34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 45998 |
| 3 | 20240514 | 190100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20240514 | 190000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20240514 | 185900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20240514 | 185800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20240514 | 185700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20240514 | 185600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20240514 | 185500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20240514 | 185400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20240514 | 185300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20240514 | 185200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20240514 | 185100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20240514 | 185000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20240514 | 184900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20240514 | 184800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20240514 | 184700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20240514 | 184600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20240514 | 184500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20240514 | 184400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20240514 | 184300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20240514 | 184200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20240514 | 184100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20240514 | 184000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20240514 | 183900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20240514 | 183800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20240514 | 183700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20240514 | 183600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20240514 | 183500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20240514 | 183400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20240514 | 183300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20240514 | 183200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 45998 |
| 33 | 20240514 | 183100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20240514 | 183000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20240514 | 182900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20240514 | 182800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20240514 | 182700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20240514 | 182600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20240514 | 182500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20240514 | 182400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20240514 | 182300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20240514 | 182200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20240514 | 182100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20240514 | 182000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20240514 | 181900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20240514 | 181800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20240514 | 181700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20240514 | 181600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20240514 | 181500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20240514 | 181400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20240514 | 181300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20240514 | 181200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20240514 | 181100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20240514 | 181000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20240514 | 180900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20240514 | 180800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20240514 | 180700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20240514 | 180600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20240514 | 180500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20240514 | 180400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20240514 | 180300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20240514 | 180200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 45998 |
| 63 | 20240514 | 180100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20240514 | 180000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20240514 | 175900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20240514 | 175800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20240514 | 175700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20240514 | 175600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20240514 | 175500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20240514 | 175400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20240514 | 175300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20240514 | 175200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20240514 | 175100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20240514 | 175000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20240514 | 174900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20240514 | 174800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20240514 | 174700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20240514 | 174600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20240514 | 174500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20240514 | 174400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20240514 | 174300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20240514 | 174200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20240514 | 174100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20240514 | 174000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20240514 | 173900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20240514 | 173800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20240514 | 173700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20240514 | 173600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20240514 | 173500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20240514 | 173400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20240514 | 173300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20240514 | 173200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 45998 |
