33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 190200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 41139 |
| 3 | 20240516 | 190100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20240516 | 190000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20240516 | 185900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20240516 | 185800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20240516 | 185700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20240516 | 185600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20240516 | 185500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20240516 | 185400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20240516 | 185300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20240516 | 185200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20240516 | 185100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20240516 | 185000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20240516 | 184900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20240516 | 184800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20240516 | 184700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20240516 | 184600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20240516 | 184500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20240516 | 184400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20240516 | 184300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20240516 | 184200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20240516 | 184100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20240516 | 184000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20240516 | 183900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20240516 | 183800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20240516 | 183700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20240516 | 183600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20240516 | 183500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20240516 | 183400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20240516 | 183300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20240516 | 183200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 41139 |
| 33 | 20240516 | 183100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20240516 | 183000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20240516 | 182900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20240516 | 182800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20240516 | 182700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20240516 | 182600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20240516 | 182500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20240516 | 182400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20240516 | 182300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20240516 | 182200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20240516 | 182100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20240516 | 182000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20240516 | 181900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20240516 | 181800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20240516 | 181700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20240516 | 181600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20240516 | 181500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20240516 | 181400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20240516 | 181300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20240516 | 181200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20240516 | 181100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20240516 | 181000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20240516 | 180900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20240516 | 180800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20240516 | 180700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20240516 | 180600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20240516 | 180500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20240516 | 180400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20240516 | 180300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20240516 | 180200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 41139 |
| 63 | 20240516 | 180100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20240516 | 180000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20240516 | 175900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20240516 | 175800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20240516 | 175700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20240516 | 175600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20240516 | 175500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20240516 | 175400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20240516 | 175300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20240516 | 175200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20240516 | 175100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20240516 | 175000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20240516 | 174900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20240516 | 174800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20240516 | 174700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20240516 | 174600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20240516 | 174500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20240516 | 174400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20240516 | 174300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20240516 | 174200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20240516 | 174100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20240516 | 174000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20240516 | 173900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20240516 | 173800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20240516 | 173700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20240516 | 173600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20240516 | 173500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20240516 | 173400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20240516 | 173300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20240516 | 173200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 41139 |
