32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 184400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 24968 |
| 3 | 20240513 | 184300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20240513 | 184200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20240513 | 184100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20240513 | 184000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20240513 | 183900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20240513 | 183800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20240513 | 183700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20240513 | 183600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20240513 | 183500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20240513 | 183400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20240513 | 183300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20240513 | 183200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20240513 | 183100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20240513 | 183000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20240513 | 182900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20240513 | 182800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20240513 | 182700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20240513 | 182600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20240513 | 182500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20240513 | 182400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20240513 | 182300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20240513 | 182200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20240513 | 182100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20240513 | 182000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20240513 | 181900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20240513 | 181800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20240513 | 181700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20240513 | 181600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20240513 | 181500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20240513 | 181400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 24968 |
| 33 | 20240513 | 181300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20240513 | 181200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20240513 | 181100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20240513 | 181000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20240513 | 180900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20240513 | 180800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20240513 | 180700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20240513 | 180600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20240513 | 180500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20240513 | 180400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20240513 | 180300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20240513 | 180200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20240513 | 180100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20240513 | 180000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20240513 | 175900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20240513 | 175800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20240513 | 175700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20240513 | 175600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20240513 | 175500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20240513 | 175400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20240513 | 175300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20240513 | 175200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20240513 | 175100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20240513 | 175000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20240513 | 174900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20240513 | 174800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20240513 | 174700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20240513 | 174600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20240513 | 174500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20240513 | 174400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 24968 |
| 63 | 20240513 | 174300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20240513 | 174200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20240513 | 174100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20240513 | 174000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20240513 | 173900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20240513 | 173800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20240513 | 173700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20240513 | 173600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20240513 | 173500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20240513 | 173400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20240513 | 173300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20240513 | 173200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20240513 | 173100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20240513 | 173000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20240513 | 172900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20240513 | 172800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20240513 | 172700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20240513 | 172600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20240513 | 172500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20240513 | 172400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20240513 | 172300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20240513 | 172200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20240513 | 172100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20240513 | 172000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20240513 | 171900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20240513 | 171800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20240513 | 171700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20240513 | 171600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20240513 | 171500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20240513 | 171400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 24968 |