| 93 | 20240514 | 173100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20240514 | 173000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20240514 | 172900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20240514 | 172800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20240514 | 172700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20240514 | 172600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20240514 | 172500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20240514 | 172400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20240514 | 172300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20240514 | 172200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20240514 | 172100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20240514 | 172000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20240514 | 171900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20240514 | 171800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20240514 | 171700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20240514 | 171600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20240514 | 171500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20240514 | 171400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20240514 | 171300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20240514 | 171200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20240514 | 171100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20240514 | 171000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20240514 | 170900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20240514 | 170800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20240514 | 170700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20240514 | 170600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20240514 | 170500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20240514 | 170400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20240514 | 170300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20240514 | 170200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 45998 |
| 123 | 20240514 | 170100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20240514 | 170000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20240514 | 165900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20240514 | 165800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20240514 | 165700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20240514 | 165600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20240514 | 165500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20240514 | 165400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20240514 | 165300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20240514 | 165200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20240514 | 165100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20240514 | 165000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20240514 | 164900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20240514 | 164800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20240514 | 164700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20240514 | 164600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20240514 | 164500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20240514 | 164400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20240514 | 164300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20240514 | 164200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20240514 | 164100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20240514 | 164000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20240514 | 163900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20240514 | 163800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20240514 | 163700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20240514 | 163600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20240514 | 163500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20240514 | 163400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20240514 | 163300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20240514 | 163200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 45998 |
| 153 | 20240514 | 163100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20240514 | 163000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20240514 | 162900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20240514 | 162800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20240514 | 162700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20240514 | 162600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20240514 | 162500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20240514 | 162400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20240514 | 162300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20240514 | 162200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20240514 | 162100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20240514 | 162000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20240514 | 161900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20240514 | 161800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20240514 | 161700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20240514 | 161600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20240514 | 