31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 183600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 4808 |
| 3 | 20240513 | 183500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240513 | 183400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240513 | 183300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240513 | 183200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240513 | 183100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240513 | 183000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240513 | 182900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240513 | 182800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240513 | 182700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240513 | 182600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240513 | 182500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240513 | 182400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240513 | 182300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240513 | 182200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240513 | 182100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240513 | 182000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240513 | 181900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240513 | 181800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240513 | 181700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240513 | 181600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240513 | 181500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240513 | 181400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240513 | 181300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240513 | 181200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240513 | 181100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240513 | 181000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240513 | 180900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240513 | 180800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240513 | 180700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240513 | 180600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 4808 |
| 33 | 20240513 | 180500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240513 | 180400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240513 | 180300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240513 | 180200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240513 | 180100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240513 | 180000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240513 | 175900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240513 | 175800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240513 | 175700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240513 | 175600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240513 | 175500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240513 | 175400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240513 | 175300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240513 | 175200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240513 | 175100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240513 | 175000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240513 | 174900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240513 | 174800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240513 | 174700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240513 | 174600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240513 | 174500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240513 | 174400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240513 | 174300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240513 | 174200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240513 | 174100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240513 | 174000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240513 | 173900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240513 | 173800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240513 | 173700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240513 | 173600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 4808 |
| 63 | 20240513 | 173500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240513 | 173400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240513 | 173300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240513 | 173200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240513 | 173100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240513 | 173000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240513 | 172900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240513 | 172800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240513 | 172700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240513 | 172600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240513 | 172500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240513 | 172400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240513 | 172300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240513 | 172200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240513 | 172100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240513 | 172000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240513 | 171900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240513 | 171800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240513 | 171700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240513 | 171600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240513 | 171500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240513 | 171400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240513 | 171300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240513 | 171200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240513 | 171100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240513 | 171000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240513 | 170900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240513 | 170800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240513 | 170700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240513 | 170600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 4808 |
