 23800 | 23850 | 23850 | 23800 | 231 |
| 360 | 20240516 | 123600 | 2530286600 | 23850 | 23850 | 23850 | 23800 | 266 |
| 361 | 20240516 | 123500 | 2523945050 | 23850 | 23850 | 23850 | 23800 | 175 |
| 362 | 20240516 | 123400 | 2519772400 | 23850 | 23850 | 23850 | 23850 | 560 |
| 363 | 20240516 | 123300 | 2506416400 | 23900 | 23850 | 23900 | 23850 | 282 |
| 364 | 20240516 | 123200 | 2499676650 | 23900 | 23850 | 23900 | 23800 | 134 |
| 365 | 20240516 | 123100 | 2496480000 | 23850 | 23900 | 23900 | 23850 | 60 |
| 366 | 20240516 | 123000 | 2495046250 | 23850 | 23850 | 23900 | 23850 | 652 |
| 367 | 20240516 | 122900 | 2479490900 | 23850 | 23850 | 23850 | 23800 | 110 |
| 368 | 20240516 | 122800 | 2476867450 | 23800 | 23850 | 23850 | 23800 | 173 |
| 369 | 20240516 | 122700 | 2472745850 | 23850 | 23850 | 23850 | 23800 | 101 |
| 370 | 20240516 | 122600 | 2470337050 | 23850 | 23850 | 23850 | 23800 | 111 |
| 371 | 20240516 | 122500 | 2467689950 | 23850 | 23800 | 23850 | 23800 | 162 |
| 372 | 20240516 | 122400 | 2463831700 | 23800 | 23850 | 23850 | 23800 | 772 |
| 373 | 20240516 | 122300 | 2445456300 | 23850 | 23850 | 23850 | 23850 | 83 |
| 374 | 20240516 | 122200 | 2443476750 | 23900 | 23900 | 23900 | 23850 | 1277 |
| 375 | 20240516 | 122100 | 2413017850 | 23900 | 23850 | 23900 | 23850 | 151 |
| 376 | 20240516 | 122000 | 2409409200 | 23900 | 23900 | 23900 | 23850 | 283 |
| 377 | 20240516 | 121900 | 2402645650 | 23900 | 23850 | 23900 | 23850 | 51 |
| 378 | 20240516 | 121800 | 2401427000 | 23900 | 23850 | 23900 | 23850 | 258 |
| 379 | 20240516 | 121700 | 2395260850 | 23900 | 23900 | 23900 | 23850 | 116 |
| 380 | 20240516 | 121600 | 2392488650 | 23900 | 23900 | 23900 | 23850 | 221 |
| 381 | 20240516 | 121500 | 2387211850 | 23900 | 23900 | 23900 | 23850 | 184 |
| 382 | 20240516 | 121400 | 2382815300 | 23900 | 23900 | 23900 | 23850 | 129 |
| 383 | 20240516 | 121300 | 2379733000 | 23900 | 23850 | 23900 | 23850 | 128 |
| 384 | 20240516 | 121200 | 2376674300 | 23900 | 23900 | 23900 | 23900 | 159 |
| 385 | 20240516 | 121100 | 2372874200 | 23900 | 23900 | 23900 | 23800 | 142 |
| 386 | 20240516 | 121000 | 2369480500 | 23900 | 23850 | 23900 | 23850 | 520 |
| 387 | 20240516 | 120900 | 2357074100 | 23850 | 23850 | 23850 | 23800 | 114 |
| 388 | 20240516 | 120800 | 2354355250 | 23850 | 23850 | 23850 | 23850 | 117 |
| 389 | 20240516 | 120700 | 2351564800 | 23800 | 23850 | 23850 | 23800 | 96 |
| 390 | 20240516 | 120600 | 2349275350 | 23800 | 23800 | 23850 | 23800 | 31 |
| 391 | 20240516 | 120500 | 2348536400 | 23800 | 23850 | 23850 | 23800 | 257 |
| 392 | 20240516 | 120400 | 2342414950 | 23800 | 23800 | 23800 | 23800 | 136 |
| 393 | 20240516 | 120300 | 2339178150 | 23900 | 23800 | 23900 | 23800 | 175 |
| 394 | 20240516 | 120200 | 2335009700 | 23850 | 23850 | 23850 | 23800 | 209 |
| 395 | 20240516 | 120100 | 2330025450 | 23850 | 23850 | 23850 | 23750 | 159 |