| 93 | 20240516 | 173100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20240516 | 173000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20240516 | 172900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20240516 | 172800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20240516 | 172700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20240516 | 172600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20240516 | 172500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20240516 | 172400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20240516 | 172300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20240516 | 172200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20240516 | 172100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20240516 | 172000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20240516 | 171900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20240516 | 171800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20240516 | 171700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20240516 | 171600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20240516 | 171500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20240516 | 171400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20240516 | 171300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20240516 | 171200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20240516 | 171100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20240516 | 171000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20240516 | 170900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20240516 | 170800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20240516 | 170700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20240516 | 170600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20240516 | 170500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20240516 | 170400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20240516 | 170300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20240516 | 170200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 41139 |
| 123 | 20240516 | 170100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20240516 | 170000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20240516 | 165900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20240516 | 165800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20240516 | 165700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20240516 | 165600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20240516 | 165500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20240516 | 165400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20240516 | 165300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20240516 | 165200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20240516 | 165100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20240516 | 165000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20240516 | 164900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20240516 | 164800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20240516 | 164700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20240516 | 164600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20240516 | 164500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20240516 | 164400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20240516 | 164300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20240516 | 164200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20240516 | 164100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20240516 | 164000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20240516 | 163900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20240516 | 163800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20240516 | 163700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20240516 | 163600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20240516 | 163500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20240516 | 163400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20240516 | 163300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20240516 | 163200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 41139 |