| 93 | 20240513 | 171300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20240513 | 171200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20240513 | 171100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20240513 | 171000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20240513 | 170900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20240513 | 170800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20240513 | 170700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20240513 | 170600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20240513 | 170500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20240513 | 170400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20240513 | 170300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20240513 | 170200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20240513 | 170100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20240513 | 170000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20240513 | 165900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20240513 | 165800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20240513 | 165700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20240513 | 165600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20240513 | 165500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20240513 | 165400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20240513 | 165300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20240513 | 165200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20240513 | 165100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20240513 | 165000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20240513 | 164900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20240513 | 164800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20240513 | 164700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20240513 | 164600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20240513 | 164500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20240513 | 164400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 24968 |
| 123 | 20240513 | 164300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20240513 | 164200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20240513 | 164100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20240513 | 164000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20240513 | 163900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20240513 | 163800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20240513 | 163700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20240513 | 163600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20240513 | 163500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20240513 | 163400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20240513 | 163300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20240513 | 163200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20240513 | 163100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20240513 | 163000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20240513 | 162900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20240513 | 162800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20240513 | 162700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20240513 | 162600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20240513 | 162500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20240513 | 162400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20240513 | 162300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20240513 | 162200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20240513 | 162100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20240513 | 162000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20240513 | 161900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20240513 | 161800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20240513 | 161700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20240513 | 161600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20240513 | 161500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20240513 | 161400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 24968 |