161500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20240514 | 161400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20240514 | 161300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20240514 | 161200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20240514 | 161100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20240514 | 161000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20240514 | 160900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20240514 | 160800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20240514 | 160700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20240514 | 160600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20240514 | 160500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20240514 | 160400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20240514 | 160300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20240514 | 160200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 45998 |
| 183 | 20240514 | 160100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20240514 | 160000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20240514 | 155900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20240514 | 155800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20240514 | 155700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20240514 | 155600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20240514 | 155500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20240514 | 155400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20240514 | 155300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20240514 | 155200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20240514 | 155100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20240514 | 155000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20240514 | 154900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20240514 | 154800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20240514 | 154700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20240514 | 154600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20240514 | 154500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20240514 | 154400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20240514 | 154300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20240514 | 154200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20240514 | 154100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20240514 | 154000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20240514 | 153900 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20240514 | 153800 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20240514 | 153700 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20240514 | 153600 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20240514 | 153500 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20240514 | 153400 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20240514 | 153300 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20240514 | 153200 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 45998 |
| 213 | 20240514 | 153100 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20240514 | 153000 | 205947297550 | 25500 | 25500 | 25500 | 25500 | 45998 |
| 215 | 20240514 | 152900 | 204774348550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20240514 | 152800 | 204774348550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20240514 | 152700 | 204774348550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20240514 | 152600 | 204774348550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20240514 | 152500 | 204774348550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20240514 | 152400 | 204774348550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20240514 | 152300 | 204774348550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20240514 | 152200 | 204774348550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20240514 | 152100 | 204774348550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20240514 | 152000 | 204774348550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20240514 | 151900 | 204774348550 | 25600 | 25500 | 25650 | 25500 | 13844 |
| 226 | 20240514 | 151800 | 204420151600 | 25500 | 25450 | 25550 | 25450 | 8168 |
| 227 | 20240514 | 151700 | 204211892100 | 25450 | 25500 | 25550 | 25400 | 15826 |
| 228 | 20240514 | 151600 | 203808897550 | 25500 | 25550 | 25600 | 25500 | 8269 |
| 229 | 20240514 | 151500 | 203597680000 | 25600 | 25600 | 25650 | 25600 | 13542 |
| 230 | 20240514 | 151400 | 203250936600 | 25650 | 25550 | 25650 | 25550 | 13164 |
| 231 | 20240514 | 151300 | 202914340550 | 25600 | 25650 | 25700 | 25550 | 13994 |
| 232 | 20240514 | 151200 | 202555862750 | 25650 | 25700 | 25750 | 25650 | 16213 |
| 233 | 20240514 | 151100 | 202139452900 | 25700 | 25700 | 25750 | 25650 | 21217 |
| 234 | 20240514 | 151000 | 201594142600 | 25750 | 25600 | 25800 | 25600 | 25721 |
| 235 | 20240514 | 150900 | 200932721850 | 25650 | 25600 | 25650 | 25550 | 10921 |
| 236 | 20240514 | 150800 | 200653090750 | 25600 | 25500 | 25600 | 25500 | 25593 |
| 237 | 20240514 | 150700 | 199998872950 | 25450 | 25400 | 25500 | 25400 | 14729 |
| 238 | 20240514 | 150600 | 199623881750 | 25450 | 25350 | 25450 | 25350 | 4702 |
| 239 | 20240514 | 150500 | 199504401600 | 25400 | 25350 | 25400 | 25350 | 6909 |
| 240 | 20240514 | 150400 | 199329048800 | 25350 | 25300 | 25400 | 25300 | 17609 |
| 241 | 20240514 | 150300 | 198882848950 | 25350 | 25300 | 25350 | 25300 | 5643 |
| 242 | 20240514 | 150200 | 198740055300 | 25300 | 25350 | 25350 | 25250 | 7927 |
| 243 | 20240514 | 150100 | 198539451950 | 25300 | 25300 | 25350 | 25300 | 2061 |
| 244 | 20240514 | 150000 | 198487294400 | 25300 | 25350 | 25350 | 25300 | 1362 |
| 245 | 20240514 | 145900 | 198452802050 | 25300 | 25300 | 25350 | 25300 | 2031 |
| 246 | 20240514 | 145800 | 198401390000 | 25300 | 25400 | 25400 | 25300 | 5099 |