| 153 | 20240516 | 163100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20240516 | 163000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20240516 | 162900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20240516 | 162800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20240516 | 162700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20240516 | 162600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20240516 | 162500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20240516 | 162400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20240516 | 162300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20240516 | 162200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20240516 | 162100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20240516 | 162000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20240516 | 161900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20240516 | 161800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20240516 | 161700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20240516 | 161600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20240516 | 161500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20240516 | 161400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20240516 | 161300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20240516 | 161200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20240516 | 161100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20240516 | 161000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20240516 | 160900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20240516 | 160800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20240516 | 160700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20240516 | 160600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20240516 | 160500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20240516 | 160400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20240516 | 160300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20240516 | 160200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 41139 |
| 183 | 20240516 | 160100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20240516 | 160000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20240516 | 155900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20240516 | 155800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20240516 | 155700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20240516 | 155600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20240516 | 155500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20240516 | 155400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20240516 | 155300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20240516 | 155200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20240516 | 155100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20240516 | 155000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20240516 | 154900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20240516 | 154800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20240516 | 154700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20240516 | 154600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20240516 | 154500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20240516 | 154400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20240516 | 154300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20240516 | 154200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20240516 | 154100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20240516 | 154000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20240516 | 153900 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20240516 | 153800 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20240516 | 153700 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20240516 | 153600 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20240516 | 153500 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20240516 | 153400 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20240516 | 153300 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20240516 | 153200 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 41139 |
| 213 | 20240516 | 153100 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20240516 | 153000 | 54886420850 | 25550 | 25550 | 25550 | 25550 | 41139 |
| 215 | 20240516 | 152900 | 53835319400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20240516 | 152800 | 53835319400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20240516 | 152700 | 53835319400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20240516 | 152600 | 53835319400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20240516 | 152500 | 53835319400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20240516 | 152400 | 53835319400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20240516 | 152300 | 53835319400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20240516 | 152200 | 53835319400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20240516 | 152100 | 53835319400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 224 | 20240516 | 152000 | 53835319400 | 25500 | 25500 | 25500 | 25500 | 0 |
| 225 | 20240516 | 151900 | 53835319400 | 25500 | 25400 | 25500 | 25400 | 8071 |
| 226 | 20240516 | 151800 | 53629954000 | 25450 | 25400 | 25450 | 25400 | 11237 |
| 227 | 20240516 | 151700 | 53344160450 | 25400 | 25350 | 25450 | 25300 | 11361 |
| 228 | 20240516 | 151600 | 53055826200 | 25300 | 25300 | 25350 | 25300 | 5895 |
| 229 | 20240516 | 151500 | 52906578650 | 25350 | 25350 | 25400 | 25300 | 8056 |
| 230 | 20240516 | 151400 | 52702332200 | 25400 | 25400 | 25400 | 25300 | 18975 |
| 231 | 20240516 | 151300 | 52221193700 | 25400 | 25350 | 25400 | 25350 | 4739 |
| 232 | 20240516 | 151200 | 52100943850 | 25400 | 25300 | 25400 | 25300 | 4594 |
| 233 | 20240516 | 151100 | 51984565200 | 25350 | 25350 | 25350 | 25250 | 4708 |
| 234 | 20240516 | 151000 | 51865419850 | 25300 | 25250 | 25350 | 25150 | 7806 |
| 235 | 20240516 | 150900 | 51668239050 | 25250 | 25150 | 25300 | 25150 | 4242 |
| 236 | 20240516 | 150800 | 51561327000 | 25200 | 25250 | 25250 | 25200 | 3921 |
| 237 | 20240516 | 150700 | 51462510900 | 25200 | 25250 | 25250 | 25150 | 2736 |
| 238 | 20240516 | 150600 | 51393571600 | 25150 | 25200 | 25250 | 25150 | 2959 |