| 396 | 20240516 | 120000 | 2326235450 | 23850 | 23750 | 23850 | 23750 | 30 |
| 397 | 20240516 | 115900 | 2325520050 | 23800 | 23850 | 23900 | 23800 | 534 |
| 398 | 20240516 | 115800 | 2312791450 | 23850 | 23800 | 23900 | 23800 | 79 |
| 399 | 20240516 | 115700 | 2310905500 | 23800 | 23800 | 23800 | 23800 | 161 |
| 400 | 20240516 | 115600 | 2307073700 | 23800 | 23900 | 23900 | 23800 | 257 |
| 401 | 20240516 | 115500 | 2300949800 | 23800 | 23800 | 23900 | 23800 | 275 |
| 402 | 20240516 | 115400 | 2294395550 | 23850 | 23850 | 23850 | 23800 | 19 |
| 403 | 20240516 | 115300 | 2293942450 | 23850 | 23800 | 23900 | 23800 | 116 |
| 404 | 20240516 | 115200 | 2291172050 | 23850 | 23900 | 23950 | 23850 | 161 |
| 405 | 20240516 | 115100 | 2287327350 | 23900 | 23800 | 23900 | 23800 | 141 |
| 406 | 20240516 | 115000 | 2283964150 | 23750 | 23850 | 23900 | 23750 | 388 |
| 407 | 20240516 | 114900 | 2274725850 | 23850 | 23850 | 23900 | 23800 | 135 |
| 408 | 20240516 | 114800 | 2271501450 | 23900 | 23850 | 23900 | 23800 | 36 |
| 409 | 20240516 | 114700 | 2270642850 | 23800 | 23900 | 23900 | 23800 | 276 |
| 410 | 20240516 | 114600 | 2264057100 | 23900 | 23800 | 23900 | 23800 | 137 |
| 411 | 20240516 | 114500 | 2260788500 | 23800 | 23950 | 23950 | 23800 | 44 |
| 412 | 20240516 | 114400 | 2259737400 | 23950 | 23900 | 23950 | 23800 | 583 |
| 413 | 20240516 | 114300 | 2245809450 | 23850 | 23900 | 23900 | 23850 | 216 |
| 414 | 20240516 | 114200 | 2240652150 | 23900 | 23850 | 23900 | 23850 | 139 |
| 415 | 20240516 | 114100 | 2237330550 | 23900 | 23900 | 23900 | 23850 | 168 |
| 416 | 20240516 | 114000 | 2233315450 | 23900 | 23900 | 23900 | 23900 | 78 |
| 417 | 20240516 | 113900 | 2231451250 | 23850 | 23900 | 23900 | 23850 | 315 |
| 418 | 20240516 | 113800 | 2223933400 | 23900 | 23900 | 23900 | 23900 | 153 |
| 419 | 20240516 | 113700 | 2220276700 | 23850 | 23900 | 23900 | 23850 | 78 |
| 420 | 20240516 | 113600 | 2218412550 | 23900 | 23900 | 23900 | 23850 | 241 |
| 421 | 20240516 | 113500 | 2212658100 | 23900 | 23900 | 23900 | 23850 | 182 |
| 422 | 20240516 | 113400 | 2208308800 | 23900 | 23900 | 23900 | 23800 | 587 |
| 423 | 20240516 | 113300 | 2194317750 | 23900 | 23850 | 23900 | 23850 | 45 |
| 424 | 20240516 | 113200 | 2193242300 | 23900 | 23900 | 23900 | 23850 | 91 |
| 425 | 20240516 | 113100 | 2191067750 | 23900 | 23900 | 23900 | 23850 | 508 |
| 426 | 20240516 | 113000 | 2178936950 | 23900 | 23850 | 23900 | 23850 | 773 |
| 427 | 20240516 | 112900 | 2160493500 | 23850 | 23850 | 23850 | 23800 | 202 |
| 428 | 20240516 | 112800 | 2155675850 | 23800 | 23850 | 23850 | 23800 | 213 |
| 429 | 20240516 | 112700 | 2150595900 | 23850 | 23850 | 23850 | 23850 | 65 |
| 430 | 20240516 | 112600 | 2149045650 | 23850 | 23850 | 23850 | 23850 | 116 |
| 431 | 20240516 | 112500 | 2146279050 | 23850 | 23850 | 23850 | 23850 | 636 |