| 247 | 20240514 | 145700 | 198272297400 | 25350 | 25400 | 25400 | 25350 | 1419 |
| 248 | 20240514 | 145600 | 198236323600 | 25350 | 25350 | 25400 | 25300 | 2748 |
| 249 | 20240514 | 145500 | 198166648700 | 25350 | 25400 | 25400 | 25250 | 6244 |
| 250 | 20240514 | 145400 | 198008453850 | 25400 | 25400 | 25450 | 25350 | 1965 |
| 251 | 20240514 | 145300 | 197958586750 | 25400 | 25400 | 25450 | 25350 | 4748 |
| 252 | 20240514 | 145200 | 197837998850 | 25400 | 25400 | 25450 | 25350 | 9241 |
| 253 | 20240514 | 145100 | 197603317850 | 25400 | 25400 | 25450 | 25300 | 6572 |
| 254 | 20240514 | 145000 | 197436592200 | 25350 | 25200 | 25400 | 25200 | 36647 |
| 255 | 20240514 | 144900 | 196509209550 | 25200 | 25200 | 25250 | 25150 | 3480 |
| 256 | 20240514 | 144800 | 196421542000 | 25150 | 25200 | 25200 | 25150 | 2874 |
| 257 | 20240514 | 144700 | 196349158900 | 25150 | 25150 | 25200 | 25150 | 1929 |
| 258 | 20240514 | 144600 | 196300604900 | 25150 | 25050 | 25200 | 25050 | 2537 |
| 259 | 20240514 | 144500 | 196236884300 | 25050 | 25150 | 25200 | 25050 | 6022 |
| 260 | 20240514 | 144400 | 196085585350 | 25150 | 25150 | 25250 | 25100 | 1989 |
| 261 | 20240514 | 144300 | 196035522850 | 25200 | 25200 | 25250 | 25150 | 6577 |
| 262 | 20240514 | 144200 | 195869662950 | 25250 | 25300 | 25300 | 25200 | 3045 |
| 263 | 20240514 | 144100 | 195792822100 | 25300 | 25150 | 25300 | 25100 | 10446 |
| 264 | 20240514 | 144000 | 195529373050 | 25150 | 25150 | 25200 | 25100 | 2048 |
| 265 | 20240514 | 143900 | 195477873000 | 25150 | 25150 | 25250 | 25100 | 2500 |
| 266 | 20240514 | 143800 | 195414975850 | 25200 | 25150 | 25250 | 25100 | 3831 |
| 267 | 20240514 | 143700 | 195318506650 | 25150 | 25200 | 25250 | 25150 | 2447 |
| 268 | 20240514 | 143600 | 195256898900 | 25250 | 25200 | 25250 | 25150 | 3575 |
| 269 | 20240514 | 143500 | 195166907700 | 25200 | 25100 | 25200 | 25100 | 2980 |
| 270 | 20240514 | 143400 | 195091922200 | 25100 | 25200 | 25200 | 25100 | 2889 |
| 271 | 20240514 | 143300 | 195019250800 | 25150 | 25250 | 25250 | 25150 | 4292 |
| 272 | 20240514 | 143200 | 194911054850 | 25200 | 25200 | 25250 | 25150 | 3968 |
| 273 | 20240514 | 143100 | 194811063100 | 25250 | 25050 | 25250 | 25000 | 8194 |
| 274 | 20240514 | 143000 | 194605206250 | 25100 | 25000 | 25150 | 25000 | 4382 |
| 275 | 20240514 | 142900 | 194495327300 | 25000 | 24900 | 25050 | 24900 | 5907 |
| 276 | 20240514 | 142800 | 194347761450 | 24950 | 24900 | 25000 | 24900 | 5591 |
| 277 | 20240514 | 142700 | 194208392050 | 24900 | 24950 | 25000 | 24900 | 8954 |
| 278 | 20240514 | 142600 | 193985179000 | 24950 | 24950 | 25050 | 24950 | 4673 |
| 279 | 20240514 | 142500 | 193868523250 | 24950 | 25000 | 25050 | 24950 | 5309 |
| 280 | 20240514 | 142400 | 193735878250 | 25000 | 25100 | 25100 | 25000 | 8382 |
| 281 | 20240514 | 142300 | 193526057950 | 25100 | 25150 | 25150 | 25050 | 5887 |
| 282 | 20240514 | 142200 | 193378392250 | 25150 | 25150 | 25200 | 25100 | 5410 |
| 283 | 20240514 | 142100 | 193242384350 | 25200 | 25150 | 25200 | 25100 | 1984 |
| 284 | 20240514 | 142000 | 193192476050 | 25150 | 25150 | 25200 | 25150 | 2327 |
| 285 | 20240514 | 141900 | 193133889150 | 25150 | 25150 | 25250 | 25100 | 3973 |
| 286 | 20240514 | 141800 | 193033876550 | 25100 | 25100 | 25200 | 25100 | 2046 |
| 287 | 20240514 | 141700 | 192982443100 | 25100 | 25150 | 25250 | 25050 | 5917 |
| 288 | 20240514 | 141600 | 192833844650 | 25150 | 25200 | 25250 | 25050 | 17223 |
| 289 | 20240514 | 141500 | 192401224100 | 25200 | 25250 | 25250 | 25200 | 2176 |
| 290 | 20240514 | 141400 | 192346348300 | 25250 | 25250 | 25300 | 25150 | 6964 |
| 291 | 20240514 | 141300 | 192170720900 | 25200 | 25250 | 25300 | 25200 | 2946 |
| 292 | 20240514 | 141200 | 192096373250 | 25250 | 25300 | 25350 | 25250 | 1246 |
| 293 | 20240514 | 141100 | 192064871700 | 25300 | 25200 | 25400 | 25150 | 10711 |
| 294 | 20240514 | 141000 | 191794018400 | 25250 | 25300 | 25350 | 25200 | 13452 |
| 295 | 20240514 | 140900 | 191453891100 | 25300 | 25400 | 25400 | 25300 | 8414 |
| 296 | 20240514 | 140800 | 191240852600 | 25350 | 25400 | 25450 | 25350 | 6460 |
| 297 | 20240514 | 140700 | 191076805200 | 25400 | 25350 | 25450 | 25300 | 9403 |
| 298 | 20240514 | 140600 | 190838129550 | 25400 | 25350 | 25400 | 25300 | 4265 |
| 299 | 20240514 | 140500 | 190730027200 | 25350 | 25350 | 25400 | 25300 | 5905 |
| 300 | 20240514 | 140400 | 190580338200 | 25350 | 25250 | 25350 | 25250 | 5686 |
| 301 | 20240514 | 140300 | 190436388050 | 25300 | 25250 | 25300 | 25250 | 2098 |
| 302 | 20240514 | 140200 | 190383347300 | 25250 | 25300 | 25300 | 25250 | 7395 |
| 303 | 20240514 | 140100 | 190196422950 | 25300 | 25200 | 25300 | 25200 | 2996 |
| 304 | 20240514 | 140000 | 190120747500 | 25200 | 25150 | 25250 | 25150 | 3990 |
| 305 | 20240514 | 135900 | 190020256000 | 25150 | 25200 | 25250 | 25100 | 6320 |
| 306 | 20240514 | 135800 | 189861177850 | 25200 | 25250 | 25250 | 25150 | 3653 |
| 307 | 20240514 | 135700 | 189769117500 | 25250 | 25300 | 25300 | 25200 | 6120 |
| 308 | 20240514 | 135600 | 189614659400 | 25300 | 25300 | 25350 | 25250 | 9329 |
| 309 | 20240514 | 135500 | 189378679200 | 25250 | 25200 | 25300 | 25100 | 7406 |
| 310 | 20240514 | 135400 | 189192014350 | 25150 | 25150 | 25250 | 25050 | 13497 |
| 311 | 20240514 | 135300 | 188852431100 | 25150 | 25000 | 25150 | 25000 | 7042 |
| 312 | 20240514 | 135200 | 188675739350 | 25050 | 25050 | 25050 | 24950 | 7801 |
| 313 | 20240514 | 135100 | 188480582000 | 25000 | 24950 | 25100 | 24900 | 9231 |
| 314 | 20240514 | 135000 | 188249960650 | 24950 | 24800 | 24950 | 24800 | 7292 |
| 315 | 20240514 | 134900 | 188068530550 | 24800 | 24800 | 24850 | 24750 | 4267 |
| 316 | 20240514 | 134800 | 187962742700 | 24800 | 24700 | 24850 | 24650 | 10857 |
| 317 | 20240514 | 134700 | 187693713450 | 24700 | 24700 | 24750 | 24650 | 9274 |