| 93 | 20240513 | 170500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240513 | 170400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240513 | 170300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240513 | 170200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240513 | 170100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240513 | 170000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240513 | 165900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240513 | 165800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240513 | 165700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240513 | 165600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240513 | 165500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240513 | 165400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240513 | 165300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240513 | 165200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240513 | 165100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240513 | 165000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240513 | 164900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240513 | 164800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240513 | 164700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240513 | 164600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240513 | 164500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240513 | 164400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240513 | 164300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240513 | 164200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240513 | 164100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240513 | 164000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240513 | 163900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240513 | 163800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240513 | 163700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240513 | 163600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 4808 |
| 123 | 20240513 | 163500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240513 | 163400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240513 | 163300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240513 | 163200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240513 | 163100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240513 | 163000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240513 | 162900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240513 | 162800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240513 | 162700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240513 | 162600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240513 | 162500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240513 | 162400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240513 | 162300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240513 | 162200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240513 | 162100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240513 | 162000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240513 | 161900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240513 | 161800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240513 | 161700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240513 | 161600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240513 | 161500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240513 | 161400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240513 | 161300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240513 | 161200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240513 | 161100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240513 | 161000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240513 | 160900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240513 | 160800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240513 | 160700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240513 | 160600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 4808 |
| 153 | 20240513 | 160500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240513 | 160400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240513 | 160300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240513 | 160200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240513 | 160100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240513 | 160000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240513 | 155900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240513 | 155800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240513 | 155700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240513 | 155600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240513 | 155500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240513 | 155400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240513 | 155300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240513 | 155200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240513 | 155100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240513 | 155000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240513 | 154900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240513 | 154800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240513 | 154700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240513 | 154600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240513 | 154500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240513 | 154400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240513 | 154300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240513 | 154200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240513 | 154100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240513 | 154000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240513 | 153900 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240513 | 153800 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240513 | 153700 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240513 | 153600 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 4808 |
| 183 | 20240513 | 153500 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240513 | 153400 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240513 | 153300 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240513 | 153200 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240513 | 153100 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240513 | 153000 | 11259201050 | 24950 | 24950 | 24950 | 24950 | 4808 |
| 189 | 20240513 | 152900 | 11139241450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240513 | 152800 | 11139241450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240513 | 152700 | 11139241450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240513 | 152600 | 11139241450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240513 | 152500 | 11139241450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240513 | 152400 | 11139241450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20240513 | 152300 | 11139241450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20240513 | 152200 | 11139241450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20240513 | 152100 | 11139241450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20240513 | 152000 | 11139241450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20240513 | 151900 | 11139241450 | 24750 | 24700 | 24750 | 24650 | 298 |
| 200 | 20240513 | 151800 | 11131883300 | 24750 | 24700 | 24750 | 24700 | 277 |
| 201 | 20240513 | 151700 | 11125041350 | 24700 | 24750 | 24750 | 24700 | 941 |
| 202 | 20240513 | 151600 | 11101788200 | 24800 | 24800 | 24800 | 24800 | 170 |
| 203 | 20240513 | 151500 | 11097572200 | 24800 | 24850 | 24850 | 24800 | 31 |
| 204 | 20240513 | 151400 | 11096803350 | 24850 | 24800 | 24900 | 24800 | 7 |
| 205 | 20240513 | 151300 | 11096629350 | 24800 | 24900 | 24900 | 24800 | 140 |
| 206 | 20240513 | 151200 | 11093145350 | 24700 | 24850 | 24950 | 24700 | 2006 |
| 207 | 20240513 | 151100 | 11043387050 | 24900 | 24900 | 24900 | 24900 | 123 |
| 208 | 20240513 | 151000 | 11040324350 | 24900 | 24800 | 24900 | 24800 | 832 |
| 209 | 20240513 | 150900 | 11019657050 | 24800 | 24850 | 24850 | 24800 | 277 |
| 210 | 20240513 | 150800 | 11012786650 | 24850 | 24850 | 24850 | 24850 | 52 |
| 211 | 20240513 | 150700 | 11011494450 | 24850 | 24900 | 24900 | 24850 | 371 |
| 212 | 20240513 | 150600 | 11002274100 | 24900 | 24900 | 24900 | 24850 | 219 |
| 213 | 20240513 | 150500 | 10996821350 | 24850 | 24900 | 24900 | 24850 | 71 |
| 214 | 20240513 | 150400 | 10995056500 | 24900 | 24900 | 24900 | 24800 | 45 |
| 215 | 20240513 | 150300 | 10993939400 | 24900 | 24850 | 24900 | 24850 | 121 |
| 216 | 20240513 | 150200 | 10990932500 | 24850 | 24900 | 24900 | 24850 | 742 |
| 217 | 20240513 | 150100 | 10972466700 | 24850 | 24900 | 24950 | 24850 | 605 |
| 218 | 20240513 | 150000 | 10957402700 | 24900 | 24900 | 24900 | 24850 | 602 |
| 219 | 20240513 | 145900 | 10942413000 | 24900 | 24900 | 24900 | 24850 | 32 |
| 220 | 20240513 | 145800 | 10941617050 | 24900 | 24850 | 24900 | 24850 | 299 |
| 221 | 20240513 | 145700 | 10934186750 | 24850 | 24850 | 24850 | 24750 | 368 |
| 222 | 20240513 | 145600 | 10925061300 | 24850 | 24850 | 24850 | 24850 | 1 |
| 223 | 20240513 | 145500 | 10925036450 | 24750 | 24750 | 24750 | 24750 | 15 |
| 224 | 20240513 | 145400 | 10924665200 | 24750 | 24850 | 24850 | 24750 | 320 |
| 225 | 20240513 | 145300 | 10916732150 | 24800 | 24800 | 24800 | 24800 | 17 |
| 226 | 20240513 | 145200 | 10916310550 | 24800 | 24800 | 24800 | 24750 | 171 |
| 227 | 20240513 | 145100 | 10912070250 | 24800 | 24800 | 24800 | 24800 | 32 |
| 228 | 20240513 | 145000 | 10911276650 | 24850 | 24800 | 24850 | 24750 | 698 |
| 229 | 20240513 | 144900 | 10893966700 | 24750 | 24700 | 24750 | 24700 | 577 |
| 230 | 20240513 | 144800 | 10879688450 | 24700 | 24650 | 24700 | 24650 | 262 |
| 231 | 20240513 | 144700 | 10873227100 | 24650 | 24650 | 24700 | 24650 | 41 |
| 232 | 20240513 | 144600 | 10872215350 | 24650 | 24700 | 24700 | 24650 | 62 |