| 432 | 20240516 | 112400 | 2131110450 | 23850 | 23750 | 23850 | 23750 | 526 |
| 433 | 20240516 | 112300 | 2118587600 | 23800 | 23800 | 23800 | 23800 | 85 |
| 434 | 20240516 | 112200 | 2116564600 | 23750 | 23850 | 23850 | 23750 | 551 |
| 435 | 20240516 | 112100 | 2103449950 | 23850 | 23850 | 23850 | 23800 | 101 |
| 436 | 20240516 | 112000 | 2101041250 | 23800 | 23800 | 23850 | 23800 | 38 |
| 437 | 20240516 | 111900 | 2100136450 | 23800 | 23800 | 23850 | 23800 | 150 |
| 438 | 20240516 | 111800 | 2096559050 | 23850 | 23850 | 23900 | 23800 | 153 |
| 439 | 20240516 | 111700 | 2092910550 | 23800 | 23850 | 23900 | 23800 | 380 |
| 440 | 20240516 | 111600 | 2083847000 | 23800 | 23800 | 23850 | 23750 | 1136 |
| 441 | 20240516 | 111500 | 2056805300 | 23800 | 23850 | 23850 | 23800 | 123 |
| 442 | 20240516 | 111400 | 2053872150 | 23800 | 23850 | 23850 | 23750 | 185 |
| 443 | 20240516 | 111300 | 2049466850 | 23800 | 23800 | 23850 | 23800 | 360 |
| 444 | 20240516 | 111200 | 2040893550 | 23850 | 23800 | 23850 | 23800 | 83 |
| 445 | 20240516 | 111100 | 2038914050 | 23850 | 23800 | 23850 | 23800 | 128 |
| 446 | 20240516 | 111000 | 2035865150 | 23850 | 23850 | 23850 | 23800 | 377 |
| 447 | 20240516 | 110900 | 2026874100 | 23850 | 23850 | 23850 | 23850 | 127 |
| 448 | 20240516 | 110800 | 2023845150 | 23850 | 23800 | 23850 | 23800 | 64 |
| 449 | 20240516 | 110700 | 2022319250 | 23800 | 23850 | 23850 | 23800 | 136 |
| 450 | 20240516 | 110600 | 2019076450 | 23850 | 23850 | 23850 | 23800 | 98 |
| 451 | 20240516 | 110500 | 2016739200 | 23800 | 23850 | 23850 | 23800 | 196 |
| 452 | 20240516 | 110400 | 2012065500 | 23850 | 23850 | 23850 | 23800 | 122 |
| 453 | 20240516 | 110300 | 2009155900 | 23850 | 23800 | 23850 | 23750 | 409 |
| 454 | 20240516 | 110200 | 1999419300 | 23750 | 23800 | 23800 | 23750 | 283 |
| 455 | 20240516 | 110100 | 1992695400 | 23800 | 23800 | 23800 | 23750 | 250 |
| 456 | 20240516 | 110000 | 1986745500 | 23800 | 23750 | 23800 | 23750 | 111 |
| 457 | 20240516 | 105900 | 1984103800 | 23800 | 23750 | 23800 | 23750 | 40 |
| 458 | 20240516 | 105800 | 1983151950 | 23800 | 23750 | 23800 | 23750 | 486 |
| 459 | 20240516 | 105700 | 1971601550 | 23750 | 23750 | 23750 | 23700 | 79 |
| 460 | 20240516 | 105600 | 1969725450 | 23650 | 23750 | 23750 | 23650 | 56 |
| 461 | 20240516 | 105500 | 1968396900 | 23700 | 23700 | 23700 | 23650 | 617 |
| 462 | 20240516 | 105400 | 1953774100 | 23700 | 23650 | 23700 | 23600 | 287 |
| 463 | 20240516 | 105300 | 1946983400 | 23650 | 23750 | 23750 | 23600 | 235 |
| 464 | 20240516 | 105200 | 1941432400 | 23750 | 23650 | 23750 | 23650 | 351 |
| 465 | 20240516 | 105100 | 1933103750 | 23650 | 23650 | 23700 | 23600 | 44 |
| 466 | 20240516 | 105000 | 1932062950 | 23650 | 23700 | 23750 | 23650 | 883 |
| 467 | 20240516 | 104900 | 1911139600 | 23700 | 23650 | 23700 | 23650 | 91 |