| 153 | 20240513 | 161300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20240513 | 161200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20240513 | 161100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20240513 | 161000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20240513 | 160900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20240513 | 160800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20240513 | 160700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20240513 | 160600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20240513 | 160500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20240513 | 160400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20240513 | 160300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20240513 | 160200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20240513 | 160100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20240513 | 160000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20240513 | 155900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20240513 | 155800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20240513 | 155700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20240513 | 155600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20240513 | 155500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20240513 | 155400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20240513 | 155300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20240513 | 155200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20240513 | 155100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20240513 | 155000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20240513 | 154900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20240513 | 154800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20240513 | 154700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20240513 | 154600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20240513 | 154500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20240513 | 154400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 24968 |
| 183 | 20240513 | 154300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20240513 | 154200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20240513 | 154100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20240513 | 154000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20240513 | 153900 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20240513 | 153800 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20240513 | 153700 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20240513 | 153600 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20240513 | 153500 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20240513 | 153400 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20240513 | 153300 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20240513 | 153200 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20240513 | 153100 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20240513 | 153000 | 48383148150 | 44550 | 44550 | 44550 | 44550 | 24968 |
| 197 | 20240513 | 152900 | 47270823750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20240513 | 152800 | 47270823750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20240513 | 152700 | 47270823750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20240513 | 152600 | 47270823750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20240513 | 152500 | 47270823750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20240513 | 152400 | 47270823750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20240513 | 152300 | 47270823750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20240513 | 152200 | 47270823750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20240513 | 152100 | 47270823750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20240513 | 152000 | 47270823750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20240513 | 151900 | 47270823750 | 44650 | 44600 | 44650 | 44600 | 4071 |
| 208 | 20240513 | 151800 | 47089113500 | 44600 | 44600 | 44650 | 44550 | 3225 |
| 209 | 20240513 | 151700 | 46945275850 | 44600 | 44600 | 44600 | 44550 | 3181 |
| 210 | 20240513 | 151600 | 46803528500 | 44550 | 44600 | 44650 | 44550 | 4121 |
| 211 | 20240513 | 151500 | 46619724200 | 44600 | 44550 | 44600 | 44550 | 760 |
| 212 | 20240513 | 151400 | 46585856400 | 44600 | 44600 | 44600 | 44550 | 1188 |
| 213 | 20240513 | 151300 | 46532925250 | 44550 | 44550 | 44600 | 44550 | 1130 |
| 214 | 20240513 | 151200 | 46482541400 | 44550 | 44600 | 44600 | 44500 | 2594 |
| 215 | 20240513 | 151100 | 46366985300 | 44550 | 44500 | 44600 | 44450 | 4235 |
| 216 | 20240513 | 151000 | 46178349100 | 44450 | 44550 | 44550 | 44450 | 4857 |
| 217 | 20240513 | 150900 | 45962155700 | 44500 | 44550 | 44600 | 44500 | 1261 |
| 218 | 20240513 | 150800 | 45906026000 | 44550 | 44550 | 44600 | 44550 | 1019 |
| 219 | 20240513 | 150700 | 45860623950 | 44550 | 44550 | 44650 | 44550 | 2485 |
| 220 | 20240513 | 150600 | 45749825700 | 44550 | 44650 | 44650 | 44550 | 3422 |
| 221 | 20240513 | 150500 | 45597274800 | 44600 | 44650 | 44650 | 44600 | 625 |
| 222 | 20240513 | 150400 | 45569385700 | 44600 | 44550 | 44650 | 44550 | 2673 |
| 223 | 20240513 | 150300 | 45450177000 | 44600 | 44650 | 44650 | 44550 | 4730 |
| 224 | 20240513 | 150200 | 45239228400 | 44600 | 44600 | 44650 | 44600 | 449 |
| 225 | 20240513 | 150100 | 45219198850 | 44600 | 44600 | 44650 | 44550 | 789 |
| 226 | 20240513 | 150000 | 45184010400 | 44550 | 44600 | 44650 | 44550 | 5858 |
| 227 | 20240513 | 145900 | 44922907800 | 44600 | 44650 | 44650 | 44600 | 1243 |
| 228 | 20240513 | 145800 | 44867456200 | 44650 | 44600 | 44700 | 44600 | 1685 |
| 229 | 20240513 | 145700 | 44792223000 | 44600 | 44700 | 44700 | 44600 | 2941 |
| 230 | 20240513 | 145600 | 44660831000 | 44650 | 44700 | 44700 | 44600 | 1953 |
| 231 | 20240513 | 145500 | 44573629300 | 44700 | 44750 | 44750 | 44650 | 1085 |
| 232 | 20240513 | 145400 | 44525137700 | 44750 | 44700 | 44750 | 44700 | 1215 |
| 233 | 20240513 | 145300 | 44470813900 | 44700 | 44750 | 44750 | 44700 | 932 |
| 234 | 20240513 | 145200 | 44429133200 | 44700 | 44700 | 44800 | 44700 | 1938 |
| 235 | 20240513 | 145100 | 44342437500 | 44750 | 44750 | 44750 | 44700 | 742 |