| 233 | 20240513 | 144500 | 10870686950 | 24650 | 24700 | 24700 | 24600 | 818 |
| 234 | 20240513 | 144400 | 10850533300 | 24700 | 24650 | 24750 | 24650 | 208 |
| 235 | 20240513 | 144300 | 10845405650 | 24650 | 24650 | 24650 | 24650 | 40 |
| 236 | 20240513 | 144200 | 10844419650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 237 | 20240513 | 144100 | 10844419650 | 24650 | 24700 | 24700 | 24650 | 151 |
| 238 | 20240513 | 144000 | 10840694000 | 24700 | 24700 | 24700 | 24650 | 322 |
| 239 | 20240513 | 143900 | 10832752950 | 24600 | 24650 | 24700 | 24600 | 493 |
| 240 | 20240513 | 143800 | 10820611900 | 24700 | 24700 | 24700 | 24700 | 127 |
| 241 | 20240513 | 143700 | 10817475000 | 24700 | 24650 | 24700 | 24650 | 233 |
| 242 | 20240513 | 143600 | 10811725100 | 24650 | 24650 | 24650 | 24650 | 6 |
| 243 | 20240513 | 143500 | 10811577200 | 24650 | 24650 | 24650 | 24650 | 95 |
| 244 | 20240513 | 143400 | 10809235450 | 24650 | 24650 | 24650 | 24600 | 30 |
| 245 | 20240513 | 143300 | 10808496000 | 24650 | 24650 | 24650 | 24650 | 100 |
| 246 | 20240513 | 143200 | 10806031000 | 24600 | 24650 | 24650 | 24600 | 46 |
| 247 | 20240513 | 143100 | 10804899100 | 24600 | 24600 | 24600 | 24600 | 563 |
| 248 | 20240513 | 143000 | 10791049300 | 24600 | 24650 | 24650 | 24600 | 99 |
| 249 | 20240513 | 142900 | 10788610200 | 24650 | 24700 | 24700 | 24650 | 22 |
| 250 | 20240513 | 142800 | 10788067850 | 24700 | 24700 | 24700 | 24700 | 2 |
| 251 | 20240513 | 142700 | 10788018450 | 24700 | 24700 | 24700 | 24650 | 14 |
| 252 | 20240513 | 142600 | 10787673050 | 24650 | 24700 | 24700 | 24600 | 127 |
| 253 | 20240513 | 142500 | 10784546050 | 24650 | 24650 | 24700 | 24650 | 46 |
| 254 | 20240513 | 142400 | 10783412100 | 24650 | 24700 | 24700 | 24650 | 216 |
| 255 | 20240513 | 142300 | 10778087050 | 24700 | 24650 | 24700 | 24650 | 134 |
| 256 | 20240513 | 142200 | 10774783700 | 24650 | 24550 | 24700 | 24550 | 1546 |
| 257 | 20240513 | 142100 | 10736740950 | 24550 | 24550 | 24550 | 24550 | 146 |
| 258 | 20240513 | 142000 | 10733156650 | 24550 | 24600 | 24600 | 24550 | 171 |
| 259 | 20240513 | 141900 | 10728956050 | 24550 | 24550 | 24550 | 24550 | 641 |
| 260 | 20240513 | 141800 | 10713219500 | 24550 | 24550 | 24550 | 24550 | 255 |
| 261 | 20240513 | 141700 | 10706959250 | 24550 | 24600 | 24600 | 24550 | 1335 |
| 262 | 20240513 | 141600 | 10674122000 | 24600 | 24650 | 24650 | 24600 | 282 |
| 263 | 20240513 | 141500 | 10667179300 | 24650 | 24700 | 24700 | 24650 | 2131 |
| 264 | 20240513 | 141400 | 10614649500 | 24700 | 24650 | 24700 | 24650 | 17 |
| 265 | 20240513 | 141300 | 10614229750 | 24650 | 24700 | 24700 | 24650 | 54 |
| 266 | 20240513 | 141200 | 10612898450 | 24700 | 24650 | 24700 | 24650 | 154 |
| 267 | 20240513 | 141100 | 10609098200 | 24650 | 24700 | 24700 | 24650 | 118 |
| 268 | 20240513 | 141000 | 10606186650 | 24700 | 24700 | 24700 | 24700 | 29 |
| 269 | 20240513 | 140900 | 10605470350 | 24700 | 24750 | 24750 | 24700 | 440 |
| 270 | 20240513 | 140800 | 10594596800 | 24750 | 24750 | 24750 | 24750 | 12 |
| 271 | 20240513 | 140700 | 10594299800 | 24750 | 24700 | 24750 | 24700 | 85 |
| 272 | 20240513 | 140600 | 10592198250 | 24750 | 24750 | 24750 | 24700 | 72 |
| 273 | 20240513 | 140500 | 10590418500 | 24700 | 24700 | 24700 | 24700 | 44 |
| 274 | 20240513 | 140400 | 10589331700 | 24650 | 24750 | 24750 | 24650 | 94 |
| 275 | 20240513 | 140300 | 10587013350 | 24750 | 24700 | 24750 | 24700 | 535 |
| 276 | 20240513 | 140200 | 10573797600 | 24700 | 24650 | 24700 | 24650 | 107 |
| 277 | 20240513 | 140100 | 10571160000 | 24650 | 24750 | 24750 | 24650 | 125 |
| 278 | 20240513 | 140000 | 10568074650 | 24750 | 24700 | 24750 | 24700 | 634 |
| 279 | 20240513 | 135900 | 10552414750 | 24750 | 24750 | 24750 | 24700 | 120 |
| 280 | 20240513 | 135800 | 10549445600 | 24750 | 24750 | 24750 | 24700 | 331 |
| 281 | 20240513 | 135700 | 10541269450 | 24750 | 24750 | 24750 | 24750 | 102 |
| 282 | 20240513 | 135600 | 10538744950 | 24700 | 24750 | 24750 | 24700 | 254 |
| 283 | 20240513 | 135500 | 10532460850 | 24700 | 24700 | 24750 | 24700 | 61 |
| 284 | 20240513 | 135400 | 10530952750 | 24700 | 24700 | 24700 | 24700 | 644 |
| 285 | 20240513 | 135300 | 10515045950 | 24700 | 24700 | 24700 | 24650 | 77 |
| 286 | 20240513 | 135200 | 10513146300 | 24700 | 24700 | 24700 | 24700 | 16 |
| 287 | 20240513 | 135100 | 10512751100 | 24600 | 24600 | 24700 | 24600 | 147 |
| 288 | 20240513 | 135000 | 10509132700 | 24600 | 24600 | 24600 | 24600 | 49 |
| 289 | 20240513 | 134900 | 10507927300 | 24600 | 24600 | 24600 | 24600 | 64 |
| 290 | 20240513 | 134800 | 10506352900 | 24650 | 24650 | 24650 | 24550 | 1462 |
| 291 | 20240513 | 134700 | 10470365750 | 24600 | 24600 | 24600 | 24600 | 57 |
| 292 | 20240513 | 134600 | 10468963550 | 24600 | 24600 | 24600 | 24600 | 172 |
| 293 | 20240513 | 134500 | 10464732350 | 24600 | 24600 | 24650 | 24600 | 12 |
| 294 | 20240513 | 134400 | 10464437100 | 24650 | 24600 | 24650 | 24600 | 37 |
| 295 | 20240513 | 134300 | 10463525300 | 24600 | 24650 | 24650 | 24600 | 21 |
| 296 | 20240513 | 134200 | 10463008650 | 24650 | 24600 | 24650 | 24550 | 245 |
| 297 | 20240513 | 134100 | 10456981450 | 24650 | 24650 | 24650 | 24650 | 42 |
| 298 | 20240513 | 134000 | 10455946150 | 24650 | 24550 | 24650 | 24550 | 624 |
| 299 | 20240513 | 133900 | 10440626850 | 24550 | 24650 | 24650 | 24550 | 118 |
| 300 | 20240513 | 133800 | 10437724900 | 24650 | 24650 | 24650 | 24650 | 200 |
| 301 | 20240513 | 133700 | 10432794900 | 24600 | 24600 | 24650 | 24600 | 261 |