| 468 | 20240516 | 104800 | 1908982950 | 23650 | 23700 | 23750 | 23600 | 323 |
| 469 | 20240516 | 104700 | 1901333150 | 23700 | 23650 | 23700 | 23650 | 21 |
| 470 | 20240516 | 104600 | 1900836250 | 23650 | 23650 | 23650 | 23600 | 91 |
| 471 | 20240516 | 104500 | 1898684150 | 23650 | 23600 | 23750 | 23600 | 220 |
| 472 | 20240516 | 104400 | 1893474350 | 23700 | 23600 | 23700 | 23600 | 79 |
| 473 | 20240516 | 104300 | 1891602150 | 23750 | 23600 | 23750 | 23550 | 552 |
| 474 | 20240516 | 104200 | 1878583950 | 23600 | 23700 | 23750 | 23600 | 351 |
| 475 | 20240516 | 104100 | 1870288000 | 23750 | 23600 | 23750 | 23600 | 51 |
| 476 | 20240516 | 104000 | 1869077100 | 23650 | 23600 | 23650 | 23600 | 79 |
| 477 | 20240516 | 103900 | 1867208800 | 23650 | 23650 | 23650 | 23650 | 84 |
| 478 | 20240516 | 103800 | 1865222200 | 23650 | 23600 | 23650 | 23600 | 9 |
| 479 | 20240516 | 103700 | 1865009450 | 23650 | 23600 | 23650 | 23600 | 117 |
| 480 | 20240516 | 103600 | 1862242950 | 23650 | 23650 | 23650 | 23650 | 79 |
| 481 | 20240516 | 103500 | 1860374600 | 23650 | 23700 | 23700 | 23650 | 94 |
| 482 | 20240516 | 103400 | 1858147300 | 23650 | 23650 | 23650 | 23650 | 1 |
| 483 | 20240516 | 103300 | 1858123650 | 23650 | 23600 | 23700 | 23600 | 90 |
| 484 | 20240516 | 103200 | 1855994650 | 23750 | 23650 | 23750 | 23650 | 157 |
| 485 | 20240516 | 103100 | 1852279600 | 23650 | 23650 | 23650 | 23650 | 6 |
| 486 | 20240516 | 103000 | 1852137700 | 23600 | 23600 | 23600 | 23600 | 356 |
| 487 | 20240516 | 102900 | 1843736100 | 23650 | 23650 | 23650 | 23650 | 77 |
| 488 | 20240516 | 102800 | 1841915050 | 23600 | 23700 | 23700 | 23600 | 51 |
| 489 | 20240516 | 102700 | 1840706450 | 23650 | 23700 | 23700 | 23650 | 212 |
| 490 | 20240516 | 102600 | 1835684800 | 23650 | 23650 | 23650 | 23650 | 22 |
| 491 | 20240516 | 102500 | 1835164500 | 23650 | 23750 | 23750 | 23650 | 222 |
| 492 | 20240516 | 102400 | 1829902850 | 23650 | 23700 | 23750 | 23650 | 164 |
| 493 | 20240516 | 102300 | 1826012200 | 23700 | 23650 | 23700 | 23650 | 7 |
| 494 | 20240516 | 102200 | 1825846350 | 23700 | 23700 | 23700 | 23650 | 152 |
| 495 | 20240516 | 102100 | 1822247900 | 23650 | 23600 | 23700 | 23600 | 8 |
| 496 | 20240516 | 102000 | 1822058900 | 23600 | 23650 | 23700 | 23600 | 155 |
| 497 | 20240516 | 101900 | 1818391400 | 23600 | 23600 | 23800 | 23600 | 246 |
| 498 | 20240516 | 101800 | 1812563150 | 23600 | 23650 | 23750 | 23600 | 236 |
| 499 | 20240516 | 101700 | 1806975250 | 23700 | 23650 | 23750 | 23650 | 480 |
| 500 | 20240516 | 101600 | 1795617850 | 23650 | 23700 | 23700 | 23650 | 39 |
| 501 | 20240516 | 101500 | 1794694550 | 23700 | 23550 | 23700 | 23550 | 177 |
| 502 | 20240516 | 101400 | 1790515550 | 23600 | 23650 | 23650 | 23600 | 1658 |
| 503 | 20240516 | 101300 | 1751367350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 504 | 20240516 | 101200 | 1751367350 | 23750 | 23700 | 23750 | 23700 | 254 |