| 318 | 20240514 | 134600 | 187464786850 | 24700 | 24700 | 24800 | 24700 | 12123 |
| 319 | 20240514 | 134500 | 187164967850 | 24700 | 24850 | 24900 | 24700 | 17376 |
| 320 | 20240514 | 134400 | 186734998300 | 24900 | 24800 | 24900 | 24750 | 7844 |
| 321 | 20240514 | 134300 | 186540244950 | 24800 | 24900 | 24900 | 24750 | 13080 |
| 322 | 20240514 | 134200 | 186215686900 | 24900 | 24950 | 24950 | 24750 | 12753 |
| 323 | 20240514 | 134100 | 185898862700 | 24950 | 24950 | 25000 | 24900 | 8699 |
| 324 | 20240514 | 134000 | 185681841300 | 24950 | 24900 | 25000 | 24850 | 15748 |
| 325 | 20240514 | 133900 | 185289151750 | 24900 | 24950 | 25050 | 24600 | 89692 |
| 326 | 20240514 | 133800 | 183057725450 | 24900 | 25050 | 25100 | 24900 | 58741 |
| 327 | 20240514 | 133700 | 181588816450 | 25050 | 25100 | 25150 | 25050 | 14844 |
| 328 | 20240514 | 133600 | 181216288150 | 25100 | 25200 | 25250 | 25100 | 13193 |
| 329 | 20240514 | 133500 | 180884647900 | 25250 | 25250 | 25300 | 25150 | 4487 |
| 330 | 20240514 | 133400 | 180771533150 | 25300 | 25200 | 25350 | 25200 | 4505 |
| 331 | 20240514 | 133300 | 180657746750 | 25200 | 25250 | 25250 | 25200 | 3451 |
| 332 | 20240514 | 133200 | 180570758900 | 25250 | 25250 | 25350 | 25200 | 6164 |
| 333 | 20240514 | 133100 | 180415038450 | 25250 | 25250 | 25300 | 25250 | 4842 |
| 334 | 20240514 | 133000 | 180292749200 | 25300 | 25250 | 25300 | 25250 | 2276 |
| 335 | 20240514 | 132900 | 180235220000 | 25250 | 25250 | 25300 | 25200 | 7979 |
| 336 | 20240514 | 132800 | 180033843200 | 25200 | 25200 | 25250 | 25200 | 7670 |
| 337 | 20240514 | 132700 | 179840530950 | 25200 | 25200 | 25300 | 25200 | 6350 |
| 338 | 20240514 | 132600 | 179680305400 | 25200 | 25250 | 25300 | 25200 | 5299 |
| 339 | 20240514 | 132500 | 179546591100 | 25250 | 25300 | 25350 | 25250 | 5053 |
| 340 | 20240514 | 132400 | 179418886200 | 25350 | 25350 | 25350 | 25250 | 11131 |
| 341 | 20240514 | 132300 | 179137527900 | 25350 | 25300 | 25350 | 25300 | 4708 |
| 342 | 20240514 | 132200 | 179018343450 | 25350 | 25350 | 25400 | 25300 | 2408 |
| 343 | 20240514 | 132100 | 178957331100 | 25350 | 25400 | 25450 | 25300 | 8225 |
| 344 | 20240514 | 132000 | 178748658150 | 25400 | 25350 | 25450 | 25350 | 6612 |
| 345 | 20240514 | 131900 | 178580714400 | 25350 | 25300 | 25400 | 25250 | 4306 |
| 346 | 20240514 | 131800 | 178471672100 | 25250 | 25300 | 25350 | 25200 | 22310 |
| 347 | 20240514 | 131700 | 177908089900 | 25350 | 25350 | 25400 | 25300 | 2779 |
| 348 | 20240514 | 131600 | 177837629750 | 25350 | 25350 | 25400 | 25350 | 3159 |
| 349 | 20240514 | 131500 | 177757518000 | 25350 | 25350 | 25400 | 25300 | 10199 |
| 350 | 20240514 | 131400 | 177499270200 | 25350 | 25400 | 25400 | 25300 | 9466 |
| 351 | 20240514 | 131300 | 177259369800 | 25400 | 25450 | 25500 | 25400 | 3863 |
| 352 | 20240514 | 131200 | 177161229650 | 25450 | 25500 | 25550 | 25450 | 2378 |
| 353 | 20240514 | 131100 | 177100658750 | 25500 | 25450 | 25550 | 25450 | 2296 |
| 354 | 20240514 | 131000 | 177042175550 | 25450 | 25550 | 25550 | 25450 | 5388 |
| 355 | 20240514 | 130900 | 176904794150 | 25500 | 25400 | 25550 | 25400 | 4398 |
| 356 | 20240514 | 130800 | 176792823200 | 25400 | 25400 | 25450 | 25350 | 4420 |
| 357 | 20240514 | 130700 | 176680562100 | 25350 | 25450 | 25500 | 25350 | 7806 |
| 358 | 20240514 | 130600 | 176482340550 | 25500 | 25500 | 25550 | 25450 | 13345 |
| 359 | 20240514 | 130500 | 176142127200 | 25500 | 25500 | 25550 | 25500 | 9917 |
| 360 | 20240514 | 130400 | 175889186250 | 25500 | 25550 | 25600 | 25500 | 8259 |
| 361 | 20240514 | 130300 | 175678248200 | 25550 | 25650 | 25650 | 25550 | 2147 |
| 362 | 20240514 | 130200 | 175623279900 | 25650 | 25650 | 25650 | 25600 | 2709 |
| 363 | 20240514 | 130100 | 175553845850 | 25650 | 25650 | 25700 | 25650 | 1329 |
| 364 | 20240514 | 130000 | 175519745050 | 25650 | 25750 | 25800 | 25650 | 1451 |
| 365 | 20240514 | 125900 | 175482468050 | 25750 | 25700 | 25850 | 25700 | 8571 |
| 366 | 20240514 | 125800 | 175261340550 | 25700 | 25600 | 25750 | 25600 | 4590 |
| 367 | 20240514 | 125700 | 175143658400 | 25600 | 25550 | 25600 | 25550 | 1953 |
| 368 | 20240514 | 125600 | 175093690350 | 25550 | 25600 | 25600 | 25550 | 2375 |
| 369 | 20240514 | 125500 | 175033003850 | 25600 | 25550 | 25600 | 25550 | 4341 |
| 370 | 20240514 | 125400 | 174921995300 | 25600 | 25550 | 25600 | 25550 | 1672 |
| 371 | 20240514 | 125300 | 174879261750 | 25550 | 25550 | 25600 | 25550 | 3136 |
| 372 | 20240514 | 125200 | 174799110850 | 25550 | 25550 | 25600 | 25550 | 4218 |
| 373 | 20240514 | 125100 | 174691222900 | 25550 | 25550 | 25600 | 25500 | 3456 |
| 374 | 20240514 | 125000 | 174602946700 | 25550 | 25600 | 25600 | 25550 | 6603 |
| 375 | 20240514 | 124900 | 174434132700 | 25550 | 25550 | 25600 | 25550 | 3784 |
| 376 | 20240514 | 124800 | 174337375150 | 25550 | 25550 | 25650 | 25550 | 3006 |
| 377 | 20240514 | 124700 | 174260451650 | 25550 | 25650 | 25650 | 25550 | 5399 |
| 378 | 20240514 | 124600 | 174122221200 | 25600 | 25650 | 25700 | 25600 | 5299 |
| 379 | 20240514 | 124500 | 173986361650 | 25650 | 25600 | 25700 | 25600 | 3628 |
| 380 | 20240514 | 124400 | 173893265100 | 25600 | 25700 | 25700 | 25600 | 5344 |
| 381 | 20240514 | 124300 | 173756076750 | 25700 | 25750 | 25800 | 25700 | 2104 |
| 382 | 20240514 | 124200 | 173701893100 | 25750 | 25800 | 25800 | 25750 | 484 |
| 383 | 20240514 | 124100 | 173689409050 | 25800 | 25750 | 25850 | 25750 | 1398 |
| 384 | 20240514 | 124000 | 173653338350 | 25800 | 25800 | 25850 | 25750 | 1245 |
| 385 | 20240514 | 123900 | 173621233150 | 25800 | 25750 | 25800 | 25750 | 1393 |
| 386 | 20240514 | 123800 | 173585316950 | 25750 | 25800 | 25800 | 25750 | 777 |
| 387 | 20240514 | 123700 | 173565280300 | 25800 | 25800 | 25850 | 25800 | 1681 |
| 388 | 20240514 | 123600 | 173521861700 | 25750 | 25750 | 25800 | 25750 | 868 |
| 389 | 20240514 | 123500 | 173499486200 | 25750 | 25750 | 25850 | 25700 | 3990 |