| 302 | 20240513 | 133600 | 10426372350 | 24550 | 24650 | 24650 | 24550 | 108 |
| 303 | 20240513 | 133500 | 10423717850 | 24650 | 24600 | 24650 | 24600 | 340 |
| 304 | 20240513 | 133400 | 10415339350 | 24550 | 24650 | 24650 | 24550 | 436 |
| 305 | 20240513 | 133300 | 10404606950 | 24650 | 24600 | 24650 | 24600 | 323 |
| 306 | 20240513 | 133200 | 10396658600 | 24600 | 24650 | 24650 | 24600 | 601 |
| 307 | 20240513 | 133100 | 10381873750 | 24650 | 24700 | 24700 | 24650 | 445 |
| 308 | 20240513 | 133000 | 10370902950 | 24700 | 24700 | 24700 | 24700 | 5 |
| 309 | 20240513 | 132900 | 10370779450 | 24700 | 24650 | 24700 | 24600 | 1295 |
| 310 | 20240513 | 132800 | 10338853950 | 24650 | 24700 | 24700 | 24650 | 326 |
| 311 | 20240513 | 132700 | 10330803700 | 24700 | 24650 | 24700 | 24650 | 274 |
| 312 | 20240513 | 132600 | 10324049550 | 24650 | 24750 | 24750 | 24650 | 271 |
| 313 | 20240513 | 132500 | 10317360350 | 24700 | 24700 | 24700 | 24650 | 183 |
| 314 | 20240513 | 132400 | 10312848300 | 24700 | 24750 | 24750 | 24700 | 45 |
| 315 | 20240513 | 132300 | 10311736700 | 24750 | 24650 | 24750 | 24650 | 1744 |
| 316 | 20240513 | 132200 | 10268705000 | 24700 | 24650 | 24700 | 24650 | 141 |
| 317 | 20240513 | 132100 | 10265227950 | 24650 | 24650 | 24700 | 24650 | 215 |
| 318 | 20240513 | 132000 | 10259926250 | 24650 | 24700 | 24750 | 24650 | 477 |
| 319 | 20240513 | 131900 | 10248150350 | 24700 | 24800 | 24800 | 24700 | 2201 |
| 320 | 20240513 | 131800 | 10193724900 | 24800 | 24850 | 24850 | 24800 | 348 |
| 321 | 20240513 | 131700 | 10185088950 | 24850 | 24750 | 24900 | 24750 | 642 |
| 322 | 20240513 | 131600 | 10169153950 | 24750 | 24700 | 24750 | 24700 | 269 |
| 323 | 20240513 | 131500 | 10162507650 | 24700 | 24550 | 24700 | 24500 | 453 |
| 324 | 20240513 | 131400 | 10151373800 | 24550 | 24650 | 24700 | 24550 | 444 |
| 325 | 20240513 | 131300 | 10140456650 | 24700 | 24550 | 24700 | 24500 | 2163 |
| 326 | 20240513 | 131200 | 10087140500 | 24500 | 24500 | 24550 | 24450 | 1613 |
| 327 | 20240513 | 131100 | 10047657250 | 24500 | 24650 | 24650 | 24450 | 1760 |
| 328 | 20240513 | 131000 | 10004467700 | 24600 | 24500 | 24650 | 24450 | 2606 |
| 329 | 20240513 | 130900 | 9940530150 | 24600 | 24800 | 24800 | 24500 | 13410 |
| 330 | 20240513 | 130800 | 9609543950 | 24800 | 24850 | 24900 | 24800 | 2028 |
| 331 | 20240513 | 130700 | 9559154100 | 24850 | 24850 | 24900 | 24800 | 935 |
| 332 | 20240513 | 130600 | 9535921850 | 24850 | 25000 | 25000 | 24800 | 5924 |
| 333 | 20240513 | 130500 | 9388581050 | 25000 | 25000 | 25000 | 24950 | 4259 |
| 334 | 20240513 | 130400 | 9282252250 | 25000 | 25050 | 25100 | 24950 | 2027 |
| 335 | 20240513 | 130300 | 9231548700 | 25050 | 25200 | 25200 | 24950 | 15298 |
| 336 | 20240513 | 130200 | 8848851300 | 25150 | 25550 | 25550 | 24950 | 33657 |
| 337 | 20240513 | 130100 | 8000685800 | 25550 | 25550 | 25600 | 25500 | 3119 |
| 338 | 20240513 | 130000 | 7921031750 | 25500 | 25750 | 25850 | 25500 | 17259 |
| 339 | 20240513 | 125900 | 7478199600 | 25750 | 25850 | 25900 | 25700 | 15201 |
| 340 | 20240513 | 125800 | 7085728750 | 25900 | 25800 | 25900 | 25700 | 15939 |
| 341 | 20240513 | 125700 | 6674257050 | 25800 | 25700 | 25900 | 25500 | 41922 |
| 342 | 20240513 | 125600 | 5593111600 | 25700 | 25500 | 25700 | 25500 | 6565 |
| 343 | 20240513 | 125500 | 5424679600 | 25600 | 25650 | 25650 | 25500 | 1072 |
| 344 | 20240513 | 125400 | 5397290700 | 25550 | 25550 | 25650 | 25500 | 866 |
| 345 | 20240513 | 125300 | 5375131400 | 25600 | 25500 | 25600 | 25500 | 181 |
| 346 | 20240513 | 125200 | 5370507350 | 25550 | 25500 | 25550 | 25500 | 678 |
| 347 | 20240513 | 125100 | 5353192300 | 25550 | 25500 | 25550 | 25450 | 1267 |
| 348 | 20240513 | 125000 | 5320884550 | 25500 | 25500 | 25550 | 25350 | 1310 |
| 349 | 20240513 | 124900 | 5287563950 | 25550 | 25500 | 25600 | 25500 | 974 |
| 350 | 20240513 | 124800 | 5262703100 | 25450 | 25600 | 25600 | 25450 | 533 |
| 351 | 20240513 | 124700 | 5249079100 | 25600 | 25600 | 25700 | 25400 | 3696 |
| 352 | 20240513 | 124600 | 5154645300 | 25600 | 25600 | 25600 | 25500 | 1494 |
| 353 | 20240513 | 124500 | 5116441800 | 25600 | 25550 | 25700 | 25500 | 4785 |
| 354 | 20240513 | 124400 | 4993946150 | 25600 | 25600 | 25650 | 25500 | 9138 |
| 355 | 20240513 | 124300 | 4760031450 | 25600 | 25350 | 25650 | 25350 | 13569 |
| 356 | 20240513 | 124200 | 4413917350 | 25300 | 25300 | 25300 | 25300 | 15 |
| 357 | 20240513 | 124100 | 4413537850 | 25300 | 25300 | 25300 | 25250 | 399 |
| 358 | 20240513 | 124000 | 4403460900 | 25300 | 25300 | 25300 | 25300 | 400 |
| 359 | 20240513 | 123900 | 4393340900 | 25300 | 25300 | 25300 | 25300 | 294 |
| 360 | 20240513 | 123800 | 4385902700 | 25300 | 25300 | 25300 | 25300 | 150 |
| 361 | 20240513 | 123700 | 4382107700 | 25300 | 25300 | 25300 | 25300 | 101 |
| 362 | 20240513 | 123600 | 4379552400 | 25350 | 25350 | 25350 | 25350 | 130 |
| 363 | 20240513 | 123500 | 4376256900 | 25350 | 25350 | 25350 | 25350 | 228 |
| 364 | 20240513 | 123400 | 4370477100 | 25400 | 25350 | 25400 | 25350 | 291 |
| 365 | 20240513 | 123300 | 4363098100 | 25350 | 25350 | 25350 | 25350 | 420 |
| 366 | 20240513 | 123200 | 4352451100 | 25300 | 25300 | 25300 | 25300 | 331 |
| 367 | 20240513 | 123100 | 4344076800 | 25250 | 25250 | 25250 | 25250 | 189 |
| 368 | 20240513 | 123000 | 4339304550 | 25250 | 25300 | 25300 | 25250 | 11 |
| 369 | 20240513 | 122900 | 4339026650 | 25300 | 25250 | 25300 | 25250 | 110 |
| 370 | 20240513 | 122800 | 4336246650 | 25250 | 25250 | 25250 | 25250 | 1186 |