| 236 | 20240513 | 145000 | 44309255400 | 44750 | 44750 | 44800 | 44700 | 2602 |
| 237 | 20240513 | 144900 | 44192761850 | 44750 | 44800 | 44800 | 44750 | 883 |
| 238 | 20240513 | 144800 | 44153235950 | 44750 | 44750 | 44800 | 44750 | 1400 |
| 239 | 20240513 | 144700 | 44090538000 | 44750 | 44750 | 44800 | 44750 | 2144 |
| 240 | 20240513 | 144600 | 43994574000 | 44750 | 44500 | 44750 | 44450 | 7899 |
| 241 | 20240513 | 144500 | 43642146400 | 44550 | 44550 | 44550 | 44500 | 833 |
| 242 | 20240513 | 144400 | 43605063200 | 44550 | 44500 | 44550 | 44500 | 621 |
| 243 | 20240513 | 144300 | 43577412150 | 44500 | 44500 | 44550 | 44450 | 907 |
| 244 | 20240513 | 144200 | 43537057200 | 44450 | 44550 | 44550 | 44450 | 1171 |
| 245 | 20240513 | 144100 | 43484972500 | 44550 | 44450 | 44550 | 44450 | 1146 |
| 246 | 20240513 | 144000 | 43433987500 | 44500 | 44500 | 44500 | 44450 | 3489 |
| 247 | 20240513 | 143900 | 43278787100 | 44500 | 44500 | 44500 | 44450 | 676 |
| 248 | 20240513 | 143800 | 43248729400 | 44500 | 44500 | 44550 | 44450 | 1793 |
| 249 | 20240513 | 143700 | 43168994950 | 44450 | 44500 | 44550 | 44450 | 1819 |
| 250 | 20240513 | 143600 | 43088102750 | 44450 | 44500 | 44550 | 44450 | 1322 |
| 251 | 20240513 | 143500 | 43029291550 | 44500 | 44500 | 44600 | 44450 | 1738 |
| 252 | 20240513 | 143400 | 42951852150 | 44600 | 44600 | 44600 | 44450 | 8137 |
| 253 | 20240513 | 143300 | 42589713250 | 44600 | 44550 | 44650 | 44450 | 4216 |
| 254 | 20240513 | 143200 | 42401896350 | 44500 | 44500 | 44550 | 44500 | 4027 |
| 255 | 20240513 | 143100 | 42222668550 | 44550 | 44550 | 44600 | 44500 | 1698 |
| 256 | 20240513 | 143000 | 42147010250 | 44550 | 44600 | 44600 | 44550 | 1291 |
| 257 | 20240513 | 142900 | 42089456700 | 44550 | 44550 | 44600 | 44550 | 778 |
| 258 | 20240513 | 142800 | 42054779600 | 44600 | 44600 | 44650 | 44550 | 2107 |
| 259 | 20240513 | 142700 | 41960861450 | 44650 | 44600 | 44650 | 44600 | 1897 |
| 260 | 20240513 | 142600 | 41876203350 | 44600 | 44650 | 44650 | 44600 | 1278 |
| 261 | 20240513 | 142500 | 41819202250 | 44600 | 44650 | 44700 | 44600 | 1026 |
| 262 | 20240513 | 142400 | 41773405800 | 44650 | 44650 | 44750 | 44600 | 1684 |
| 263 | 20240513 | 142300 | 41698120350 | 44650 | 44700 | 44750 | 44650 | 624 |
| 264 | 20240513 | 142200 | 41670228000 | 44700 | 44700 | 44750 | 44700 | 692 |
| 265 | 20240513 | 142100 | 41639287700 | 44700 | 44700 | 44750 | 44700 | 1418 |
| 266 | 20240513 | 142000 | 41575855800 | 44700 | 44700 | 44750 | 44550 | 1421 |
| 267 | 20240513 | 141900 | 41512359300 | 44700 | 44600 | 44700 | 44600 | 2305 |
| 268 | 20240513 | 141800 | 41409482350 | 44600 | 44650 | 44650 | 44600 | 1132 |
| 269 | 20240513 | 141700 | 41358968650 | 44600 | 44600 | 44700 | 44600 | 1027 |
| 270 | 20240513 | 141600 | 41313126900 | 44650 | 44600 | 44700 | 44600 | 1171 |
| 271 | 20240513 | 141500 | 41260858050 | 44600 | 44600 | 44700 | 44600 | 1361 |
| 272 | 20240513 | 141400 | 41200091850 | 44600 | 44600 | 44650 | 44600 | 597 |
| 273 | 20240513 | 141300 | 41173462350 | 44600 | 44650 | 44700 | 44600 | 5717 |
| 274 | 20240513 | 141200 | 40918453350 | 44650 | 44700 | 44700 | 44600 | 544 |
| 275 | 20240513 | 141100 | 40894170100 | 44700 | 44650 | 44700 | 44650 | 884 |
| 276 | 20240513 | 141000 | 40854691700 | 44650 | 44650 | 44700 | 44600 | 750 |
| 277 | 20240513 | 140900 | 40821202700 | 44650 | 44700 | 44750 | 44600 | 1695 |
| 278 | 20240513 | 140800 | 40745464650 | 44650 | 44650 | 44650 | 44600 | 1064 |
| 279 | 20240513 | 140700 | 40697964000 | 44650 | 44650 | 44650 | 44600 | 925 |
| 280 | 20240513 | 140600 | 40656675400 | 44650 | 44650 | 44700 | 44600 | 1481 |
| 281 | 20240513 | 140500 | 40590561600 | 44650 | 44700 | 44700 | 44600 | 1574 |
| 282 | 20240513 | 140400 | 40520277450 | 44700 | 44600 | 44700 | 44600 | 2120 |
| 283 | 20240513 | 140300 | 40425589350 | 44600 | 44600 | 44700 | 44600 | 1115 |
| 284 | 20240513 | 140200 | 40375801850 | 44600 | 44650 | 44650 | 44600 | 4252 |
| 285 | 20240513 | 140100 | 40186031300 | 44700 | 44700 | 44700 | 44650 | 505 |
| 286 | 20240513 | 140000 | 40163476000 | 44700 | 44650 | 44700 | 44650 | 1382 |
| 287 | 20240513 | 135900 | 40101748400 | 44650 | 44700 | 44750 | 44650 | 570 |
| 288 | 20240513 | 135800 | 40076272900 | 44700 | 44700 | 44750 | 44700 | 512 |
| 289 | 20240513 | 135700 | 40053385950 | 44700 | 44700 | 44750 | 44700 | 1250 |
| 290 | 20240513 | 135600 | 39997467600 | 44700 | 44700 | 44750 | 44700 | 1724 |
| 291 | 20240513 | 135500 | 39920399850 | 44700 | 44700 | 44750 | 44700 | 799 |
| 292 | 20240513 | 135400 | 39884681300 | 44700 | 44700 | 44750 | 44700 | 536 |
| 293 | 20240513 | 135300 | 39860719100 | 44750 | 44750 | 44750 | 44700 | 993 |
| 294 | 20240513 | 135200 | 39816316550 | 44700 | 44750 | 44750 | 44700 | 456 |
| 295 | 20240513 | 135100 | 39795927350 | 44750 | 44700 | 44750 | 44700 | 1403 |
| 296 | 20240513 | 135000 | 39733170200 | 44700 | 44700 | 44750 | 44650 | 497 |
| 297 | 20240513 | 134900 | 39710954300 | 44650 | 44700 | 44750 | 44650 | 1286 |
| 298 | 20240513 | 134800 | 39653472200 | 44700 | 44650 | 44700 | 44650 | 1617 |
| 299 | 20240513 | 134700 | 39581204950 | 44650 | 44600 | 44700 | 44550 | 2177 |
| 300 | 20240513 | 134600 | 39484106400 | 44650 | 44600 | 44650 | 44600 | 1193 |
| 301 | 20240513 | 134500 | 39430893400 | 44600 | 44650 | 44750 | 44600 | 1149 |
| 302 | 20240513 | 134400 | 39379567550 | 44650 | 44650 | 44650 | 44600 | 466 |
| 303 | 20240513 | 134300 | 39358780050 | 44650 | 44600 | 44650 | 44600 | 765 |
| 304 | 20240513 | 134200 | 39324642450 | 44600 | 44600 | 44650 | 44600 | 624 |
| 305 | 20240513 | 134100 | 39296802600 | 44600 | 44650 | 44750 | 44600 | 1627 |