| 390 | 20240514 | 123400 | 173396658950 | 25750 | 25700 | 25800 | 25700 | 4184 |
| 391 | 20240514 | 123300 | 173288953350 | 25700 | 25700 | 25750 | 25650 | 3679 |
| 392 | 20240514 | 123200 | 173194414550 | 25700 | 25750 | 25750 | 25650 | 6905 |
| 393 | 20240514 | 123100 | 173016929750 | 25750 | 25800 | 25850 | 25700 | 2400 |
| 394 | 20240514 | 123000 | 172955154200 | 25800 | 25800 | 25850 | 25800 | 1874 |
| 395 | 20240514 | 122900 | 172906730050 | 25800 | 25750 | 25850 | 25750 | 2322 |
| 396 | 20240514 | 122800 | 172846909600 | 25750 | 25750 | 25800 | 25750 | 2992 |
| 397 | 20240514 | 122700 | 172769779750 | 25750 | 25700 | 25800 | 25700 | 788 |
| 398 | 20240514 | 122600 | 172749488550 | 25700 | 25800 | 25800 | 25700 | 7092 |
| 399 | 20240514 | 122500 | 172566900950 | 25750 | 25800 | 25850 | 25750 | 5783 |
| 400 | 20240514 | 122400 | 172417733950 | 25800 | 25850 | 25850 | 25800 | 4979 |
| 401 | 20240514 | 122300 | 172289087400 | 25850 | 25850 | 25900 | 25850 | 1499 |
| 402 | 20240514 | 122200 | 172250330100 | 25850 | 25900 | 25900 | 25850 | 1065 |
| 403 | 20240514 | 122100 | 172222787400 | 25850 | 25850 | 25900 | 25850 | 2178 |
| 404 | 20240514 | 122000 | 172166406700 | 25900 | 25900 | 25900 | 25850 | 651 |
| 405 | 20240514 | 121900 | 172149563000 | 25900 | 25900 | 25900 | 25850 | 1839 |
| 406 | 20240514 | 121800 | 172101940200 | 25900 | 25950 | 25950 | 25900 | 1179 |
| 407 | 20240514 | 121700 | 172071400000 | 25900 | 25900 | 25950 | 25900 | 2396 |
| 408 | 20240514 | 121600 | 172009256400 | 25900 | 25900 | 25950 | 25850 | 723 |
| 409 | 20240514 | 121500 | 171990528850 | 25900 | 25850 | 25950 | 25850 | 2259 |
| 410 | 20240514 | 121400 | 171932016900 | 25850 | 25950 | 25950 | 25850 | 821 |
| 411 | 20240514 | 121300 | 171910764100 | 25900 | 25950 | 25950 | 25900 | 1015 |
| 412 | 20240514 | 121200 | 171884465850 | 26000 | 25850 | 26050 | 25850 | 8168 |
| 413 | 20240514 | 121100 | 171672274500 | 25850 | 25950 | 25950 | 25850 | 6501 |
| 414 | 20240514 | 121000 | 171504057800 | 25950 | 25900 | 25950 | 25900 | 1090 |
| 415 | 20240514 | 120900 | 171475810300 | 25950 | 25900 | 25950 | 25900 | 3504 |
| 416 | 20240514 | 120800 | 171384974900 | 25900 | 25900 | 25950 | 25900 | 1382 |
| 417 | 20240514 | 120700 | 171349131200 | 25900 | 25950 | 26000 | 25850 | 5682 |
| 418 | 20240514 | 120600 | 171201846600 | 25900 | 25900 | 25950 | 25900 | 1913 |
| 419 | 20240514 | 120500 | 171152263350 | 25950 | 25950 | 26000 | 25900 | 4814 |
| 420 | 20240514 | 120400 | 171027437000 | 26000 | 26000 | 26050 | 25950 | 2006 |
| 421 | 20240514 | 120300 | 170975300850 | 26000 | 26000 | 26050 | 25950 | 3351 |
| 422 | 20240514 | 120200 | 170888117200 | 26000 | 26000 | 26050 | 26000 | 1537 |
| 423 | 20240514 | 120100 | 170848153450 | 26000 | 26000 | 26050 | 25950 | 3751 |
| 424 | 20240514 | 120000 | 170750590550 | 25950 | 25950 | 26000 | 25950 | 1067 |
| 425 | 20240514 | 115900 | 170722881550 | 26000 | 26000 | 26050 | 26000 | 2143 |
| 426 | 20240514 | 115800 | 170667154300 | 26000 | 26050 | 26050 | 25950 | 4857 |
| 427 | 20240514 | 115700 | 170540832350 | 26050 | 26050 | 26100 | 26000 | 6026 |
| 428 | 20240514 | 115600 | 170383907900 | 26050 | 26050 | 26100 | 26000 | 8825 |
| 429 | 20240514 | 115500 | 170154014650 | 26050 | 26000 | 26050 | 25950 | 12723 |
| 430 | 20240514 | 115400 | 169823134050 | 25950 | 25900 | 25950 | 25900 | 2901 |
| 431 | 20240514 | 115300 | 169747869250 | 25900 | 25950 | 26000 | 25900 | 5925 |
| 432 | 20240514 | 115200 | 169594004500 | 25950 | 26000 | 26000 | 25900 | 6831 |
| 433 | 20240514 | 115100 | 169416741600 | 26000 | 25900 | 26000 | 25850 | 5983 |
| 434 | 20240514 | 115000 | 169261672750 | 25900 | 25850 | 25900 | 25800 | 1259 |
| 435 | 20240514 | 114900 | 169229090800 | 25850 | 25900 | 25900 | 25800 | 2929 |
| 436 | 20240514 | 114800 | 169153377000 | 25900 | 25850 | 25900 | 25800 | 1379 |
| 437 | 20240514 | 114700 | 169117745050 | 25850 | 25850 | 25850 | 25800 | 2483 |
| 438 | 20240514 | 114600 | 169053656050 | 25850 | 25850 | 25850 | 25800 | 363 |
| 439 | 20240514 | 114500 | 169044274100 | 25850 | 25850 | 25850 | 25800 | 2564 |
| 440 | 20240514 | 114400 | 168978011550 | 25850 | 25850 | 25850 | 25800 | 1727 |
| 441 | 20240514 | 114300 | 168933428800 | 25800 | 25850 | 25850 | 25750 | 1831 |
| 442 | 20240514 | 114200 | 168886220850 | 25850 | 25800 | 25850 | 25750 | 4577 |
| 443 | 20240514 | 114100 | 168768143400 | 25800 | 25800 | 25800 | 25750 | 1290 |
| 444 | 20240514 | 114000 | 168734895300 | 25800 | 25850 | 25850 | 25750 | 2394 |
| 445 | 20240514 | 113900 | 168673122450 | 25850 | 25850 | 25850 | 25800 | 1844 |
| 446 | 20240514 | 113800 | 168625537400 | 25850 | 25900 | 25900 | 25800 | 4855 |
| 447 | 20240514 | 113700 | 168500096900 | 25900 | 25850 | 25900 | 25800 | 5605 |
| 448 | 20240514 | 113600 | 168355175700 | 25850 | 25800 | 25850 | 25750 | 2299 |
| 449 | 20240514 | 113500 | 168295852150 | 25800 | 25750 | 25850 | 25750 | 2354 |
| 450 | 20240514 | 113400 | 168235127200 | 25750 | 25800 | 25800 | 25750 | 996 |
| 451 | 20240514 | 113300 | 168209441550 | 25750 | 25700 | 25800 | 25700 | 2873 |
| 452 | 20240514 | 113200 | 168135464450 | 25750 | 25750 | 25750 | 25600 | 3158 |
| 453 | 20240514 | 113100 | 168054330650 | 25750 | 25650 | 25750 | 25550 | 4536 |
| 454 | 20240514 | 113000 | 167938021400 | 25600 | 25700 | 25750 | 25600 | 2189 |
| 455 | 20240514 | 112900 | 167881853100 | 25700 | 25700 | 25750 | 25650 | 1823 |
| 456 | 20240514 | 112800 | 167835034050 | 25650 | 25700 | 25750 | 25650 | 2743 |
| 457 | 20240514 | 112700 | 167764583550 | 25700 | 25650 | 25700 | 25550 | 8014 |
| 458 | 20240514 | 112600 | 167559222450 | 25600 | 25700 | 25750 | 25600 | 6181 |
| 459 | 20240514 | 112500 | 167400822450 | 25750 | 25700 | 25750 | 25650 | 4421 |
| 460 | 20240514 | 112400 | 167287278350 | 25650 | 25850 | 25850 | 25600 | 11584 |
| 461 | 20240514 | 112300 | 166989953050 | 25850 | 25800 | 25850 | 25750 | 1805 |