| 505 | 20240516 | 101100 | 1745342700 | 23750 | 23650 | 23750 | 23650 | 502 |
| 506 | 20240516 | 101000 | 1733453750 | 23650 | 23750 | 23800 | 23650 | 272 |
| 507 | 20240516 | 100900 | 1727007650 | 23750 | 23800 | 23800 | 23750 | 104 |
| 508 | 20240516 | 100800 | 1724537150 | 23800 | 23800 | 23800 | 23700 | 127 |
| 509 | 20240516 | 100700 | 1721520000 | 23800 | 23700 | 23800 | 23700 | 738 |
| 510 | 20240516 | 100600 | 1704027300 | 23750 | 23750 | 23750 | 23750 | 137 |
| 511 | 20240516 | 100500 | 1700773550 | 23750 | 23800 | 23850 | 23750 | 1229 |
| 512 | 20240516 | 100400 | 1671579150 | 23800 | 23900 | 23900 | 23800 | 58 |
| 513 | 20240516 | 100300 | 1670196650 | 23850 | 23750 | 23900 | 23750 | 1226 |
| 514 | 20240516 | 100200 | 1640981050 | 23700 | 23750 | 23750 | 23700 | 99 |
| 515 | 20240516 | 100100 | 1638629850 | 23750 | 23650 | 23750 | 23650 | 67 |
| 516 | 20240516 | 100000 | 1637041800 | 23700 | 23750 | 23850 | 23650 | 961 |
| 517 | 20240516 | 095900 | 1614180750 | 23750 | 23750 | 23750 | 23650 | 518 |
| 518 | 20240516 | 095800 | 1601893950 | 23750 | 23750 | 23750 | 23750 | 1 |
| 519 | 20240516 | 095700 | 1601870200 | 23800 | 23750 | 23800 | 23750 | 483 |
| 520 | 20240516 | 095600 | 1590394650 | 23750 | 23800 | 23800 | 23750 | 312 |
| 521 | 20240516 | 095500 | 1582969100 | 23800 | 23800 | 23800 | 23800 | 5 |
| 522 | 20240516 | 095400 | 1582850100 | 23800 | 23800 | 23800 | 23800 | 90 |
| 523 | 20240516 | 095300 | 1580708100 | 23800 | 23800 | 23850 | 23800 | 430 |
| 524 | 20240516 | 095200 | 1570465100 | 23800 | 23800 | 23850 | 23800 | 178 |
| 525 | 20240516 | 095100 | 1566226950 | 23700 | 23800 | 23850 | 23700 | 1046 |
| 526 | 20240516 | 095000 | 1541334800 | 23750 | 23750 | 23800 | 23750 | 87 |
| 527 | 20240516 | 094900 | 1539264600 | 23750 | 23750 | 23800 | 23750 | 877 |
| 528 | 20240516 | 094800 | 1518433300 | 23750 | 23700 | 23750 | 23700 | 210 |
| 529 | 20240516 | 094700 | 1513447700 | 23700 | 23800 | 23800 | 23700 | 374 |
| 530 | 20240516 | 094600 | 1504555700 | 23750 | 23750 | 23800 | 23750 | 208 |
| 531 | 20240516 | 094500 | 1499609150 | 23750 | 23700 | 23750 | 23700 | 341 |
| 532 | 20240516 | 094400 | 1491515850 | 23700 | 23700 | 23700 | 23700 | 252 |
| 533 | 20240516 | 094300 | 1485543450 | 23750 | 23700 | 23750 | 23700 | 327 |
| 534 | 20240516 | 094200 | 1477793500 | 23650 | 23650 | 23650 | 23600 | 170 |
| 535 | 20240516 | 094100 | 1473776350 | 23700 | 23700 | 23700 | 23650 | 98 |
| 536 | 20240516 | 094000 | 1471454000 | 23700 | 23650 | 23700 | 23600 | 814 |
| 537 | 20240516 | 093900 | 1452205000 | 23600 | 23650 | 23650 | 23600 | 319 |
| 538 | 20240516 | 093800 | 1444675600 | 23600 | 23550 | 23650 | 23550 | 204 |
| 539 | 20240516 | 093700 | 1439864000 | 23600 | 23450 | 23600 | 23450 | 1072 |
| 540 | 20240516 | 093600 | 1414646100 | 23500 | 23450 | 23550 | 23450 | 386 |