| 306 | 20240513 | 134000 | 39224115450 | 44650 | 44700 | 44700 | 44650 | 593 |
| 307 | 20240513 | 133900 | 39197635450 | 44650 | 44650 | 44800 | 44650 | 1294 |
| 308 | 20240513 | 133800 | 39139778550 | 44650 | 44650 | 44700 | 44650 | 418 |
| 309 | 20240513 | 133700 | 39121113850 | 44650 | 44650 | 44700 | 44650 | 491 |
| 310 | 20240513 | 133600 | 39099182450 | 44650 | 44800 | 44800 | 44600 | 1194 |
| 311 | 20240513 | 133500 | 39045811550 | 44750 | 44750 | 44850 | 44600 | 1896 |
| 312 | 20240513 | 133400 | 38961039250 | 44700 | 44800 | 44800 | 44700 | 1186 |
| 313 | 20240513 | 133300 | 38908010700 | 44750 | 44800 | 44900 | 44700 | 1483 |
| 314 | 20240513 | 133200 | 38841592450 | 44750 | 44750 | 44800 | 44500 | 22449 |
| 315 | 20240513 | 133100 | 37841378350 | 44750 | 44750 | 44800 | 44750 | 270 |
| 316 | 20240513 | 133000 | 37829291700 | 44800 | 44800 | 44800 | 44750 | 650 |
| 317 | 20240513 | 132900 | 37800194150 | 44800 | 44800 | 44850 | 44750 | 1009 |
| 318 | 20240513 | 132800 | 37755003550 | 44850 | 44700 | 44850 | 44650 | 1740 |
| 319 | 20240513 | 132700 | 37677050950 | 44650 | 44750 | 44800 | 44600 | 1214 |
| 320 | 20240513 | 132600 | 37622813050 | 44750 | 44700 | 44850 | 44600 | 2227 |
| 321 | 20240513 | 132500 | 37523182800 | 44700 | 44650 | 44850 | 44600 | 1380 |
| 322 | 20240513 | 132400 | 37461450200 | 44600 | 44600 | 44650 | 44550 | 979 |
| 323 | 20240513 | 132300 | 37417757400 | 44600 | 44550 | 44600 | 44550 | 1688 |
| 324 | 20240513 | 132200 | 37342478450 | 44600 | 44650 | 44650 | 44550 | 2662 |
| 325 | 20240513 | 132100 | 37223748850 | 44600 | 44650 | 44650 | 44600 | 662 |
| 326 | 20240513 | 132000 | 37194215500 | 44600 | 44600 | 44700 | 44600 | 1305 |
| 327 | 20240513 | 131900 | 37135960600 | 44600 | 44700 | 44700 | 44600 | 772 |
| 328 | 20240513 | 131800 | 37101506450 | 44700 | 44700 | 44700 | 44650 | 535 |
| 329 | 20240513 | 131700 | 37077612050 | 44650 | 44650 | 44700 | 44650 | 755 |
| 330 | 20240513 | 131600 | 37043899500 | 44700 | 44700 | 44700 | 44650 | 966 |
| 331 | 20240513 | 131500 | 37000737800 | 44700 | 44700 | 44800 | 44700 | 464 |
| 332 | 20240513 | 131400 | 36979980200 | 44700 | 44700 | 44800 | 44650 | 1479 |
| 333 | 20240513 | 131300 | 36913798850 | 44650 | 44650 | 44750 | 44650 | 1568 |
| 334 | 20240513 | 131200 | 36843710850 | 44650 | 44700 | 44700 | 44650 | 338 |
| 335 | 20240513 | 131100 | 36828616100 | 44650 | 44600 | 44700 | 44600 | 533 |
| 336 | 20240513 | 131000 | 36804820600 | 44600 | 44650 | 44750 | 44600 | 5840 |
| 337 | 20240513 | 130900 | 36544199550 | 44650 | 44650 | 44700 | 44650 | 603 |
| 338 | 20240513 | 130800 | 36517260700 | 44650 | 44700 | 44800 | 44650 | 1456 |
| 339 | 20240513 | 130700 | 36452126000 | 44650 | 44650 | 44700 | 44650 | 643 |
| 340 | 20240513 | 130600 | 36423406250 | 44650 | 44700 | 44700 | 44650 | 1819 |
| 341 | 20240513 | 130500 | 36342141300 | 44650 | 44700 | 44750 | 44650 | 682 |
| 342 | 20240513 | 130400 | 36311658750 | 44700 | 44700 | 44750 | 44650 | 1656 |
| 343 | 20240513 | 130300 | 36237653050 | 44700 | 44700 | 44750 | 44700 | 697 |
| 344 | 20240513 | 130200 | 36206490300 | 44700 | 44650 | 44750 | 44650 | 3914 |
| 345 | 20240513 | 130100 | 36031407550 | 44650 | 44700 | 44750 | 44650 | 3269 |
| 346 | 20240513 | 130000 | 35885316250 | 44750 | 44650 | 44750 | 44650 | 4149 |
| 347 | 20240513 | 125900 | 35699857550 | 44650 | 44750 | 44750 | 44600 | 5807 |
| 348 | 20240513 | 125800 | 35440502850 | 44750 | 44700 | 44750 | 44700 | 530 |
| 349 | 20240513 | 125700 | 35416809750 | 44700 | 44750 | 44800 | 44700 | 947 |
| 350 | 20240513 | 125600 | 35374467550 | 44750 | 44750 | 44850 | 44750 | 1731 |
| 351 | 20240513 | 125500 | 35296933000 | 44800 | 44800 | 44800 | 44750 | 524 |
| 352 | 20240513 | 125400 | 35273472250 | 44800 | 44750 | 44850 | 44750 | 1236 |
| 353 | 20240513 | 125300 | 35218109550 | 44750 | 44750 | 44800 | 44750 | 785 |
| 354 | 20240513 | 125200 | 35182955900 | 44750 | 44800 | 44850 | 44750 | 762 |
| 355 | 20240513 | 125100 | 35148829600 | 44800 | 44900 | 44900 | 44800 | 469 |
| 356 | 20240513 | 125000 | 35127804800 | 44850 | 44800 | 44950 | 44800 | 2126 |
| 357 | 20240513 | 124900 | 35032483550 | 44850 | 44900 | 44900 | 44800 | 1090 |
| 358 | 20240513 | 124800 | 34983582700 | 44850 | 44900 | 44900 | 44850 | 733 |
| 359 | 20240513 | 124700 | 34950678750 | 44900 | 44900 | 44900 | 44850 | 761 |
| 360 | 20240513 | 124600 | 34916543750 | 44850 | 44800 | 44850 | 44800 | 1892 |
| 361 | 20240513 | 124500 | 34831725300 | 44800 | 44850 | 44850 | 44800 | 415 |
| 362 | 20240513 | 124400 | 34813128800 | 44800 | 44800 | 44900 | 44800 | 1477 |
| 363 | 20240513 | 124300 | 34746886300 | 44800 | 44800 | 44850 | 44800 | 1483 |
| 364 | 20240513 | 124200 | 34680431750 | 44800 | 44850 | 44850 | 44800 | 866 |
| 365 | 20240513 | 124100 | 34641606800 | 44850 | 44850 | 44900 | 44800 | 399 |
| 366 | 20240513 | 124000 | 34623719650 | 44850 | 44850 | 44900 | 44800 | 458 |
| 367 | 20240513 | 123900 | 34603178700 | 44900 | 44850 | 44900 | 44800 | 255 |
| 368 | 20240513 | 123800 | 34591738050 | 44850 | 44800 | 44900 | 44800 | 2095 |
| 369 | 20240513 | 123700 | 34497798450 | 44800 | 44800 | 44850 | 44800 | 473 |
| 370 | 20240513 | 123600 | 34476600450 | 44850 | 44850 | 44900 | 44800 | 2693 |
| 371 | 20240513 | 123500 | 34355937400 | 44850 | 44900 | 44900 | 44850 | 1454 |
| 372 | 20240513 | 123400 | 34290723400 | 44850 | 44950 | 44950 | 44850 | 2878 |
| 373 | 20240513 | 123300 | 34161547300 | 44950 | 44900 | 44950 | 44900 | 1638 |
| 374 | 20240513 | 123200 | 34087942300 | 44900 | 44900 | 44950 | 44900 | 455 |
| 375 | 20240513 | 123100 | 34067505350 | 44950 | 44950 | 45000 | 44900 | 1211 |