| 462 | 20240514 | 112200 | 166943383000 | 25850 | 25900 | 25900 | 25700 | 8004 |
| 463 | 20240514 | 112100 | 166737052250 | 25900 | 25850 | 25900 | 25800 | 2358 |
| 464 | 20240514 | 112000 | 166676077200 | 25850 | 25900 | 25950 | 25800 | 5398 |
| 465 | 20240514 | 111900 | 166536223050 | 25900 | 25850 | 25900 | 25800 | 2445 |
| 466 | 20240514 | 111800 | 166473033250 | 25800 | 25750 | 25850 | 25750 | 3643 |
| 467 | 20240514 | 111700 | 166379106700 | 25800 | 25750 | 25800 | 25700 | 1625 |
| 468 | 20240514 | 111600 | 166337260250 | 25800 | 25800 | 25800 | 25700 | 1637 |
| 469 | 20240514 | 111500 | 166295095800 | 25750 | 25750 | 25850 | 25700 | 2757 |
| 470 | 20240514 | 111400 | 166224004700 | 25800 | 25800 | 25850 | 25700 | 7022 |
| 471 | 20240514 | 111300 | 166043204350 | 25850 | 25750 | 25850 | 25750 | 3819 |
| 472 | 20240514 | 111200 | 165944753700 | 25750 | 25750 | 25800 | 25700 | 5783 |
| 473 | 20240514 | 111100 | 165796006600 | 25750 | 25700 | 25750 | 25700 | 1943 |
| 474 | 20240514 | 111000 | 165746051850 | 25750 | 25850 | 25850 | 25700 | 2119 |
| 475 | 20240514 | 110900 | 165691485550 | 25850 | 25750 | 25850 | 25700 | 5598 |
| 476 | 20240514 | 110800 | 165547361400 | 25750 | 25750 | 25850 | 25700 | 7111 |
| 477 | 20240514 | 110700 | 165364338400 | 25800 | 25900 | 25900 | 25750 | 5025 |
| 478 | 20240514 | 110600 | 165234615150 | 25900 | 25900 | 25900 | 25850 | 1394 |
| 479 | 20240514 | 110500 | 165198572150 | 25900 | 25900 | 25900 | 25850 | 1832 |
| 480 | 20240514 | 110400 | 165151194600 | 25850 | 25900 | 25950 | 25850 | 3054 |
| 481 | 20240514 | 110300 | 165072116850 | 25950 | 25900 | 25950 | 25850 | 3074 |
| 482 | 20240514 | 110200 | 164992480400 | 25850 | 25750 | 25900 | 25750 | 5940 |
| 483 | 20240514 | 110100 | 164839280150 | 25750 | 25900 | 25900 | 25750 | 3306 |
| 484 | 20240514 | 110000 | 164753919650 | 25850 | 25900 | 25900 | 25800 | 2305 |
| 485 | 20240514 | 105900 | 164694399300 | 25900 | 25850 | 25900 | 25800 | 2770 |
| 486 | 20240514 | 105800 | 164622826750 | 25900 | 25900 | 26000 | 25850 | 3017 |
| 487 | 20240514 | 105700 | 164544579250 | 25950 | 25800 | 25950 | 25800 | 5728 |
| 488 | 20240514 | 105600 | 164396399550 | 25850 | 25900 | 25950 | 25800 | 9840 |
| 489 | 20240514 | 105500 | 164141733100 | 25900 | 26050 | 26100 | 25900 | 8685 |
| 490 | 20240514 | 105400 | 163915950750 | 26050 | 26050 | 26100 | 26050 | 4695 |
| 491 | 20240514 | 105300 | 163793534950 | 26100 | 26050 | 26150 | 26050 | 7092 |
| 492 | 20240514 | 105200 | 163608641100 | 26050 | 26150 | 26200 | 26000 | 10426 |
| 493 | 20240514 | 105100 | 163336505100 | 26150 | 26100 | 26200 | 26050 | 17081 |
| 494 | 20240514 | 105000 | 162890155250 | 26150 | 26050 | 26150 | 26000 | 8037 |
| 495 | 20240514 | 104900 | 162680499900 | 26050 | 26050 | 26050 | 26000 | 3834 |
| 496 | 20240514 | 104800 | 162580733300 | 26050 | 26050 | 26100 | 25950 | 6120 |
| 497 | 20240514 | 104700 | 162421346800 | 26050 | 26000 | 26200 | 25950 | 44463 |
| 498 | 20240514 | 104600 | 161261287200 | 26000 | 25900 | 26000 | 25850 | 6408 |
| 499 | 20240514 | 104500 | 161095065650 | 25900 | 25950 | 25950 | 25850 | 2833 |
| 500 | 20240514 | 104400 | 161021666800 | 25950 | 25950 | 26000 | 25850 | 3621 |
| 501 | 20240514 | 104300 | 160927819500 | 25950 | 25900 | 26000 | 25900 | 15423 |
| 502 | 20240514 | 104200 | 160527194000 | 25850 | 25800 | 25950 | 25800 | 13485 |
| 503 | 20240514 | 104100 | 160178115050 | 25800 | 25750 | 25850 | 25700 | 7112 |
| 504 | 20240514 | 104000 | 159994740300 | 25750 | 25650 | 25800 | 25650 | 11106 |
| 505 | 20240514 | 103900 | 159708733900 | 25650 | 25750 | 25750 | 25600 | 3229 |
| 506 | 20240514 | 103800 | 159625790850 | 25700 | 25750 | 25750 | 25650 | 3281 |
| 507 | 20240514 | 103700 | 159541439600 | 25700 | 25700 | 25750 | 25650 | 3090 |
| 508 | 20240514 | 103600 | 159461997550 | 25750 | 25700 | 25750 | 25650 | 9903 |
| 509 | 20240514 | 103500 | 159207321300 | 25700 | 25450 | 25750 | 25450 | 18199 |
| 510 | 20240514 | 103400 | 158741046450 | 25450 | 25700 | 25700 | 25250 | 65003 |
| 511 | 20240514 | 103300 | 157091661500 | 25650 | 25600 | 25650 | 25550 | 10366 |
| 512 | 20240514 | 103200 | 156826319700 | 25600 | 25700 | 25750 | 25600 | 9039 |
| 513 | 20240514 | 103100 | 156594295950 | 25700 | 25850 | 25900 | 25700 | 11540 |
| 514 | 20240514 | 103000 | 156296741650 | 25850 | 26000 | 26050 | 25800 | 13708 |
| 515 | 20240514 | 102900 | 155941242900 | 26050 | 26200 | 26200 | 26000 | 41719 |
| 516 | 20240514 | 102800 | 154852831050 | 26150 | 26050 | 26200 | 25950 | 36769 |
| 517 | 20240514 | 102700 | 153893643950 | 26050 | 25900 | 26050 | 25900 | 30627 |
| 518 | 20240514 | 102600 | 153097948800 | 25950 | 25800 | 25950 | 25800 | 10737 |
| 519 | 20240514 | 102500 | 152820049650 | 25850 | 25900 | 25900 | 25800 | 4971 |
| 520 | 20240514 | 102400 | 152691428550 | 25900 | 25750 | 25950 | 25750 | 12029 |
| 521 | 20240514 | 102300 | 152380403150 | 25700 | 25800 | 25850 | 25700 | 12744 |
| 522 | 20240514 | 102200 | 152052205400 | 25850 | 25800 | 25850 | 25750 | 2938 |
| 523 | 20240514 | 102100 | 151976369450 | 25850 | 25950 | 25950 | 25750 | 25850 |
| 524 | 20240514 | 102000 | 151308399600 | 25950 | 25850 | 25950 | 25800 | 13822 |
| 525 | 20240514 | 101900 | 150950601500 | 25850 | 25800 | 25850 | 25800 | 4055 |
| 526 | 20240514 | 101800 | 150845819550 | 25800 | 25800 | 25850 | 25750 | 6206 |
| 527 | 20240514 | 101700 | 150685668950 | 25800 | 25750 | 25850 | 25750 | 5699 |
| 528 | 20240514 | 101600 | 150538752750 | 25800 | 25800 | 25850 | 25750 | 16474 |
| 529 | 20240514 | 101500 | 150113714550 | 25850 | 25850 | 25900 | 25800 | 22347 |
| 530 | 20240514 | 101400 | 149535579900 | 25850 | 25700 | 25900 | 25650 | 47686 |
| 531 | 20240514 | 101300 | 148305135350 | 25700 | 25550 | 25700 | 25550 | 16809 |
| 532 | 20240514 | 101200 | 147874119050 | 25550 | 25600 | 25650 | 25550 | 17706 |
| 533 | 20240514 | 101100 | 147420714600 | 25600 | 25350 | 25650 | 25350 | 32105 |