| 239 | 20240516 | 150500 | 51319110300 | 25200 | 25200 | 25200 | 25150 | 865 |
| 240 | 20240516 | 150400 | 51297339600 | 25200 | 25200 | 25250 | 25200 | 2719 |
| 241 | 20240516 | 150300 | 51228811800 | 25200 | 25250 | 25300 | 25150 | 4797 |
| 242 | 20240516 | 150200 | 51107846800 | 25300 | 25300 | 25350 | 25250 | 2391 |
| 243 | 20240516 | 150100 | 51047368850 | 25350 | 25350 | 25450 | 25300 | 16182 |
| 244 | 20240516 | 150000 | 50636566300 | 25350 | 25150 | 25400 | 25150 | 9993 |
| 245 | 20240516 | 145900 | 50383814600 | 25150 | 25150 | 25200 | 25150 | 4902 |
| 246 | 20240516 | 145800 | 50260419950 | 25150 | 25200 | 25250 | 25150 | 4196 |
| 247 | 20240516 | 145700 | 50154863900 | 25150 | 25300 | 25300 | 25150 | 6484 |
| 248 | 20240516 | 145600 | 49991251650 | 25350 | 25250 | 25350 | 25250 | 5818 |
| 249 | 20240516 | 145500 | 49844069850 | 25300 | 25200 | 25300 | 25150 | 6823 |
| 250 | 20240516 | 145400 | 49671997900 | 25150 | 25100 | 25200 | 25050 | 6519 |
| 251 | 20240516 | 145300 | 49508283050 | 25150 | 25050 | 25150 | 25050 | 2185 |
| 252 | 20240516 | 145200 | 49453442000 | 25050 | 25000 | 25100 | 25000 | 2418 |
| 253 | 20240516 | 145100 | 49392847150 | 25050 | 24900 | 25050 | 24900 | 4619 |
| 254 | 20240516 | 145000 | 49277287150 | 24950 | 24900 | 25000 | 24900 | 4943 |
| 255 | 20240516 | 144900 | 49153980750 | 24900 | 24900 | 24950 | 24900 | 1537 |
| 256 | 20240516 | 144800 | 49115675100 | 24900 | 24950 | 25000 | 24900 | 5719 |
| 257 | 20240516 | 144700 | 48973002150 | 25000 | 24950 | 25000 | 24950 | 2257 |
| 258 | 20240516 | 144600 | 48916647400 | 25000 | 24950 | 25050 | 24950 | 1128 |
| 259 | 20240516 | 144500 | 48888456950 | 25000 | 25000 | 25000 | 24950 | 2355 |
| 260 | 20240516 | 144400 | 48829608150 | 25000 | 25000 | 25000 | 24950 | 1074 |
| 261 | 20240516 | 144300 | 48802787900 | 25000 | 24950 | 25000 | 24950 | 1281 |
| 262 | 20240516 | 144200 | 48770800250 | 25000 | 24950 | 25000 | 24950 | 990 |
| 263 | 20240516 | 144100 | 48746091850 | 25000 | 24900 | 25000 | 24900 | 2252 |
| 264 | 20240516 | 144000 | 48689863450 | 24900 | 24950 | 25000 | 24900 | 3228 |
| 265 | 20240516 | 143900 | 48609327550 | 24950 | 24950 | 24950 | 24900 | 2367 |
| 266 | 20240516 | 143800 | 48550272650 | 24950 | 24950 | 25000 | 24950 | 1672 |
| 267 | 20240516 | 143700 | 48508536200 | 24950 | 25000 | 25000 | 24950 | 8644 |
| 268 | 20240516 | 143600 | 48292816200 | 25000 | 25000 | 25050 | 25000 | 2864 |
| 269 | 20240516 | 143500 | 48221212550 | 25000 | 25050 | 25050 | 25000 | 4617 |
| 270 | 20240516 | 143400 | 48105773100 | 25000 | 25050 | 25100 | 25000 | 2825 |
| 271 | 20240516 | 143300 | 48035008350 | 25100 | 25050 | 25100 | 25000 | 2052 |
| 272 | 20240516 | 143200 | 47983630950 | 25000 | 24950 | 25050 | 24950 | 4577 |
| 273 | 20240516 | 143100 | 47869228850 | 24950 | 25050 | 25050 | 24950 | 7367 |
| 274 | 20240516 | 143000 | 47685053350 | 25000 | 25050 | 25050 | 25000 | 4283 |
| 275 | 20240516 | 142900 | 47577858700 | 25000 | 25000 | 25050 | 25000 | 1102 |
| 276 | 20240516 | 142800 | 47550291500 | 25000 | 25050 | 25100 | 25000 | 1092 |
| 277 | 20240516 | 142700 | 47522946750 | 25050 | 25050 | 25100 | 25000 | 18905 |
| 278 | 20240516 | 142600 | 47049897150 | 25100 | 25150 | 25150 | 25050 | 5330 |
| 279 | 20240516 | 142500 | 46916122050 | 25150 | 25150 | 25200 | 25150 | 2035 |
| 280 | 20240516 | 142400 | 46864940750 | 25150 | 25100 | 25200 | 25100 | 2530 |
| 281 | 20240516 | 142300 | 46801308400 | 25150 | 25100 | 25150 | 25100 | 2920 |
| 282 | 20240516 | 142200 | 46727938350 | 25100 | 25150 | 25150 | 25100 | 931 |
| 283 | 20240516 | 142100 | 46704550600 | 25100 | 25150 | 25200 | 25100 | 2433 |
| 284 | 20240516 | 142000 | 46643339050 | 25150 | 25200 | 25250 | 25150 | 3734 |
| 285 | 20240516 | 141900 | 46549186350 | 25200 | 25100 | 25200 | 25100 | 2552 |
| 286 | 20240516 | 141800 | 46485032450 | 25100 | 25100 | 25150 | 25050 | 1204 |
| 287 | 20240516 | 141700 | 46454811750 | 25050 | 25100 | 25150 | 25050 | 4733 |
| 288 | 20240516 | 141600 | 46336112200 | 25100 | 25050 | 25150 | 25050 | 3235 |
| 289 | 20240516 | 141500 | 46254895750 | 25050 | 25100 | 25150 | 25050 | 10432 |
| 290 | 20240516 | 141400 | 45993394150 | 25100 | 25150 | 25200 | 25100 | 6102 |
| 291 | 20240516 | 141300 | 45840011200 | 25150 | 25200 | 25250 | 25150 | 6926 |
| 292 | 20240516 | 141200 | 45665707450 | 25200 | 25200 | 25250 | 25200 | 3600 |
| 293 | 20240516 | 141100 | 45574981650 | 25200 | 25200 | 25250 | 25200 | 797 |
| 294 | 20240516 | 141000 | 45554895350 | 25200 | 25200 | 25250 | 25200 | 2110 |
| 295 | 20240516 | 140900 | 45501722700 | 25200 | 25200 | 25250 | 25200 | 2798 |
| 296 | 20240516 | 140800 | 45431186350 | 25200 | 25200 | 25250 | 25200 | 1478 |
| 297 | 20240516 | 140700 | 45393928750 | 25200 | 25250 | 25250 | 25200 | 6933 |
| 298 | 20240516 | 140600 | 45219174800 | 25200 | 25250 | 25250 | 25200 | 999 |
| 299 | 20240516 | 140500 | 45193994100 | 25200 | 25300 | 25300 | 25200 | 5454 |
| 300 | 20240516 | 140400 | 45056203200 | 25300 | 25250 | 25300 | 25250 | 1808 |
| 301 | 20240516 | 140300 | 45010547750 | 25250 | 25250 | 25300 | 25250 | 5176 |
| 302 | 20240516 | 140200 | 44879841750 | 25250 | 25250 | 25300 | 25250 | 1238 |
| 303 | 20240516 | 140100 | 44848559700 | 25250 | 25250 | 25300 | 25250 | 1216 |
| 304 | 20240516 | 140000 | 44817849350 | 25300 | 25350 | 25350 | 25250 | 2739 |
| 305 | 20240516 | 135900 | 44748645850 | 25300 | 25350 | 25350 | 25300 | 1861 |
| 306 | 20240516 | 135800 | 44701552200 | 25350 | 25300 | 25350 | 25300 | 2471 |
| 307 | 20240516 | 135700 | 44638996300 | 25300 | 25300 | 25350 | 25300 | 1008 |
| 308 | 20240516 | 135600 | 44613483800 | 25300 | 25300 | 25400 | 25300 | 1256 |