| 371 | 20240513 | 122700 | 4306300150 | 25300 | 25250 | 25300 | 25250 | 254 |
| 372 | 20240513 | 122600 | 4299874350 | 25300 | 25250 | 25300 | 25250 | 151 |
| 373 | 20240513 | 122500 | 4296060550 | 25250 | 25250 | 25250 | 25250 | 115 |
| 374 | 20240513 | 122400 | 4293156800 | 25250 | 25250 | 25250 | 25200 | 420 |
| 375 | 20240513 | 122300 | 4282560400 | 25250 | 25300 | 25350 | 25250 | 548 |
| 376 | 20240513 | 122200 | 4268718650 | 25350 | 25300 | 25350 | 25300 | 327 |
| 377 | 20240513 | 122100 | 4260445500 | 25350 | 25350 | 25350 | 25350 | 379 |
| 378 | 20240513 | 122000 | 4250837850 | 25350 | 25400 | 25400 | 25350 | 122 |
| 379 | 20240513 | 121900 | 4247739350 | 25400 | 25350 | 25400 | 25350 | 196 |
| 380 | 20240513 | 121800 | 4242769450 | 25350 | 25350 | 25350 | 25300 | 540 |
| 381 | 20240513 | 121700 | 4229081450 | 25300 | 25300 | 25300 | 25300 | 183 |
| 382 | 20240513 | 121600 | 4224451550 | 25300 | 25300 | 25300 | 25300 | 32 |
| 383 | 20240513 | 121500 | 4223641950 | 25300 | 25300 | 25300 | 25300 | 186 |
| 384 | 20240513 | 121400 | 4218936150 | 25300 | 25300 | 25300 | 25300 | 42 |
| 385 | 20240513 | 121300 | 4217873550 | 25300 | 25350 | 25350 | 25300 | 105 |
| 386 | 20240513 | 121200 | 4215214400 | 25350 | 25350 | 25350 | 25350 | 50 |
| 387 | 20240513 | 121100 | 4213946900 | 25350 | 25350 | 25400 | 25350 | 424 |
| 388 | 20240513 | 121000 | 4203196350 | 25350 | 25350 | 25350 | 25350 | 21 |
| 389 | 20240513 | 120900 | 4202664000 | 25350 | 25400 | 25400 | 25350 | 105 |
| 390 | 20240513 | 120800 | 4199998150 | 25400 | 25300 | 25400 | 25300 | 5399 |
| 391 | 20240513 | 120700 | 4063077650 | 25300 | 25300 | 25300 | 25250 | 366 |
| 392 | 20240513 | 120600 | 4053818050 | 25300 | 25300 | 25300 | 25300 | 0 |
| 393 | 20240513 | 120500 | 4053818050 | 25300 | 25250 | 25300 | 25250 | 1256 |
| 394 | 20240513 | 120400 | 4022041650 | 25300 | 25300 | 25300 | 25300 | 154 |
| 395 | 20240513 | 120300 | 4018145450 | 25300 | 25300 | 25300 | 25300 | 4 |
| 396 | 20240513 | 120200 | 4018044250 | 25250 | 25250 | 25250 | 25250 | 47 |
| 397 | 20240513 | 120100 | 4016857500 | 25200 | 25250 | 25250 | 25200 | 138 |
| 398 | 20240513 | 120000 | 4013373050 | 25300 | 25300 | 25300 | 25300 | 45 |
| 399 | 20240513 | 115900 | 4012234550 | 25300 | 25300 | 25300 | 25300 | 495 |
| 400 | 20240513 | 115800 | 3999711050 | 25350 | 25300 | 25350 | 25300 | 154 |
| 401 | 20240513 | 115700 | 3995813850 | 25350 | 25300 | 25350 | 25300 | 100 |
| 402 | 20240513 | 115600 | 3993280300 | 25350 | 25300 | 25350 | 25300 | 637 |
| 403 | 20240513 | 115500 | 3977163700 | 25300 | 25150 | 25300 | 25150 | 3058 |
| 404 | 20240513 | 115400 | 3899866700 | 25200 | 25200 | 25250 | 25200 | 89 |
| 405 | 20240513 | 115300 | 3897623500 | 25200 | 25200 | 25200 | 25200 | 135 |
| 406 | 20240513 | 115200 | 3894221500 | 25200 | 25250 | 25250 | 25200 | 221 |
| 407 | 20240513 | 115100 | 3888651300 | 25250 | 25200 | 25250 | 25200 | 116 |
| 408 | 20240513 | 115000 | 3885726100 | 25200 | 25250 | 25250 | 25200 | 174 |
| 409 | 20240513 | 114900 | 3881333650 | 25200 | 25250 | 25250 | 25200 | 125 |
| 410 | 20240513 | 114800 | 3878182150 | 25250 | 25200 | 25250 | 25200 | 596 |
| 411 | 20240513 | 114700 | 3863160150 | 25200 | 25200 | 25200 | 25200 | 1417 |
| 412 | 20240513 | 114600 | 3827451750 | 25200 | 25100 | 25200 | 25100 | 210 |
| 413 | 20240513 | 114500 | 3822170850 | 25050 | 25050 | 25050 | 25050 | 147 |
| 414 | 20240513 | 114400 | 3818488500 | 25150 | 25150 | 25150 | 25050 | 367 |
| 415 | 20240513 | 114300 | 3809275050 | 25150 | 25150 | 25150 | 25150 | 9 |
| 416 | 20240513 | 114200 | 3809048700 | 25150 | 25150 | 25150 | 25150 | 210 |
| 417 | 20240513 | 114100 | 3803767200 | 25150 | 25150 | 25150 | 25100 | 509 |
| 418 | 20240513 | 114000 | 3790991150 | 25150 | 25100 | 25150 | 25100 | 501 |
| 419 | 20240513 | 113900 | 3778407550 | 25150 | 25150 | 25150 | 25150 | 0 |
| 420 | 20240513 | 113800 | 3778407550 | 25150 | 25100 | 25150 | 25100 | 929 |
| 421 | 20240513 | 113700 | 3755050150 | 25150 | 25150 | 25150 | 25100 | 124 |
| 422 | 20240513 | 113600 | 3751932050 | 25150 | 25100 | 25150 | 25100 | 13 |
| 423 | 20240513 | 113500 | 3751605450 | 25150 | 25050 | 25150 | 25050 | 17 |
| 424 | 20240513 | 113400 | 3751179200 | 25050 | 25000 | 25050 | 24950 | 516 |
| 425 | 20240513 | 113300 | 3738301300 | 24950 | 25000 | 25000 | 24950 | 229 |
| 426 | 20240513 | 113200 | 3732584250 | 24950 | 25000 | 25000 | 24950 | 153 |
| 427 | 20240513 | 113100 | 3728765400 | 25050 | 25050 | 25050 | 24950 | 257 |
| 428 | 20240513 | 113000 | 3722350500 | 24950 | 25050 | 25050 | 24950 | 634 |
| 429 | 20240513 | 112900 | 3706499550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 430 | 20240513 | 112800 | 3706499550 | 25050 | 25000 | 25050 | 25000 | 46 |
| 431 | 20240513 | 112700 | 3705347500 | 25000 | 25000 | 25000 | 25000 | 17 |
| 432 | 20240513 | 112600 | 3704922500 | 25000 | 25000 | 25000 | 25000 | 30 |
| 433 | 20240513 | 112500 | 3704172500 | 25050 | 25050 | 25050 | 25050 | 0 |
| 434 | 20240513 | 112400 | 3704172500 | 25050 | 24950 | 25050 | 24950 | 52 |
| 435 | 20240513 | 112300 | 3702873850 | 24950 | 25050 | 25050 | 24950 | 1721 |
| 436 | 20240513 | 112200 | 3659797500 | 25100 | 25150 | 25150 | 25100 | 1650 |
| 437 | 20240513 | 112100 | 3618382100 | 25150 | 25100 | 25150 | 25100 | 462 |
| 438 | 20240513 | 112000 | 3606764200 | 25100 | 25150 | 25150 | 25100 | 535 |
| 439 | 20240513 | 111900 | 3593313950 | 25150 | 25200 | 25200 | 25150 | 121 |