| 376 | 20240513 | 123000 | 34013085200 | 44900 | 44950 | 44950 | 44900 | 856 |
| 377 | 20240513 | 122900 | 33974646800 | 44900 | 45000 | 45050 | 44900 | 394 |
| 378 | 20240513 | 122800 | 33956922450 | 45000 | 45050 | 45050 | 45000 | 392 |
| 379 | 20240513 | 122700 | 33939280500 | 45050 | 45000 | 45050 | 44950 | 638 |
| 380 | 20240513 | 122600 | 33910567750 | 45050 | 44950 | 45050 | 44900 | 685 |
| 381 | 20240513 | 122500 | 33879789150 | 45050 | 45050 | 45050 | 44950 | 1367 |
| 382 | 20240513 | 122400 | 33818280050 | 45000 | 45000 | 45050 | 44950 | 302 |
| 383 | 20240513 | 122300 | 33804692800 | 45000 | 45000 | 45050 | 45000 | 303 |
| 384 | 20240513 | 122200 | 33791054950 | 45000 | 45000 | 45050 | 44900 | 711 |
| 385 | 20240513 | 122100 | 33759059000 | 45000 | 44900 | 45000 | 44900 | 2705 |
| 386 | 20240513 | 122000 | 33637467750 | 44850 | 44900 | 44950 | 44850 | 3191 |
| 387 | 20240513 | 121900 | 33494247700 | 44900 | 44900 | 44950 | 44900 | 1230 |
| 388 | 20240513 | 121800 | 33438979000 | 44900 | 44950 | 45000 | 44900 | 1190 |
| 389 | 20240513 | 121700 | 33385488700 | 44900 | 44950 | 44950 | 44900 | 757 |
| 390 | 20240513 | 121600 | 33351491100 | 44950 | 45000 | 45000 | 44950 | 1276 |
| 391 | 20240513 | 121500 | 33294131750 | 45000 | 45000 | 45000 | 44950 | 346 |
| 392 | 20240513 | 121400 | 33278573050 | 44950 | 44950 | 45000 | 44950 | 279 |
| 393 | 20240513 | 121300 | 33266028650 | 44950 | 44950 | 45000 | 44950 | 2185 |
| 394 | 20240513 | 121200 | 33167767250 | 44950 | 45000 | 45000 | 44950 | 908 |
| 395 | 20240513 | 121100 | 33126950050 | 45000 | 44950 | 45000 | 44950 | 833 |
| 396 | 20240513 | 121000 | 33089496250 | 44950 | 45000 | 45000 | 44950 | 243 |
| 397 | 20240513 | 120900 | 33078570800 | 45000 | 44950 | 45000 | 44950 | 308 |
| 398 | 20240513 | 120800 | 33064718350 | 44950 | 44950 | 45000 | 44950 | 542 |
| 399 | 20240513 | 120700 | 33040352950 | 44950 | 45000 | 45100 | 44950 | 1180 |
| 400 | 20240513 | 120600 | 32987228500 | 45000 | 45000 | 45050 | 44950 | 879 |
| 401 | 20240513 | 120500 | 32947682850 | 45000 | 45000 | 45050 | 44950 | 1652 |
| 402 | 20240513 | 120400 | 32873385500 | 45000 | 44950 | 45050 | 44950 | 1148 |
| 403 | 20240513 | 120300 | 32821735300 | 44950 | 44950 | 45000 | 44950 | 1323 |
| 404 | 20240513 | 120200 | 32762210700 | 45000 | 45050 | 45050 | 44950 | 1491 |
| 405 | 20240513 | 120100 | 32695121350 | 45000 | 45000 | 45150 | 45000 | 1425 |
| 406 | 20240513 | 120000 | 32630896350 | 45000 | 45050 | 45050 | 45000 | 992 |
| 407 | 20240513 | 115900 | 32586217500 | 45000 | 45000 | 45050 | 45000 | 320 |
| 408 | 20240513 | 115800 | 32571816250 | 45000 | 45000 | 45050 | 44950 | 1043 |
| 409 | 20240513 | 115700 | 32524874250 | 45000 | 45050 | 45050 | 45000 | 238 |
| 410 | 20240513 | 115600 | 32514162850 | 45000 | 45000 | 45050 | 45000 | 1133 |
| 411 | 20240513 | 115500 | 32463171300 | 45000 | 45000 | 45100 | 45000 | 2493 |
| 412 | 20240513 | 115400 | 32350861050 | 45050 | 45000 | 45050 | 45000 | 884 |
| 413 | 20240513 | 115300 | 32311050450 | 45000 | 45050 | 45100 | 45000 | 1552 |
| 414 | 20240513 | 115200 | 32241131200 | 45050 | 45050 | 45100 | 45050 | 454 |
| 415 | 20240513 | 115100 | 32220670050 | 45050 | 45100 | 45150 | 45050 | 558 |
| 416 | 20240513 | 115000 | 32195527900 | 45100 | 45150 | 45150 | 45000 | 550 |
| 417 | 20240513 | 114900 | 32170737100 | 45100 | 45100 | 45150 | 45050 | 1367 |
| 418 | 20240513 | 114800 | 32109082300 | 45100 | 45000 | 45100 | 44900 | 1699 |
| 419 | 20240513 | 114700 | 32032663000 | 44950 | 44900 | 45000 | 44900 | 392 |
| 420 | 20240513 | 114600 | 32015041450 | 44900 | 45000 | 45000 | 44900 | 935 |
| 421 | 20240513 | 114500 | 31973029500 | 45000 | 44950 | 45000 | 44950 | 224 |
| 422 | 20240513 | 114400 | 31962959150 | 45000 | 45050 | 45050 | 44950 | 434 |
| 423 | 20240513 | 114300 | 31943433500 | 45050 | 44950 | 45100 | 44950 | 1017 |
| 424 | 20240513 | 114200 | 31897652100 | 44950 | 45000 | 45050 | 44950 | 739 |
| 425 | 20240513 | 114100 | 31864408950 | 45000 | 45050 | 45100 | 45000 | 666 |
| 426 | 20240513 | 114000 | 31834416550 | 45050 | 45050 | 45150 | 45050 | 718 |
| 427 | 20240513 | 113900 | 31802040850 | 45100 | 45050 | 45100 | 45000 | 609 |
| 428 | 20240513 | 113800 | 31774616200 | 45100 | 45050 | 45100 | 45000 | 511 |
| 429 | 20240513 | 113700 | 31751593700 | 45050 | 45150 | 45150 | 45000 | 457 |
| 430 | 20240513 | 113600 | 31731012650 | 45150 | 45000 | 45150 | 44950 | 1938 |
| 431 | 20240513 | 113500 | 31643737600 | 45050 | 45000 | 45100 | 45000 | 1657 |
| 432 | 20240513 | 113400 | 31569140850 | 45000 | 45000 | 45100 | 45000 | 349 |
| 433 | 20240513 | 113300 | 31553427500 | 45050 | 45050 | 45100 | 44950 | 2857 |
| 434 | 20240513 | 113200 | 31424824500 | 45050 | 45050 | 45100 | 45000 | 1853 |
| 435 | 20240513 | 113100 | 31341288900 | 45050 | 44900 | 45100 | 44900 | 2688 |
| 436 | 20240513 | 113000 | 31220181600 | 44900 | 44950 | 45000 | 44900 | 1369 |
| 437 | 20240513 | 112900 | 31158603750 | 44950 | 44900 | 45000 | 44800 | 2443 |
| 438 | 20240513 | 112800 | 31048881100 | 44900 | 44950 | 44950 | 44800 | 3859 |
| 439 | 20240513 | 112700 | 30875832150 | 44950 | 44950 | 45000 | 44900 | 1545 |
| 440 | 20240513 | 112600 | 30806377150 | 44950 | 44950 | 45000 | 44900 | 1049 |
| 441 | 20240513 | 112500 | 30759251000 | 44950 | 45000 | 45000 | 44950 | 290 |
| 442 | 20240513 | 112400 | 30746212300 | 44950 | 44900 | 45050 | 44900 | 1297 |
| 443 | 20240513 | 112300 | 30687894950 | 44950 | 45000 | 45000 | 44900 | 1205 |
| 444 | 20240513 | 112200 | 30633768800 | 44950 | 45000 | 45050 | 44950 | 900 |
| 445 | 20240513 | 112100 | 30593273350 | 45000 | 45000 | 45050 | 44950 | 995 |
| 446 | 20240513 | 112000 | 30548498100 | 45000 | 45000 | 45100 | 45000 | 1790 |