| 309 | 20240516 | 135500 | 44581654300 | 25300 | 25350 | 25400 | 25300 | 580 |
| 310 | 20240516 | 135400 | 44566962800 | 25350 | 25350 | 25400 | 25300 | 877 |
| 311 | 20240516 | 135300 | 44544732350 | 25350 | 25300 | 25350 | 25300 | 5826 |
| 312 | 20240516 | 135200 | 44397287350 | 25350 | 25350 | 25400 | 25300 | 1020 |
| 313 | 20240516 | 135100 | 44371431250 | 25350 | 25300 | 25400 | 25300 | 2773 |
| 314 | 20240516 | 135000 | 44301177050 | 25300 | 25400 | 25400 | 25300 | 10015 |
| 315 | 20240516 | 134900 | 44047695800 | 25350 | 25350 | 25400 | 25350 | 1293 |
| 316 | 20240516 | 134800 | 44014864950 | 25350 | 25350 | 25400 | 25350 | 1870 |
| 317 | 20240516 | 134700 | 43967399950 | 25350 | 25350 | 25400 | 25300 | 2366 |
| 318 | 20240516 | 134600 | 43907402200 | 25400 | 25350 | 25400 | 25300 | 1178 |
| 319 | 20240516 | 134500 | 43877538500 | 25350 | 25350 | 25400 | 25300 | 4045 |
| 320 | 20240516 | 134400 | 43774966500 | 25300 | 25350 | 25400 | 25300 | 7229 |
| 321 | 20240516 | 134300 | 43591759600 | 25400 | 25400 | 25450 | 25400 | 7136 |
| 322 | 20240516 | 134200 | 43410484700 | 25450 | 25450 | 25450 | 25400 | 989 |
| 323 | 20240516 | 134100 | 43385342650 | 25450 | 25450 | 25500 | 25400 | 4563 |
| 324 | 20240516 | 134000 | 43269215000 | 25450 | 25450 | 25500 | 25400 | 3926 |
| 325 | 20240516 | 133900 | 43169338400 | 25450 | 25450 | 25500 | 25400 | 10493 |
| 326 | 20240516 | 133800 | 42902564600 | 25450 | 25400 | 25500 | 25400 | 1893 |
| 327 | 20240516 | 133700 | 42854387300 | 25450 | 25450 | 25450 | 25400 | 991 |
| 328 | 20240516 | 133600 | 42829186150 | 25400 | 25400 | 25450 | 25400 | 2126 |
| 329 | 20240516 | 133500 | 42775165500 | 25450 | 25400 | 25450 | 25350 | 2609 |
| 330 | 20240516 | 133400 | 42708893550 | 25400 | 25400 | 25450 | 25350 | 2516 |
| 331 | 20240516 | 133300 | 42645006050 | 25350 | 25400 | 25450 | 25350 | 1232 |
| 332 | 20240516 | 133200 | 42613704300 | 25400 | 25350 | 25400 | 25350 | 1722 |
| 333 | 20240516 | 133100 | 42569986850 | 25400 | 25400 | 25450 | 25400 | 3956 |
| 334 | 20240516 | 133000 | 42469500850 | 25400 | 25450 | 25500 | 25400 | 2288 |
| 335 | 20240516 | 132900 | 42411310650 | 25400 | 25350 | 25500 | 25350 | 6247 |
| 336 | 20240516 | 132800 | 42252564700 | 25350 | 25350 | 25400 | 25350 | 1117 |
| 337 | 20240516 | 132700 | 42224208650 | 25400 | 25400 | 25450 | 25350 | 1852 |
| 338 | 20240516 | 132600 | 42177166100 | 25450 | 25400 | 25450 | 25350 | 7941 |
| 339 | 20240516 | 132500 | 41975481650 | 25400 | 25500 | 25500 | 25400 | 4926 |
| 340 | 20240516 | 132400 | 41850193950 | 25450 | 25450 | 25500 | 25450 | 2013 |
| 341 | 20240516 | 132300 | 41798962800 | 25450 | 25500 | 25500 | 25450 | 1313 |
| 342 | 20240516 | 132200 | 41765542450 | 25450 | 25450 | 25500 | 25450 | 4797 |
| 343 | 20240516 | 132100 | 41643457850 | 25450 | 25500 | 25500 | 25450 | 6455 |
| 344 | 20240516 | 132000 | 41478895750 | 25500 | 25550 | 25550 | 25500 | 1392 |
| 345 | 20240516 | 131900 | 41443346400 | 25500 | 25550 | 25550 | 25500 | 1551 |
| 346 | 20240516 | 131800 | 41403783000 | 25500 | 25600 | 25600 | 25500 | 1402 |
| 347 | 20240516 | 131700 | 41367956900 | 25550 | 25550 | 25600 | 25500 | 2639 |
| 348 | 20240516 | 131600 | 41300593400 | 25600 | 25550 | 25600 | 25500 | 1410 |
| 349 | 20240516 | 131500 | 41264549750 | 25500 | 25600 | 25600 | 25500 | 584 |
| 350 | 20240516 | 131400 | 41249637350 | 25550 | 25500 | 25600 | 25500 | 1665 |
| 351 | 20240516 | 131300 | 41207121950 | 25550 | 25600 | 25600 | 25500 | 7311 |
| 352 | 20240516 | 131200 | 41020328500 | 25550 | 25650 | 25700 | 25550 | 13104 |
| 353 | 20240516 | 131100 | 40684498550 | 25700 | 25700 | 25750 | 25650 | 1885 |
| 354 | 20240516 | 131000 | 40636063200 | 25650 | 25750 | 25750 | 25650 | 3479 |
| 355 | 20240516 | 130900 | 40546761300 | 25700 | 25750 | 25750 | 25700 | 186 |
| 356 | 20240516 | 130800 | 40541975200 | 25700 | 25650 | 25750 | 25650 | 1690 |
| 357 | 20240516 | 130700 | 40498547300 | 25700 | 25700 | 25750 | 25650 | 1193 |
| 358 | 20240516 | 130600 | 40467893150 | 25650 | 25750 | 25750 | 25650 | 3056 |
| 359 | 20240516 | 130500 | 40389340800 | 25700 | 25800 | 25800 | 25700 | 2653 |
| 360 | 20240516 | 130400 | 40321070900 | 25750 | 25750 | 25750 | 25700 | 1590 |
| 361 | 20240516 | 130300 | 40280163900 | 25750 | 25750 | 25850 | 25750 | 3482 |
| 362 | 20240516 | 130200 | 40190444250 | 25750 | 25750 | 25850 | 25750 | 1199 |
| 363 | 20240516 | 130100 | 40159515350 | 25850 | 25800 | 25850 | 25750 | 726 |
| 364 | 20240516 | 130000 | 40140790350 | 25850 | 25850 | 25850 | 25800 | 2865 |
| 365 | 20240516 | 125900 | 40066867350 | 25850 | 25850 | 25850 | 25800 | 365 |
| 366 | 20240516 | 125800 | 40057436350 | 25800 | 25850 | 25850 | 25800 | 783 |
| 367 | 20240516 | 125700 | 40037224900 | 25850 | 25800 | 25850 | 25800 | 435 |
| 368 | 20240516 | 125600 | 40025997350 | 25850 | 25800 | 25850 | 25800 | 724 |
| 369 | 20240516 | 125500 | 40007309900 | 25850 | 25900 | 25900 | 25800 | 2367 |
| 370 | 20240516 | 125400 | 39946152450 | 25900 | 25800 | 25900 | 25800 | 2086 |
| 371 | 20240516 | 125300 | 39892218550 | 25850 | 25850 | 25850 | 25800 | 1911 |
| 372 | 20240516 | 125200 | 39842837200 | 25800 | 25800 | 25850 | 25800 | 1662 |
| 373 | 20240516 | 125100 | 39799949550 | 25850 | 25800 | 25850 | 25800 | 880 |
| 374 | 20240516 | 125000 | 39777233050 | 25850 | 25850 | 25850 | 25800 | 515 |
| 375 | 20240516 | 124900 | 39763929450 | 25850 | 25850 | 25850 | 25800 | 779 |
| 376 | 20240516 | 124800 | 39743823350 | 25850 | 25850 | 25850 | 25800 | 838 |
| 377 | 20240516 | 124700 | 39722183450 | 25800 | 25800 | 25850 | 25800 | 593 |
| 378 | 20240516 | 124600 | 39706876800 | 25800 | 25800 | 25850 | 25800 | 564 |