| 440 | 20240513 | 111800 | 3590270750 | 25150 | 25150 | 25150 | 25150 | 20 |
| 441 | 20240513 | 111700 | 3589767750 | 25200 | 25150 | 25200 | 25150 | 134 |
| 442 | 20240513 | 111600 | 3586397400 | 25150 | 25150 | 25150 | 25150 | 314 |
| 443 | 20240513 | 111500 | 3578500300 | 25200 | 25250 | 25250 | 25200 | 1365 |
| 444 | 20240513 | 111400 | 3544095300 | 25300 | 25250 | 25300 | 25250 | 106 |
| 445 | 20240513 | 111300 | 3541418600 | 25250 | 25250 | 25300 | 25250 | 166 |
| 446 | 20240513 | 111200 | 3537225350 | 25250 | 25300 | 25300 | 25250 | 78 |
| 447 | 20240513 | 111100 | 3535255600 | 25300 | 25300 | 25300 | 25250 | 280 |
| 448 | 20240513 | 111000 | 3528171750 | 25250 | 25250 | 25300 | 25250 | 214 |
| 449 | 20240513 | 110900 | 3522767250 | 25300 | 25300 | 25300 | 25300 | 278 |
| 450 | 20240513 | 110800 | 3515733850 | 25300 | 25250 | 25300 | 25250 | 5 |
| 451 | 20240513 | 110700 | 3515607500 | 25250 | 25250 | 25250 | 25250 | 4 |
| 452 | 20240513 | 110600 | 3515506500 | 25250 | 25250 | 25250 | 25250 | 15 |
| 453 | 20240513 | 110500 | 3515127750 | 25250 | 25300 | 25300 | 25200 | 767 |
| 454 | 20240513 | 110400 | 3495759750 | 25250 | 25250 | 25250 | 25250 | 1592 |
| 455 | 20240513 | 110300 | 3455561750 | 25200 | 25200 | 25200 | 25200 | 10 |
| 456 | 20240513 | 110200 | 3455309750 | 25200 | 25250 | 25250 | 25200 | 476 |
| 457 | 20240513 | 110100 | 3443306000 | 25200 | 25200 | 25200 | 25200 | 175 |
| 458 | 20240513 | 110000 | 3438896000 | 25200 | 25200 | 25250 | 25200 | 152 |
| 459 | 20240513 | 105900 | 3435065550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 460 | 20240513 | 105800 | 3435065550 | 25250 | 25250 | 25250 | 25250 | 3 |
| 461 | 20240513 | 105700 | 3434989800 | 25200 | 25200 | 25200 | 25200 | 410 |
| 462 | 20240513 | 105600 | 3424657800 | 25200 | 25200 | 25200 | 25200 | 22 |
| 463 | 20240513 | 105500 | 3424103400 | 25200 | 25200 | 25200 | 25200 | 96 |
| 464 | 20240513 | 105400 | 3421684200 | 25200 | 25200 | 25200 | 25200 | 80 |
| 465 | 20240513 | 105300 | 3419668200 | 25200 | 25200 | 25200 | 25200 | 72 |
| 466 | 20240513 | 105200 | 3417853800 | 25200 | 25250 | 25250 | 25200 | 286 |
| 467 | 20240513 | 105100 | 3410637700 | 25250 | 25250 | 25300 | 25200 | 233 |
| 468 | 20240513 | 105000 | 3404747200 | 25250 | 25150 | 25250 | 25150 | 1335 |
| 469 | 20240513 | 104900 | 3371046200 | 25100 | 25100 | 25150 | 25100 | 239 |
| 470 | 20240513 | 104800 | 3365047250 | 25100 | 25100 | 25200 | 25100 | 122 |
| 471 | 20240513 | 104700 | 3361984850 | 25100 | 25200 | 25200 | 25100 | 18 |
| 472 | 20240513 | 104600 | 3361532250 | 25200 | 25200 | 25250 | 25200 | 800 |
| 473 | 20240513 | 104500 | 3341372150 | 25250 | 25200 | 25250 | 25100 | 2384 |
| 474 | 20240513 | 104400 | 3281291650 | 25200 | 25250 | 25250 | 25100 | 1633 |
| 475 | 20240513 | 104300 | 3240198550 | 25200 | 25200 | 25250 | 25150 | 88 |
| 476 | 20240513 | 104200 | 3237982550 | 25250 | 25200 | 25250 | 25200 | 805 |
| 477 | 20240513 | 104100 | 3217695700 | 25200 | 25300 | 25300 | 25200 | 1389 |
| 478 | 20240513 | 104000 | 3182612700 | 25350 | 25300 | 25350 | 25250 | 385 |
| 479 | 20240513 | 103900 | 3172857200 | 25250 | 25400 | 25400 | 25250 | 3591 |
| 480 | 20240513 | 103800 | 3081758150 | 25400 | 25200 | 25400 | 25150 | 4781 |
| 481 | 20240513 | 103700 | 2960876750 | 25200 | 25200 | 25200 | 25050 | 134 |
| 482 | 20240513 | 103600 | 2957512650 | 25200 | 25200 | 25250 | 25200 | 269 |
| 483 | 20240513 | 103500 | 2950733750 | 25150 | 25050 | 25150 | 25050 | 91 |
| 484 | 20240513 | 103400 | 2948450150 | 25050 | 25000 | 25050 | 25000 | 1402 |
| 485 | 20240513 | 103300 | 2913348300 | 25000 | 25150 | 25150 | 25000 | 1858 |
| 486 | 20240513 | 103200 | 2866828750 | 25150 | 25150 | 25150 | 25100 | 864 |
| 487 | 20240513 | 103100 | 2845121000 | 25150 | 25200 | 25200 | 25150 | 476 |
| 488 | 20240513 | 103000 | 2833139300 | 25200 | 25250 | 25250 | 25200 | 1053 |
| 489 | 20240513 | 102900 | 2806563400 | 25250 | 25250 | 25300 | 25250 | 1299 |
| 490 | 20240513 | 102800 | 2773706500 | 25350 | 25150 | 25350 | 25150 | 4835 |
| 491 | 20240513 | 102700 | 2651494300 | 25150 | 25050 | 25150 | 25050 | 1322 |
| 492 | 20240513 | 102600 | 2618295800 | 25050 | 25050 | 25150 | 25050 | 268 |
| 493 | 20240513 | 102500 | 2611569100 | 25000 | 25050 | 25150 | 25000 | 1446 |
| 494 | 20240513 | 102400 | 2575357550 | 25150 | 25100 | 25150 | 25050 | 83 |
| 495 | 20240513 | 102300 | 2573272900 | 25100 | 25100 | 25100 | 25050 | 240 |
| 496 | 20240513 | 102200 | 2567251950 | 25100 | 25150 | 25150 | 25100 | 384 |
| 497 | 20240513 | 102100 | 2557609550 | 25150 | 25200 | 25200 | 25150 | 2076 |
| 498 | 20240513 | 102000 | 2505334100 | 25200 | 25250 | 25250 | 25200 | 566 |
| 499 | 20240513 | 101900 | 2491063350 | 25200 | 25100 | 25300 | 25100 | 7083 |
| 500 | 20240513 | 101800 | 2312511150 | 25100 | 25150 | 25150 | 25100 | 250 |
| 501 | 20240513 | 101700 | 2306234500 | 25150 | 24900 | 25150 | 24850 | 5058 |
| 502 | 20240513 | 101600 | 2179704450 | 24900 | 24950 | 25000 | 24900 | 1541 |
| 503 | 20240513 | 101500 | 2141258800 | 25000 | 25000 | 25000 | 24950 | 57 |
| 504 | 20240513 | 101400 | 2139833850 | 25000 | 25050 | 25050 | 25000 | 508 |
| 505 | 20240513 | 101300 | 2127117950 | 25050 | 25000 | 25100 | 25000 | 391 |
| 506 | 20240513 | 101200 | 2117324700 | 25050 | 25000 | 25050 | 25000 | 209 |
| 507 | 20240513 | 101100 | 2112095600 | 24950 | 24900 | 24950 | 24900 | 156 |
| 508 | 20240513 | 101000 | 2108209800 | 24900 | 24900 | 24900 | 24900 | 17 |
| 509 | 20240513 | 100900 | 2107786500 | 24950 | 24850 | 25000 | 24850 | 1120 |