| 447 | 20240513 | 111900 | 30467871700 | 45050 | 45000 | 45100 | 45000 | 1280 |
| 448 | 20240513 | 111800 | 30410176650 | 45050 | 45200 | 45200 | 44950 | 3900 |
| 449 | 20240513 | 111700 | 30234309300 | 45200 | 45200 | 45200 | 45150 | 1105 |
| 450 | 20240513 | 111600 | 30184400200 | 45200 | 45250 | 45250 | 45100 | 6124 |
| 451 | 20240513 | 111500 | 29907673150 | 45250 | 45100 | 45250 | 45100 | 4652 |
| 452 | 20240513 | 111400 | 29697484850 | 45100 | 45100 | 45150 | 45050 | 3310 |
| 453 | 20240513 | 111300 | 29548142900 | 45050 | 45000 | 45150 | 45000 | 6397 |
| 454 | 20240513 | 111200 | 29259947150 | 45050 | 45000 | 45100 | 44950 | 3057 |
| 455 | 20240513 | 111100 | 29122289150 | 45050 | 44900 | 45050 | 44850 | 2195 |
| 456 | 20240513 | 111000 | 29023626350 | 44950 | 44900 | 45050 | 44800 | 5367 |
| 457 | 20240513 | 110900 | 28782414400 | 44900 | 44800 | 44900 | 44800 | 1935 |
| 458 | 20240513 | 110800 | 28695611050 | 44800 | 44750 | 44850 | 44750 | 886 |
| 459 | 20240513 | 110700 | 28655925500 | 44750 | 44750 | 44800 | 44750 | 683 |
| 460 | 20240513 | 110600 | 28625351700 | 44750 | 44700 | 44850 | 44650 | 2913 |
| 461 | 20240513 | 110500 | 28495016950 | 44700 | 44650 | 44800 | 44650 | 2599 |
| 462 | 20240513 | 110400 | 28378732450 | 44650 | 44700 | 44750 | 44650 | 1405 |
| 463 | 20240513 | 110300 | 28315911050 | 44750 | 44700 | 44750 | 44700 | 1642 |
| 464 | 20240513 | 110200 | 28242465550 | 44700 | 44650 | 44750 | 44600 | 5031 |
| 465 | 20240513 | 110100 | 28017606000 | 44600 | 44600 | 44750 | 44450 | 8502 |
| 466 | 20240513 | 110000 | 27638122600 | 44600 | 44600 | 44700 | 44500 | 1245 |
| 467 | 20240513 | 105900 | 27582543800 | 44550 | 44400 | 44600 | 44400 | 4711 |
| 468 | 20240513 | 105800 | 27372750300 | 44400 | 44500 | 44500 | 44200 | 8256 |
| 469 | 20240513 | 105700 | 27006954200 | 44500 | 44450 | 44500 | 44450 | 539 |
| 470 | 20240513 | 105600 | 26982988150 | 44450 | 44350 | 44500 | 44250 | 2922 |
| 471 | 20240513 | 105500 | 26853298950 | 44250 | 44350 | 44450 | 44200 | 6976 |
| 472 | 20240513 | 105400 | 26544532900 | 44450 | 44350 | 44500 | 44300 | 3474 |
| 473 | 20240513 | 105300 | 26390202600 | 44350 | 44400 | 44450 | 44350 | 933 |
| 474 | 20240513 | 105200 | 26348775150 | 44300 | 44550 | 44550 | 44250 | 4671 |
| 475 | 20240513 | 105100 | 26141594700 | 44550 | 44550 | 44600 | 44300 | 21789 |
| 476 | 20240513 | 105000 | 25175602850 | 44500 | 44500 | 44550 | 44400 | 1681 |
| 477 | 20240513 | 104900 | 25100765400 | 44550 | 44550 | 44650 | 44400 | 4753 |
| 478 | 20240513 | 104800 | 24889457300 | 44550 | 44600 | 44650 | 44500 | 2532 |
| 479 | 20240513 | 104700 | 24776556600 | 44600 | 44550 | 44600 | 44500 | 1070 |
| 480 | 20240513 | 104600 | 24728862700 | 44500 | 44650 | 44650 | 44350 | 4286 |
| 481 | 20240513 | 104500 | 24538333700 | 44650 | 44600 | 44700 | 44500 | 2736 |
| 482 | 20240513 | 104400 | 24416205700 | 44550 | 44450 | 44600 | 44400 | 2431 |
| 483 | 20240513 | 104300 | 24307981700 | 44450 | 44500 | 44550 | 44350 | 5018 |
| 484 | 20240513 | 104200 | 24085028700 | 44500 | 44500 | 44550 | 44450 | 1195 |
| 485 | 20240513 | 104100 | 24031817200 | 44500 | 44550 | 44550 | 44450 | 2239 |
| 486 | 20240513 | 104000 | 23932157450 | 44550 | 44550 | 44600 | 44400 | 3769 |
| 487 | 20240513 | 103900 | 23764516000 | 44600 | 44550 | 44600 | 44500 | 1362 |
| 488 | 20240513 | 103800 | 23703838400 | 44550 | 44450 | 44550 | 44400 | 1155 |
| 489 | 20240513 | 103700 | 23652438950 | 44450 | 44550 | 44600 | 44400 | 6772 |
| 490 | 20240513 | 103600 | 23351108150 | 44650 | 44600 | 44700 | 44550 | 4420 |
| 491 | 20240513 | 103500 | 23153901950 | 44600 | 44350 | 44700 | 44350 | 8507 |
| 492 | 20240513 | 103400 | 22775253350 | 44350 | 44400 | 44450 | 44350 | 4714 |
| 493 | 20240513 | 103300 | 22566081700 | 44400 | 44400 | 44450 | 44400 | 923 |
| 494 | 20240513 | 103200 | 22525096350 | 44450 | 44450 | 44500 | 44400 | 3976 |
| 495 | 20240513 | 103100 | 22348473900 | 44450 | 44450 | 44550 | 44450 | 4883 |
| 496 | 20240513 | 103000 | 22131360200 | 44450 | 44500 | 44500 | 44400 | 2145 |
| 497 | 20240513 | 102900 | 22036081050 | 44500 | 44550 | 44550 | 44400 | 4680 |
| 498 | 20240513 | 102800 | 21827983500 | 44550 | 44550 | 44600 | 44400 | 3496 |
| 499 | 20240513 | 102700 | 21672443350 | 44600 | 44550 | 44600 | 44500 | 1310 |
| 500 | 20240513 | 102600 | 21614100600 | 44500 | 44550 | 44600 | 44450 | 3564 |
| 501 | 20240513 | 102500 | 21455481100 | 44550 | 44500 | 44600 | 44450 | 6732 |
| 502 | 20240513 | 102400 | 21155636800 | 44550 | 44600 | 44600 | 44450 | 2931 |
| 503 | 20240513 | 102300 | 21025210650 | 44600 | 44450 | 44700 | 44450 | 3026 |
| 504 | 20240513 | 102200 | 20890357250 | 44450 | 44400 | 44500 | 44250 | 5798 |
| 505 | 20240513 | 102100 | 20633324750 | 44350 | 44400 | 44450 | 44300 | 9006 |
| 506 | 20240513 | 102000 | 20233821700 | 44400 | 44500 | 44550 | 44400 | 3808 |
| 507 | 20240513 | 101900 | 20064565550 | 44500 | 44600 | 44600 | 44400 | 5916 |
| 508 | 20240513 | 101800 | 19801528450 | 44600 | 44650 | 44700 | 44500 | 5643 |
| 509 | 20240513 | 101700 | 19549810150 | 44650 | 44450 | 44750 | 44350 | 7605 |
| 510 | 20240513 | 101600 | 19211280650 | 44500 | 44550 | 44550 | 44400 | 9559 |
| 511 | 20240513 | 101500 | 18786186800 | 44550 | 44600 | 44650 | 44500 | 7358 |
| 512 | 20240513 | 101400 | 18458400000 | 44650 | 44600 | 44650 | 44550 | 4717 |
| 513 | 20240513 | 101300 | 18248152100 | 44550 | 44650 | 44700 | 44550 | 6358 |
| 514 | 20240513 | 101200 | 17964477150 | 44650 | 44750 | 44750 | 44650 | 3933 |
| 515 | 20240513 | 101100 | 17788759150 | 44750 | 44650 | 44800 | 44650 | 6550 |
| 516 | 20240513 | 101000 | 17495964050 | 44650 | 44850 | 44850 | 44550 | 16386 |