| 379 | 20240516 | 124500 | 39692313550 | 25800 | 25800 | 25850 | 25750 | 806 |
| 380 | 20240516 | 124400 | 39671507050 | 25800 | 25800 | 25850 | 25750 | 1397 |
| 381 | 20240516 | 124300 | 39635438900 | 25850 | 25800 | 25850 | 25750 | 712 |
| 382 | 20240516 | 124200 | 39617061800 | 25800 | 25800 | 25850 | 25750 | 474 |
| 383 | 20240516 | 124100 | 39604835650 | 25800 | 25850 | 25850 | 25800 | 1741 |
| 384 | 20240516 | 124000 | 39559907000 | 25800 | 25850 | 25850 | 25800 | 530 |
| 385 | 20240516 | 123900 | 39546227200 | 25800 | 25800 | 25850 | 25800 | 456 |
| 386 | 20240516 | 123800 | 39534453850 | 25800 | 25800 | 25850 | 25750 | 415 |
| 387 | 20240516 | 123700 | 39523742250 | 25800 | 25800 | 25800 | 25750 | 1367 |
| 388 | 20240516 | 123600 | 39488482500 | 25750 | 25750 | 25800 | 25750 | 1101 |
| 389 | 20240516 | 123500 | 39460107650 | 25800 | 25800 | 25800 | 25750 | 1776 |
| 390 | 20240516 | 123400 | 39414315050 | 25800 | 25800 | 25800 | 25750 | 297 |
| 391 | 20240516 | 123300 | 39406661450 | 25750 | 25800 | 25800 | 25750 | 1433 |
| 392 | 20240516 | 123200 | 39369736800 | 25800 | 25750 | 25800 | 25750 | 940 |
| 393 | 20240516 | 123100 | 39345489900 | 25800 | 25800 | 25850 | 25750 | 2766 |
| 394 | 20240516 | 123000 | 39274129250 | 25800 | 25800 | 25850 | 25800 | 5545 |
| 395 | 20240516 | 122900 | 39130901100 | 25800 | 25750 | 25850 | 25750 | 1473 |
| 396 | 20240516 | 122800 | 39092897550 | 25800 | 25750 | 25800 | 25750 | 941 |
| 397 | 20240516 | 122700 | 39068655300 | 25800 | 25700 | 25800 | 25700 | 1175 |
| 398 | 20240516 | 122600 | 39038401250 | 25750 | 25700 | 25750 | 25700 | 1384 |
| 399 | 20240516 | 122500 | 39002792000 | 25750 | 25750 | 25750 | 25700 | 514 |
| 400 | 20240516 | 122400 | 38989577850 | 25750 | 25700 | 25750 | 25650 | 1427 |
| 401 | 20240516 | 122300 | 38952927750 | 25700 | 25650 | 25700 | 25650 | 1451 |
| 402 | 20240516 | 122200 | 38915648150 | 25700 | 25650 | 25700 | 25650 | 258 |
| 403 | 20240516 | 122100 | 38909024150 | 25700 | 25650 | 25700 | 25650 | 3055 |
| 404 | 20240516 | 122000 | 38830531250 | 25700 | 25650 | 25700 | 25600 | 1019 |
| 405 | 20240516 | 121900 | 38804400250 | 25600 | 25650 | 25700 | 25600 | 2473 |
| 406 | 20240516 | 121800 | 38740989250 | 25700 | 25650 | 25700 | 25650 | 1316 |
| 407 | 20240516 | 121700 | 38707224950 | 25650 | 25650 | 25700 | 25600 | 1490 |
| 408 | 20240516 | 121600 | 38668998300 | 25600 | 25600 | 25650 | 25600 | 832 |
| 409 | 20240516 | 121500 | 38647678700 | 25600 | 25650 | 25650 | 25600 | 1619 |
| 410 | 20240516 | 121400 | 38606165450 | 25650 | 25700 | 25700 | 25600 | 1467 |
| 411 | 20240516 | 121300 | 38568549500 | 25650 | 25650 | 25700 | 25600 | 1492 |
| 412 | 20240516 | 121200 | 38530284350 | 25600 | 25650 | 25650 | 25600 | 365 |
| 413 | 20240516 | 121100 | 38520932200 | 25650 | 25650 | 25700 | 25600 | 1721 |
| 414 | 20240516 | 121000 | 38476779700 | 25600 | 25650 | 25650 | 25600 | 623 |
| 415 | 20240516 | 120900 | 38460809450 | 25650 | 25650 | 25650 | 25600 | 811 |
| 416 | 20240516 | 120800 | 38440027900 | 25600 | 25650 | 25700 | 25600 | 1240 |
| 417 | 20240516 | 120700 | 38408212850 | 25650 | 25650 | 25700 | 25600 | 1115 |
| 418 | 20240516 | 120600 | 38379662050 | 25600 | 25650 | 25700 | 25600 | 1909 |
| 419 | 20240516 | 120500 | 38330700800 | 25700 | 25700 | 25700 | 25650 | 1090 |
| 420 | 20240516 | 120400 | 38302736050 | 25650 | 25650 | 25700 | 25650 | 3784 |
| 421 | 20240516 | 120300 | 38205676200 | 25700 | 25650 | 25700 | 25650 | 436 |
| 422 | 20240516 | 120200 | 38194486950 | 25650 | 25700 | 25750 | 25650 | 5204 |
| 423 | 20240516 | 120100 | 38060760000 | 25700 | 25700 | 25750 | 25700 | 574 |
| 424 | 20240516 | 120000 | 38046003900 | 25700 | 25800 | 25800 | 25700 | 940 |
| 425 | 20240516 | 115900 | 38021817500 | 25750 | 25750 | 25800 | 25700 | 2106 |
| 426 | 20240516 | 115800 | 37967595550 | 25750 | 25750 | 25800 | 25700 | 3191 |
| 427 | 20240516 | 115700 | 37885428900 | 25750 | 25750 | 25750 | 25700 | 755 |
| 428 | 20240516 | 115600 | 37865990500 | 25750 | 25750 | 25750 | 25700 | 2580 |
| 429 | 20240516 | 115500 | 37799628350 | 25750 | 25750 | 25800 | 25700 | 771 |
| 430 | 20240516 | 115400 | 37779770100 | 25800 | 25800 | 25800 | 25750 | 739 |
| 431 | 20240516 | 115300 | 37760740400 | 25750 | 25750 | 25800 | 25750 | 473 |
| 432 | 20240516 | 115200 | 37748546700 | 25750 | 25800 | 25800 | 25750 | 2911 |
| 433 | 20240516 | 115100 | 37673587800 | 25750 | 25750 | 25800 | 25750 | 871 |
| 434 | 20240516 | 115000 | 37651129150 | 25800 | 25800 | 25850 | 25750 | 3512 |
| 435 | 20240516 | 114900 | 37560500600 | 25800 | 25800 | 25850 | 25800 | 576 |
| 436 | 20240516 | 114800 | 37545628400 | 25850 | 25800 | 25850 | 25800 | 359 |
| 437 | 20240516 | 114700 | 37536359300 | 25850 | 25800 | 25850 | 25800 | 454 |
| 438 | 20240516 | 114600 | 37524633700 | 25850 | 25900 | 25900 | 25800 | 3818 |
| 439 | 20240516 | 114500 | 37426043250 | 25850 | 25900 | 25900 | 25850 | 501 |
| 440 | 20240516 | 114400 | 37413086100 | 25900 | 25850 | 25900 | 25850 | 1338 |
| 441 | 20240516 | 114300 | 37378489850 | 25900 | 25850 | 25900 | 25800 | 2856 |
| 442 | 20240516 | 114200 | 37304660450 | 25900 | 25950 | 25950 | 25850 | 3708 |
| 443 | 20240516 | 114100 | 37208534450 | 25900 | 25950 | 26000 | 25900 | 9352 |
| 444 | 20240516 | 114000 | 36965750750 | 25950 | 25950 | 25950 | 25900 | 1435 |
| 445 | 20240516 | 113900 | 36928537250 | 25950 | 25900 | 25950 | 25900 | 1968 |
| 446 | 20240516 | 113800 | 36877479250 | 25950 | 25850 | 25950 | 25850 | 8460 |
| 447 | 20240516 | 113700 | 36658306800 | 25900 | 25800 | 25900 | 25800 | 6381 |
| 448 | 20240516 | 113600 | 36493330950 | 25850 | 25800 | 25850 | 25750 | 1954 |