| 510 | 20240513 | 100800 | 2079803050 | 24850 | 24950 | 24950 | 24800 | 684 |
| 511 | 20240513 | 100700 | 2062818850 | 25000 | 25100 | 25100 | 24900 | 186 |
| 512 | 20240513 | 100600 | 2058165950 | 25000 | 25050 | 25050 | 25000 | 1531 |
| 513 | 20240513 | 100500 | 2019823950 | 25050 | 24900 | 25050 | 24850 | 100 |
| 514 | 20240513 | 100400 | 2017325700 | 24850 | 24850 | 24900 | 24850 | 183 |
| 515 | 20240513 | 100300 | 2012774400 | 24850 | 25100 | 25100 | 24850 | 3526 |
| 516 | 20240513 | 100200 | 1924433050 | 25150 | 25100 | 25150 | 25100 | 105 |
| 517 | 20240513 | 100100 | 1921797500 | 25150 | 25150 | 25200 | 25100 | 386 |
| 518 | 20240513 | 100000 | 1912082100 | 25150 | 25150 | 25200 | 25100 | 1142 |
| 519 | 20240513 | 095900 | 1883337050 | 25150 | 25150 | 25200 | 25150 | 553 |
| 520 | 20240513 | 095800 | 1869426600 | 25200 | 25150 | 25200 | 25100 | 670 |
| 521 | 20240513 | 095700 | 1852575100 | 25150 | 25000 | 25150 | 25000 | 734 |
| 522 | 20240513 | 095600 | 1834133650 | 25100 | 25050 | 25100 | 24900 | 99 |
| 523 | 20240513 | 095500 | 1831657900 | 25050 | 24950 | 25050 | 24900 | 1230 |
| 524 | 20240513 | 095400 | 1800856050 | 24900 | 25000 | 25050 | 24850 | 1562 |
| 525 | 20240513 | 095300 | 1761979700 | 25050 | 25200 | 25250 | 24900 | 2551 |
| 526 | 20240513 | 095200 | 1698021350 | 25200 | 25150 | 25250 | 25100 | 2799 |
| 527 | 20240513 | 095100 | 1627532400 | 25150 | 25050 | 25150 | 25050 | 2674 |
| 528 | 20240513 | 095000 | 1560404900 | 25050 | 25000 | 25100 | 25000 | 1495 |
| 529 | 20240513 | 094900 | 1522929800 | 25050 | 24900 | 25100 | 24850 | 3648 |
| 530 | 20240513 | 094800 | 1431670550 | 24900 | 24800 | 24900 | 24800 | 177 |
| 531 | 20240513 | 094700 | 1427273950 | 24800 | 24800 | 24800 | 24800 | 566 |
| 532 | 20240513 | 094600 | 1413237150 | 24800 | 24800 | 24900 | 24800 | 225 |
| 533 | 20240513 | 094500 | 1407657000 | 24800 | 24750 | 24800 | 24700 | 925 |
| 534 | 20240513 | 094400 | 1384777400 | 24850 | 24800 | 24850 | 24800 | 734 |
| 535 | 20240513 | 094300 | 1366555000 | 24800 | 24950 | 24950 | 24800 | 1428 |
| 536 | 20240513 | 094200 | 1331074350 | 25000 | 24950 | 25000 | 24950 | 1335 |
| 537 | 20240513 | 094100 | 1297702250 | 24950 | 24850 | 24950 | 24800 | 2804 |
| 538 | 20240513 | 094000 | 1227880750 | 24850 | 24750 | 24850 | 24750 | 571 |
| 539 | 20240513 | 093900 | 1213693600 | 24750 | 24800 | 24850 | 24750 | 771 |
| 540 | 20240513 | 093800 | 1194572200 | 24850 | 24850 | 24850 | 24800 | 864 |
| 541 | 20240513 | 093700 | 1173134300 | 24900 | 24800 | 24900 | 24800 | 495 |
| 542 | 20240513 | 093600 | 1160828000 | 24850 | 24900 | 24950 | 24850 | 316 |
| 543 | 20240513 | 093500 | 1152960900 | 24950 | 24800 | 24950 | 24800 | 1874 |
| 544 | 20240513 | 093400 | 1106381000 | 24800 | 24850 | 24850 | 24750 | 2104 |
| 545 | 20240513 | 093300 | 1054171050 | 24800 | 24850 | 24900 | 24800 | 1800 |
| 546 | 20240513 | 093200 | 1009446450 | 24900 | 24950 | 24950 | 24850 | 2227 |
| 547 | 20240513 | 093100 | 953966100 | 24950 | 24700 | 25000 | 24700 | 6158 |
| 548 | 20240513 | 093000 | 800771850 | 24700 | 24600 | 24750 | 24600 | 2100 |
| 549 | 20240513 | 092900 | 748968750 | 24600 | 24650 | 24750 | 24600 | 5012 |
| 550 | 20240513 | 092800 | 625324650 | 24700 | 24650 | 24700 | 24650 | 2384 |
| 551 | 20240513 | 092700 | 566524650 | 24700 | 24600 | 24750 | 24550 | 2940 |
| 552 | 20240513 | 092600 | 494007350 | 24550 | 24500 | 24750 | 24400 | 2407 |
| 553 | 20240513 | 092500 | 434868600 | 24500 | 24200 | 24550 | 24200 | 6373 |
| 554 | 20240513 | 092400 | 278960700 | 24150 | 24100 | 24150 | 24100 | 126 |
| 555 | 20240513 | 092300 | 275922550 | 24100 | 24150 | 24150 | 24100 | 455 |
| 556 | 20240513 | 092200 | 264952900 | 24100 | 24100 | 24100 | 24100 | 70 |
| 557 | 20240513 | 092100 | 263265900 | 24200 | 24200 | 24200 | 24100 | 68 |
| 558 | 20240513 | 092000 | 261622000 | 24100 | 24150 | 24150 | 24050 | 634 |
| 559 | 20240513 | 091900 | 246344600 | 24150 | 24200 | 24200 | 24150 | 2 |
| 560 | 20240513 | 091800 | 246296250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 561 | 20240513 | 091700 | 246296250 | 24150 | 24200 | 24200 | 24150 | 316 |
| 562 | 20240513 | 091600 | 238662600 | 24250 | 24250 | 24250 | 24200 | 1008 |
| 563 | 20240513 | 091500 | 214268650 | 24150 | 24200 | 24200 | 24150 | 73 |
| 564 | 20240513 | 091400 | 212505600 | 24200 | 24300 | 24300 | 24200 | 1242 |
| 565 | 20240513 | 091300 | 182327750 | 24300 | 24200 | 24300 | 24100 | 188 |
| 566 | 20240513 | 091200 | 177787250 | 24150 | 24300 | 24300 | 24150 | 32 |
| 567 | 20240513 | 091100 | 177014100 | 24200 | 24150 | 24200 | 24150 | 90 |
| 568 | 20240513 | 091000 | 174836600 | 24150 | 24300 | 24350 | 24150 | 157 |
| 569 | 20240513 | 090900 | 171033850 | 24300 | 24150 | 24350 | 24150 | 246 |
| 570 | 20240513 | 090800 | 165089600 | 24150 | 24300 | 24300 | 24150 | 360 |
| 571 | 20240513 | 090700 | 156370250 | 24300 | 24250 | 24300 | 24250 | 328 |
| 572 | 20240513 | 090600 | 148403700 | 24250 | 24200 | 24250 | 24200 | 572 |
| 573 | 20240513 | 090500 | 134543650 | 24100 | 23950 | 24100 | 23950 | 79 |
| 574 | 20240513 | 090400 | 132646950 | 23950 | 24100 | 24100 | 23950 | 396 |
| 575 | 20240513 | 090300 | 123117400 | 24000 | 24000 | 24000 | 23950 | 235 |
| 576 | 20240513 | 090200 | 117485150 | 24000 | 24100 | 24100 | 24000 | 176 |
| 577 | 20240513 | 090100 | 113255550 | 24100 | 24200 | 24200 | 24050 | 837 |
| 578 | 20240513 | 090000 | 93021900 | 24200 | 24000 | 24200 | 24000 | 3874 |