| 534 | 20240514 | 101000 | 146600881500 | 25400 | 25400 | 25450 | 25350 | 8593 |
| 535 | 20240514 | 100900 | 146382743600 | 25400 | 25250 | 25450 | 25200 | 26117 |
| 536 | 20240514 | 100800 | 145721109600 | 25250 | 25350 | 25400 | 25200 | 34781 |
| 537 | 20240514 | 100700 | 144841664700 | 25400 | 25300 | 25450 | 25300 | 12362 |
| 538 | 20240514 | 100600 | 144528017800 | 25350 | 25350 | 25350 | 25300 | 19157 |
| 539 | 20240514 | 100500 | 144043033700 | 25350 | 25550 | 25600 | 25250 | 39297 |
| 540 | 20240514 | 100400 | 143046928650 | 25550 | 25500 | 25600 | 25450 | 18035 |
| 541 | 20240514 | 100300 | 142586393100 | 25500 | 25450 | 25550 | 25400 | 21702 |
| 542 | 20240514 | 100200 | 142033731400 | 25450 | 25500 | 25550 | 25350 | 42227 |
| 543 | 20240514 | 100100 | 140960583200 | 25500 | 25550 | 25650 | 25450 | 26186 |
| 544 | 20240514 | 100000 | 140292445950 | 25550 | 25500 | 25650 | 25500 | 12758 |
| 545 | 20240514 | 095900 | 139966532650 | 25500 | 25500 | 25650 | 25500 | 18619 |
| 546 | 20240514 | 095800 | 139490564600 | 25550 | 25450 | 25550 | 25400 | 21888 |
| 547 | 20240514 | 095700 | 138932995600 | 25400 | 25350 | 25550 | 25300 | 33474 |
| 548 | 20240514 | 095600 | 138081982400 | 25350 | 25550 | 25600 | 25350 | 47248 |
| 549 | 20240514 | 095500 | 136880524100 | 25550 | 25600 | 25700 | 25450 | 58842 |
| 550 | 20240514 | 095400 | 135377920700 | 25550 | 25650 | 25650 | 25550 | 26403 |
| 551 | 20240514 | 095300 | 134702302050 | 25650 | 25650 | 25800 | 25600 | 21432 |
| 552 | 20240514 | 095200 | 134151810250 | 25750 | 25550 | 25750 | 25500 | 23440 |
| 553 | 20240514 | 095100 | 133550664700 | 25500 | 25700 | 25750 | 25500 | 51212 |
| 554 | 20240514 | 095000 | 132238716950 | 25650 | 25600 | 25800 | 25600 | 57000 |
| 555 | 20240514 | 094900 | 130775232050 | 25600 | 26100 | 26150 | 25600 | 100993 |
| 556 | 20240514 | 094800 | 128165316900 | 26100 | 26100 | 26300 | 26100 | 16064 |
| 557 | 20240514 | 094700 | 127745275000 | 26100 | 26250 | 26300 | 26100 | 13202 |
| 558 | 20240514 | 094600 | 127399661100 | 26250 | 26200 | 26350 | 26150 | 11377 |
| 559 | 20240514 | 094500 | 127100950650 | 26250 | 26150 | 26400 | 26150 | 20963 |
| 560 | 20240514 | 094400 | 126550173300 | 26150 | 26250 | 26250 | 26000 | 31953 |
| 561 | 20240514 | 094300 | 125715764050 | 26300 | 26500 | 26500 | 26250 | 20113 |
| 562 | 20240514 | 094200 | 125185974400 | 26450 | 26450 | 26500 | 26400 | 14182 |
| 563 | 20240514 | 094100 | 124810465800 | 26500 | 26300 | 26500 | 26300 | 19028 |
| 564 | 20240514 | 094000 | 124308250250 | 26300 | 26450 | 26550 | 26300 | 23785 |
| 565 | 20240514 | 093900 | 123680773400 | 26500 | 26600 | 26650 | 26450 | 40780 |
| 566 | 20240514 | 093800 | 122598006300 | 26650 | 26300 | 26650 | 26300 | 68047 |
| 567 | 20240514 | 093700 | 120792539950 | 26300 | 26400 | 26450 | 26300 | 33668 |
| 568 | 20240514 | 093600 | 119903492600 | 26350 | 26250 | 26450 | 26250 | 37399 |
| 569 | 20240514 | 093500 | 118917941600 | 26250 | 26300 | 26350 | 26200 | 31674 |
| 570 | 20240514 | 093400 | 118085377500 | 26350 | 26200 | 26350 | 26100 | 62752 |
| 571 | 20240514 | 093300 | 116436167300 | 26200 | 25900 | 26250 | 25900 | 48468 |
| 572 | 20240514 | 093200 | 115170046450 | 25950 | 26150 | 26150 | 25900 | 37259 |
| 573 | 20240514 | 093100 | 114200253200 | 26150 | 25950 | 26200 | 25900 | 65015 |
| 574 | 20240514 | 093000 | 112503222350 | 26000 | 26000 | 26100 | 25800 | 94405 |
| 575 | 20240514 | 092900 | 110056068950 | 26000 | 26250 | 26350 | 25850 | 146678 |
| 576 | 20240514 | 092800 | 106233092900 | 26250 | 26300 | 26400 | 26250 | 37460 |
| 577 | 20240514 | 092700 | 105246778250 | 26250 | 26250 | 26450 | 26250 | 62178 |
| 578 | 20240514 | 092600 | 103608920050 | 26250 | 26500 | 26550 | 26250 | 58582 |
| 579 | 20240514 | 092500 | 102062761600 | 26450 | 26650 | 26700 | 26450 | 31780 |
| 580 | 20240514 | 092400 | 101219096550 | 26650 | 26500 | 26750 | 26450 | 33250 |
| 581 | 20240514 | 092300 | 100334061850 | 26500 | 26650 | 26800 | 26450 | 50755 |
| 582 | 20240514 | 092200 | 98982556950 | 26700 | 26600 | 26750 | 26550 | 17066 |
| 583 | 20240514 | 092100 | 98528448550 | 26600 | 26500 | 26800 | 26450 | 55716 |
| 584 | 20240514 | 092000 | 97043880300 | 26550 | 26500 | 26650 | 26400 | 59115 |
| 585 | 20240514 | 091900 | 95476994950 | 26450 | 26900 | 26900 | 26450 | 134953 |
| 586 | 20240514 | 091800 | 91893154300 | 26900 | 26900 | 27050 | 26800 | 61220 |
| 587 | 20240514 | 091700 | 90245561050 | 26900 | 26800 | 27000 | 26750 | 51268 |
| 588 | 20240514 | 091600 | 88867906150 | 26800 | 27100 | 27150 | 26800 | 51818 |
| 589 | 20240514 | 091500 | 87471563500 | 27050 | 27000 | 27250 | 26900 | 90681 |
| 590 | 20240514 | 091400 | 85018426150 | 27050 | 27250 | 27250 | 26800 | 144740 |
| 591 | 20240514 | 091300 | 81108438500 | 27200 | 27400 | 27400 | 27200 | 75712 |
| 592 | 20240514 | 091200 | 79041341400 | 27350 | 27650 | 27800 | 27300 | 90172 |
| 593 | 20240514 | 091100 | 76562910900 | 27700 | 27950 | 28000 | 27400 | 107335 |
| 594 | 20240514 | 091000 | 73593976650 | 27950 | 27700 | 28050 | 27650 | 158408 |
| 595 | 20240514 | 090900 | 69167128500 | 27700 | 27500 | 27800 | 27350 | 131915 |
| 596 | 20240514 | 090800 | 65524172250 | 27450 | 27700 | 28100 | 27400 | 164019 |
| 597 | 20240514 | 090700 | 60984959650 | 27750 | 28250 | 28600 | 27600 | 282998 |
| 598 | 20240514 | 090600 | 53009479750 | 28250 | 27700 | 28300 | 27500 | 374429 |
| 599 | 20240514 | 090500 | 42529521850 | 27700 | 26750 | 27750 | 26700 | 349037 |
| 600 | 20240514 | 090400 | 32983360150 | 26850 | 26400 | 27000 | 26100 | 184956 |
| 601 | 20240514 | 090300 | 28056246600 | 26350 | 26950 | 27200 | 26250 | 302752 |
| 602 | 20240514 | 090200 | 19948567950 | 26950 | 26700 | 26950 | 26200 | 748187 |
| 603 | 20240514 | 090100 | 0 | 24000 | 24000 | 24000 | 24000 | 0 |
| 604 | 20240514 | 090000 | 0 | 24000 | 24000 | 24000 | 24000 | 0 |