| 517 | 20240513 | 100900 | 16763962950 | 44850 | 44950 | 44950 | 44850 | 10131 |
| 518 | 20240513 | 100800 | 16309110150 | 44950 | 45050 | 45100 | 44950 | 4153 |
| 519 | 20240513 | 100700 | 16122266050 | 45100 | 45050 | 45100 | 45000 | 10500 |
| 520 | 20240513 | 100600 | 15649627950 | 45100 | 45050 | 45150 | 45000 | 5099 |
| 521 | 20240513 | 100500 | 15419821950 | 45050 | 45200 | 45200 | 45050 | 9397 |
| 522 | 20240513 | 100400 | 14996167450 | 45150 | 45300 | 45350 | 45100 | 3859 |
| 523 | 20240513 | 100300 | 14821749750 | 45300 | 45200 | 45350 | 45200 | 2110 |
| 524 | 20240513 | 100200 | 14726141800 | 45150 | 45150 | 45200 | 45100 | 2379 |
| 525 | 20240513 | 100100 | 14618783050 | 45200 | 45350 | 45350 | 45100 | 6138 |
| 526 | 20240513 | 100000 | 14341689800 | 45350 | 45200 | 45350 | 45150 | 2800 |
| 527 | 20240513 | 095900 | 14215078750 | 45150 | 45200 | 45300 | 45150 | 2862 |
| 528 | 20240513 | 095800 | 14085697800 | 45200 | 45050 | 45450 | 45000 | 17991 |
| 529 | 20240513 | 095700 | 13272377450 | 45050 | 45150 | 45200 | 45050 | 10588 |
| 530 | 20240513 | 095600 | 12794599850 | 45200 | 45200 | 45250 | 45150 | 3866 |
| 531 | 20240513 | 095500 | 12619899500 | 45200 | 45250 | 45300 | 45200 | 8712 |
| 532 | 20240513 | 095400 | 12225941000 | 45250 | 45250 | 45300 | 45200 | 3454 |
| 533 | 20240513 | 095300 | 12069675450 | 45200 | 45450 | 45450 | 45200 | 12185 |
| 534 | 20240513 | 095200 | 11517612350 | 45400 | 45600 | 45650 | 45400 | 20385 |
| 535 | 20240513 | 095100 | 10590467150 | 45600 | 45600 | 45650 | 45600 | 4675 |
| 536 | 20240513 | 095000 | 10377257800 | 45650 | 45650 | 45700 | 45600 | 2791 |
| 537 | 20240513 | 094900 | 10249872400 | 45600 | 45650 | 45650 | 45600 | 2556 |
| 538 | 20240513 | 094800 | 10133278200 | 45650 | 45600 | 45700 | 45600 | 1308 |
| 539 | 20240513 | 094700 | 10073586450 | 45600 | 45650 | 45700 | 45550 | 14337 |
| 540 | 20240513 | 094600 | 9419398450 | 45650 | 45700 | 45700 | 45650 | 2437 |
| 541 | 20240513 | 094500 | 9308131350 | 45700 | 45700 | 45750 | 45650 | 1518 |
| 542 | 20240513 | 094400 | 9238766250 | 45700 | 45700 | 45750 | 45700 | 1232 |
| 543 | 20240513 | 094300 | 9182463250 | 45750 | 45850 | 45850 | 45700 | 1155 |
| 544 | 20240513 | 094200 | 9129667550 | 45850 | 45900 | 45950 | 45750 | 875 |
| 545 | 20240513 | 094100 | 9089581800 | 45850 | 45700 | 45900 | 45650 | 4405 |
| 546 | 20240513 | 094000 | 8887885050 | 45700 | 45650 | 45750 | 45650 | 2019 |
| 547 | 20240513 | 093900 | 8795614450 | 45700 | 45700 | 45750 | 45650 | 3141 |
| 548 | 20240513 | 093800 | 8652083800 | 45700 | 45800 | 45800 | 45700 | 1508 |
| 549 | 20240513 | 093700 | 8583100000 | 45800 | 45750 | 45800 | 45750 | 1158 |
| 550 | 20240513 | 093600 | 8530115650 | 45750 | 45800 | 45850 | 45750 | 808 |
| 551 | 20240513 | 093500 | 8493139150 | 45800 | 45750 | 45900 | 45750 | 2448 |
| 552 | 20240513 | 093400 | 8380923150 | 45700 | 45700 | 45750 | 45700 | 1409 |
| 553 | 20240513 | 093300 | 8316484600 | 45750 | 45750 | 45750 | 45700 | 574 |
| 554 | 20240513 | 093200 | 8290235850 | 45700 | 45700 | 45750 | 45650 | 2712 |
| 555 | 20240513 | 093100 | 8166301000 | 45650 | 45700 | 45750 | 45650 | 7859 |
| 556 | 20240513 | 093000 | 7807274400 | 45700 | 45700 | 45750 | 45650 | 1929 |
| 557 | 20240513 | 092900 | 7719125100 | 45750 | 45700 | 45800 | 45700 | 5719 |
| 558 | 20240513 | 092800 | 7457636600 | 45750 | 45850 | 45850 | 45700 | 6423 |
| 559 | 20240513 | 092700 | 7163757950 | 45850 | 45850 | 45900 | 45800 | 1896 |
| 560 | 20240513 | 092600 | 7076833750 | 45900 | 45900 | 45950 | 45800 | 10709 |
| 561 | 20240513 | 092500 | 6585882050 | 46000 | 45900 | 46000 | 45900 | 1340 |
| 562 | 20240513 | 092400 | 6524324800 | 45900 | 45950 | 45950 | 45900 | 2236 |
| 563 | 20240513 | 092300 | 6421618100 | 45950 | 45950 | 46000 | 45900 | 2567 |
| 564 | 20240513 | 092200 | 6303710450 | 46000 | 45950 | 46000 | 45950 | 1972 |
| 565 | 20240513 | 092100 | 6213083800 | 45950 | 46050 | 46050 | 45950 | 2031 |
| 566 | 20240513 | 092000 | 6119674700 | 46050 | 46000 | 46100 | 45900 | 3078 |
| 567 | 20240513 | 091900 | 5978166550 | 46000 | 46050 | 46050 | 45900 | 8377 |
| 568 | 20240513 | 091800 | 5592984750 | 46050 | 46150 | 46200 | 46050 | 3140 |
| 569 | 20240513 | 091700 | 5448228550 | 46150 | 46200 | 46250 | 46150 | 581 |
| 570 | 20240513 | 091600 | 5421393100 | 46200 | 46350 | 46350 | 46100 | 4239 |
| 571 | 20240513 | 091500 | 5225394000 | 46350 | 46250 | 46350 | 46200 | 1841 |
| 572 | 20240513 | 091400 | 5140195200 | 46250 | 46200 | 46250 | 46200 | 1241 |
| 573 | 20240513 | 091300 | 5082830100 | 46200 | 46150 | 46250 | 46150 | 3343 |
| 574 | 20240513 | 091200 | 4928489500 | 46150 | 46150 | 46200 | 46000 | 2746 |
| 575 | 20240513 | 091100 | 4801796350 | 46150 | 46150 | 46250 | 46150 | 410 |
| 576 | 20240513 | 091000 | 4782861700 | 46250 | 45850 | 46250 | 45850 | 5727 |
| 577 | 20240513 | 090900 | 4519192150 | 45900 | 45950 | 46000 | 45850 | 4113 |
| 578 | 20240513 | 090800 | 4330331700 | 45950 | 45950 | 46050 | 45900 | 6557 |
| 579 | 20240513 | 090700 | 4028905900 | 45950 | 46250 | 46250 | 45950 | 17298 |
| 580 | 20240513 | 090600 | 3231960850 | 46200 | 46300 | 46550 | 46200 | 5943 |
| 581 | 20240513 | 090500 | 2956669550 | 46300 | 46400 | 46450 | 46300 | 4550 |
| 582 | 20240513 | 090400 | 2745668650 | 46450 | 46350 | 46500 | 46250 | 11036 |
| 583 | 20240513 | 090300 | 2234693350 | 46400 | 46300 | 46650 | 46300 | 8802 |
| 584 | 20240513 | 090200 | 1826277250 | 46300 | 46500 | 46550 | 46100 | 8899 |
| 585 | 20240513 | 090100 | 1414071600 | 46500 | 46750 | 46850 | 46450 | 6433 |
| 586 | 20240513 | 090000 | 1114153900 | 46750 | 46750 | 46750 | 46350 | 23881 |