| 449 | 20240516 | 113500 | 36442873300 | 25850 | 25750 | 25850 | 25750 | 1193 |
| 450 | 20240516 | 113400 | 36412104300 | 25750 | 25800 | 25850 | 25750 | 273 |
| 451 | 20240516 | 113300 | 36405067600 | 25850 | 25750 | 25850 | 25750 | 2281 |
| 452 | 20240516 | 113200 | 36346258100 | 25800 | 25750 | 25800 | 25750 | 1115 |
| 453 | 20240516 | 113100 | 36317511600 | 25800 | 25750 | 25800 | 25700 | 1042 |
| 454 | 20240516 | 113000 | 36290680600 | 25750 | 25750 | 25800 | 25750 | 195 |
| 455 | 20240516 | 112900 | 36285652050 | 25800 | 25800 | 25800 | 25700 | 1274 |
| 456 | 20240516 | 112800 | 36252852200 | 25800 | 25750 | 25800 | 25700 | 1352 |
| 457 | 20240516 | 112700 | 36218030450 | 25750 | 25750 | 25800 | 25700 | 1280 |
| 458 | 20240516 | 112600 | 36185051950 | 25750 | 25750 | 25800 | 25700 | 1523 |
| 459 | 20240516 | 112500 | 36145883400 | 25800 | 25850 | 25900 | 25750 | 9144 |
| 460 | 20240516 | 112400 | 35910091950 | 25900 | 25850 | 25900 | 25800 | 6759 |
| 461 | 20240516 | 112300 | 35735394600 | 25900 | 25850 | 25900 | 25850 | 2624 |
| 462 | 20240516 | 112200 | 35667481850 | 25900 | 25850 | 25900 | 25850 | 774 |
| 463 | 20240516 | 112100 | 35647448650 | 25900 | 25900 | 25900 | 25850 | 1634 |
| 464 | 20240516 | 112000 | 35605164850 | 25850 | 25900 | 25900 | 25850 | 404 |
| 465 | 20240516 | 111900 | 35594710500 | 25900 | 25850 | 25900 | 25850 | 1584 |
| 466 | 20240516 | 111800 | 35553705700 | 25850 | 25900 | 25900 | 25850 | 3233 |
| 467 | 20240516 | 111700 | 35470100600 | 25850 | 25850 | 25900 | 25800 | 4388 |
| 468 | 20240516 | 111600 | 35356549000 | 25850 | 25800 | 25900 | 25800 | 4263 |
| 469 | 20240516 | 111500 | 35246327300 | 25850 | 25750 | 25850 | 25750 | 1020 |
| 470 | 20240516 | 111400 | 35220016450 | 25800 | 25750 | 25800 | 25750 | 2917 |
| 471 | 20240516 | 111300 | 35144765300 | 25750 | 25800 | 25800 | 25700 | 2629 |
| 472 | 20240516 | 111200 | 35077066800 | 25800 | 25850 | 25850 | 25700 | 7631 |
| 473 | 20240516 | 111100 | 34880373800 | 25850 | 25850 | 25850 | 25750 | 3887 |
| 474 | 20240516 | 111000 | 34780067200 | 25850 | 25900 | 25950 | 25750 | 15426 |
| 475 | 20240516 | 110900 | 34381393200 | 25900 | 25900 | 25950 | 25850 | 13039 |
| 476 | 20240516 | 110800 | 34043284850 | 25900 | 25800 | 25950 | 25800 | 17387 |
| 477 | 20240516 | 110700 | 33593354250 | 25800 | 25850 | 25850 | 25800 | 2906 |
| 478 | 20240516 | 110600 | 33518313050 | 25850 | 25800 | 25900 | 25800 | 24170 |
| 479 | 20240516 | 110500 | 32893253700 | 25850 | 25700 | 25850 | 25700 | 8153 |
| 480 | 20240516 | 110400 | 32683293650 | 25700 | 25650 | 25750 | 25650 | 479 |
| 481 | 20240516 | 110300 | 32670986100 | 25650 | 25700 | 25750 | 25650 | 884 |
| 482 | 20240516 | 110200 | 32648270400 | 25700 | 25650 | 25750 | 25650 | 11610 |
| 483 | 20240516 | 110100 | 32350155400 | 25700 | 25700 | 25700 | 25650 | 590 |
| 484 | 20240516 | 110000 | 32335005400 | 25650 | 25650 | 25700 | 25650 | 1640 |
| 485 | 20240516 | 105900 | 32292936800 | 25700 | 25700 | 25700 | 25650 | 652 |
| 486 | 20240516 | 105800 | 32276207600 | 25650 | 25650 | 25700 | 25650 | 3500 |
| 487 | 20240516 | 105700 | 32186425800 | 25650 | 25700 | 25700 | 25650 | 3518 |
| 488 | 20240516 | 105600 | 32096108200 | 25700 | 25700 | 25750 | 25650 | 2748 |
| 489 | 20240516 | 105500 | 32025492700 | 25700 | 25650 | 25700 | 25650 | 1442 |
| 490 | 20240516 | 105400 | 31988441450 | 25650 | 25650 | 25700 | 25650 | 2100 |
| 491 | 20240516 | 105300 | 31934518850 | 25650 | 25650 | 25700 | 25650 | 1352 |
| 492 | 20240516 | 105200 | 31899839300 | 25650 | 25650 | 25700 | 25650 | 1691 |
| 493 | 20240516 | 105100 | 31856438950 | 25700 | 25700 | 25750 | 25650 | 5411 |
| 494 | 20240516 | 105000 | 31717385450 | 25700 | 25700 | 25750 | 25650 | 709 |
| 495 | 20240516 | 104900 | 31699173850 | 25650 | 25700 | 25750 | 25650 | 4887 |
| 496 | 20240516 | 104800 | 31573619900 | 25700 | 25700 | 25750 | 25700 | 2911 |
| 497 | 20240516 | 104700 | 31498750850 | 25700 | 25700 | 25750 | 25700 | 3233 |
| 498 | 20240516 | 104600 | 31415524100 | 25750 | 25750 | 25850 | 25700 | 12633 |
| 499 | 20240516 | 104500 | 31089888600 | 25800 | 25750 | 25800 | 25700 | 5424 |
| 500 | 20240516 | 104400 | 30950213050 | 25750 | 25700 | 25750 | 25700 | 1242 |
| 501 | 20240516 | 104300 | 30918261650 | 25700 | 25700 | 25750 | 25650 | 4740 |
| 502 | 20240516 | 104200 | 30796484050 | 25700 | 25700 | 25750 | 25650 | 7554 |
| 503 | 20240516 | 104100 | 30602627250 | 25700 | 25700 | 25750 | 25650 | 3802 |
| 504 | 20240516 | 104000 | 30504944000 | 25650 | 25700 | 25750 | 25650 | 5524 |
| 505 | 20240516 | 103900 | 30362963950 | 25750 | 25650 | 25750 | 25650 | 7825 |
| 506 | 20240516 | 103800 | 30161869000 | 25650 | 25650 | 25700 | 25600 | 4210 |
| 507 | 20240516 | 103700 | 30053886000 | 25650 | 25600 | 25650 | 25550 | 4935 |
| 508 | 20240516 | 103600 | 29927501000 | 25600 | 25600 | 25650 | 25550 | 5061 |
| 509 | 20240516 | 103500 | 29797963450 | 25550 | 25450 | 25600 | 25450 | 3776 |
| 510 | 20240516 | 103400 | 29701539350 | 25450 | 25450 | 25500 | 25400 | 2260 |
| 511 | 20240516 | 103300 | 29644059850 | 25450 | 25450 | 25500 | 25450 | 823 |
| 512 | 20240516 | 103200 | 29623106500 | 25450 | 25450 | 25450 | 25400 | 1123 |
| 513 | 20240516 | 103100 | 29594529450 | 25450 | 25450 | 25500 | 25450 | 3946 |
| 514 | 20240516 | 103000 | 29494067100 | 25450 | 25500 | 25600 | 25400 | 10495 |
| 515 | 20240516 | 102900 | 29226220450 | 25500 | 25300 | 25500 | 25300 | 7900 |
| 516 | 20240516 | 102800 | 29025618200 | 25300 | 25300 | 25350 | 25300 | 1096 |
| 517 | 20240516 | 102700 | 28997887100 | 25300 | 25350 | 25400 | 25250 | 5016 |
| 518 | 20240516 | 102600 | 28870891400 | 25350 | 25450 | 25450 | 25350 | 1970 |
| 519 | 20240516 | 102500 | 28820854700 | 25450 | 25450 | 25450 | 25400 | 1065 |