| 541 | 20240516 | 093500 | 1405580900 | 23500 | 23650 | 23650 | 23200 | 6342 |
| 542 | 20240516 | 093400 | 1257242250 | 23600 | 23550 | 23650 | 23500 | 964 |
| 543 | 20240516 | 093300 | 1234511700 | 23500 | 23550 | 23550 | 23500 | 442 |
| 544 | 20240516 | 093200 | 1224107400 | 23550 | 23600 | 23600 | 23550 | 142 |
| 545 | 20240516 | 093100 | 1220761350 | 23650 | 23650 | 23700 | 23550 | 251 |
| 546 | 20240516 | 093000 | 1214831550 | 23650 | 23650 | 23700 | 23400 | 3670 |
| 547 | 20240516 | 092900 | 1128738250 | 23650 | 23550 | 23650 | 23550 | 1376 |
| 548 | 20240516 | 092800 | 1096298300 | 23550 | 23600 | 23600 | 23550 | 1495 |
| 549 | 20240516 | 092700 | 1061043200 | 23600 | 23650 | 23650 | 23600 | 952 |
| 550 | 20240516 | 092600 | 1038542550 | 23700 | 23700 | 23700 | 23700 | 288 |
| 551 | 20240516 | 092500 | 1031716950 | 23700 | 23700 | 23750 | 23700 | 826 |
| 552 | 20240516 | 092400 | 1012136450 | 23700 | 23750 | 23750 | 23700 | 218 |
| 553 | 20240516 | 092300 | 1006959700 | 23750 | 23750 | 23750 | 23750 | 92 |
| 554 | 20240516 | 092200 | 1004774700 | 23800 | 23800 | 23800 | 23750 | 235 |
| 555 | 20240516 | 092100 | 999186450 | 23750 | 23750 | 23800 | 23750 | 72 |
| 556 | 20240516 | 092000 | 997475000 | 23750 | 23750 | 23800 | 23700 | 1606 |
| 557 | 20240516 | 091900 | 959326050 | 23750 | 23750 | 23750 | 23750 | 1042 |
| 558 | 20240516 | 091800 | 934578550 | 23750 | 23800 | 23850 | 23750 | 385 |
| 559 | 20240516 | 091700 | 925415250 | 23800 | 23750 | 23850 | 23750 | 191 |
| 560 | 20240516 | 091600 | 920869350 | 23750 | 23800 | 23800 | 23750 | 290 |
| 561 | 20240516 | 091500 | 913975200 | 23800 | 23800 | 23800 | 23700 | 107 |
| 562 | 20240516 | 091400 | 911432250 | 23800 | 23700 | 23850 | 23650 | 461 |
| 563 | 20240516 | 091300 | 900489400 | 23750 | 23700 | 23750 | 23700 | 283 |
| 564 | 20240516 | 091200 | 893771850 | 23700 | 23700 | 23800 | 23700 | 158 |
| 565 | 20240516 | 091100 | 890023550 | 23850 | 23650 | 23900 | 23650 | 1591 |
| 566 | 20240516 | 091000 | 852195700 | 23650 | 23650 | 23700 | 23600 | 1204 |
| 567 | 20240516 | 090900 | 823749700 | 23650 | 23750 | 23750 | 23650 | 254 |
| 568 | 20240516 | 090800 | 817734850 | 23800 | 23700 | 23800 | 23650 | 727 |
| 569 | 20240516 | 090700 | 800514600 | 23700 | 23900 | 23950 | 23700 | 1569 |
| 570 | 20240516 | 090600 | 763209650 | 23900 | 23750 | 23900 | 23750 | 1437 |
| 571 | 20240516 | 090500 | 728915100 | 23650 | 23600 | 23800 | 23500 | 8896 |
| 572 | 20240516 | 090400 | 518455650 | 23600 | 23600 | 23600 | 23300 | 6410 |
| 573 | 20240516 | 090300 | 367722900 | 23600 | 23750 | 23750 | 23600 | 1418 |
| 574 | 20240516 | 090200 | 334121000 | 23750 | 23800 | 23800 | 23650 | 843 |
| 575 | 20240516 | 090100 | 314170350 | 23650 | 23900 | 23900 | 23500 | 7411 |
| 576 | 20240516 | 090000 | 138923200 | 23900 | 24050 | 24100 | 23850 | 5788 |