| 520 | 20240516 | 102400 | 28793781100 | 25450 | 25400 | 25450 | 25350 | 1418 |
| 521 | 20240516 | 102300 | 28757778000 | 25400 | 25450 | 25450 | 25350 | 1858 |
| 522 | 20240516 | 102200 | 28710620750 | 25400 | 25350 | 25400 | 25350 | 1361 |
| 523 | 20240516 | 102100 | 28676097750 | 25400 | 25350 | 25450 | 25350 | 2195 |
| 524 | 20240516 | 102000 | 28620421200 | 25400 | 25400 | 25450 | 25350 | 6730 |
| 525 | 20240516 | 101900 | 28449570750 | 25400 | 25350 | 25450 | 25300 | 3960 |
| 526 | 20240516 | 101800 | 28349165200 | 25300 | 25300 | 25350 | 25300 | 3950 |
| 527 | 20240516 | 101700 | 28249216050 | 25300 | 25400 | 25400 | 25300 | 12812 |
| 528 | 20240516 | 101600 | 27924740650 | 25350 | 25450 | 25500 | 25350 | 9362 |
| 529 | 20240516 | 101500 | 27686821200 | 25500 | 25500 | 25500 | 25450 | 5201 |
| 530 | 20240516 | 101400 | 27554425200 | 25500 | 25550 | 25550 | 25450 | 5850 |
| 531 | 20240516 | 101300 | 27405341500 | 25550 | 25650 | 25650 | 25550 | 5433 |
| 532 | 20240516 | 101200 | 27266373500 | 25650 | 25600 | 25650 | 25600 | 999 |
| 533 | 20240516 | 101100 | 27240768400 | 25650 | 25600 | 25750 | 25550 | 11757 |
| 534 | 20240516 | 101000 | 26938908350 | 25600 | 25500 | 25600 | 25500 | 4213 |
| 535 | 20240516 | 100900 | 26831212650 | 25500 | 25450 | 25550 | 25450 | 15671 |
| 536 | 20240516 | 100800 | 26432307450 | 25450 | 25450 | 25500 | 25450 | 747 |
| 537 | 20240516 | 100700 | 26413286150 | 25500 | 25500 | 25550 | 25450 | 4723 |
| 538 | 20240516 | 100600 | 26292972650 | 25500 | 25550 | 25550 | 25450 | 2793 |
| 539 | 20240516 | 100500 | 26221728550 | 25550 | 25500 | 25550 | 25450 | 1337 |
| 540 | 20240516 | 100400 | 26187623650 | 25500 | 25550 | 25550 | 25500 | 4415 |
| 541 | 20240516 | 100300 | 26075004950 | 25550 | 25550 | 25600 | 25550 | 2456 |
| 542 | 20240516 | 100200 | 26012208350 | 25550 | 25500 | 25550 | 25500 | 2433 |
| 543 | 20240516 | 100100 | 25950121550 | 25500 | 25500 | 25600 | 25500 | 1792 |
| 544 | 20240516 | 100000 | 25904325300 | 25500 | 25450 | 25550 | 25450 | 2839 |
| 545 | 20240516 | 095900 | 25831883100 | 25500 | 25550 | 25600 | 25450 | 6446 |
| 546 | 20240516 | 095800 | 25667350800 | 25600 | 25500 | 25600 | 25500 | 3862 |
| 547 | 20240516 | 095700 | 25568735950 | 25550 | 25500 | 25550 | 25500 | 3658 |
| 548 | 20240516 | 095600 | 25475445950 | 25550 | 25550 | 25550 | 25450 | 4453 |
| 549 | 20240516 | 095500 | 25361969500 | 25500 | 25500 | 25550 | 25450 | 5580 |
| 550 | 20240516 | 095400 | 25219714500 | 25550 | 25550 | 25550 | 25500 | 3227 |
| 551 | 20240516 | 095300 | 25137399350 | 25550 | 25550 | 25600 | 25500 | 7108 |
| 552 | 20240516 | 095200 | 24955880200 | 25600 | 25600 | 25650 | 25550 | 3440 |
| 553 | 20240516 | 095100 | 24867802100 | 25600 | 25650 | 25650 | 25550 | 3428 |
| 554 | 20240516 | 095000 | 24780035550 | 25650 | 25600 | 25650 | 25550 | 3820 |
| 555 | 20240516 | 094900 | 24682291300 | 25600 | 25650 | 25700 | 25500 | 5873 |
| 556 | 20240516 | 094800 | 24531968700 | 25600 | 25450 | 25650 | 25450 | 6158 |
| 557 | 20240516 | 094700 | 24374488250 | 25450 | 25400 | 25500 | 25400 | 4744 |
| 558 | 20240516 | 094600 | 24253759650 | 25450 | 25450 | 25450 | 25400 | 3028 |
| 559 | 20240516 | 094500 | 24176795250 | 25400 | 25450 | 25550 | 25400 | 8393 |
| 560 | 20240516 | 094400 | 23963297350 | 25450 | 25650 | 25650 | 25450 | 15567 |
| 561 | 20240516 | 094300 | 23565915700 | 25700 | 25600 | 25700 | 25550 | 9679 |
| 562 | 20240516 | 094200 | 23317967950 | 25550 | 25650 | 25700 | 25550 | 6093 |
| 563 | 20240516 | 094100 | 23161759200 | 25650 | 25600 | 25700 | 25550 | 4007 |
| 564 | 20240516 | 094000 | 23059129900 | 25600 | 25600 | 25650 | 25550 | 3341 |
| 565 | 20240516 | 093900 | 22973666800 | 25600 | 25550 | 25700 | 25450 | 11964 |
| 566 | 20240516 | 093800 | 22667727700 | 25550 | 25500 | 25600 | 25450 | 5217 |
| 567 | 20240516 | 093700 | 22534633400 | 25550 | 25450 | 25550 | 25400 | 5720 |
| 568 | 20240516 | 093600 | 22389015950 | 25500 | 25500 | 25500 | 25350 | 15729 |
| 569 | 20240516 | 093500 | 21988988200 | 25500 | 25650 | 25700 | 25400 | 41361 |
| 570 | 20240516 | 093400 | 20933465600 | 25650 | 25700 | 25700 | 25600 | 7070 |
| 571 | 20240516 | 093300 | 20752115400 | 25650 | 25650 | 25800 | 25650 | 11038 |
| 572 | 20240516 | 093200 | 20467806600 | 25650 | 25750 | 25750 | 25650 | 6017 |
| 573 | 20240516 | 093100 | 20313157300 | 25750 | 25850 | 25850 | 25750 | 5774 |
| 574 | 20240516 | 093000 | 20164216700 | 25850 | 25700 | 25850 | 25650 | 6813 |
| 575 | 20240516 | 092900 | 19988835550 | 25700 | 25800 | 25800 | 25700 | 7491 |
| 576 | 20240516 | 092800 | 19796105400 | 25800 | 25800 | 25850 | 25750 | 5605 |
| 577 | 20240516 | 092700 | 19651619350 | 25750 | 25900 | 26000 | 25650 | 11788 |
| 578 | 20240516 | 092600 | 19347768600 | 25950 | 25750 | 26000 | 25750 | 23451 |
| 579 | 20240516 | 092500 | 18740388900 | 25750 | 25650 | 25800 | 25600 | 6296 |
| 580 | 20240516 | 092400 | 18578577300 | 25650 | 25900 | 25900 | 25650 | 18355 |
| 581 | 20240516 | 092300 | 18105993550 | 25900 | 25750 | 25950 | 25750 | 9953 |
| 582 | 20240516 | 092200 | 17848579450 | 25800 | 25700 | 25850 | 25700 | 8493 |
| 583 | 20240516 | 092100 | 17629863300 | 25700 | 25900 | 25950 | 25700 | 22076 |
| 584 | 20240516 | 092000 | 17059612650 | 25900 | 26050 | 26150 | 25850 | 27091 |
| 585 | 20240516 | 091900 | 16355930550 | 26150 | 26000 | 26150 | 25900 | 47009 |
| 586 | 20240516 | 091800 | 15132647450 | 26000 | 25700 | 26150 | 25650 | 73176 |
| 587 | 20240516 | 091700 | 13234462000 | 25750 | 25550 | 25800 | 25500 | 39688 |
| 588 | 20240516 | 091600 | 12216055350 | 25550 | 25450 | 25550 | 25450 | 14200 |
| 589 | 20240516 | 091500 | 11853653100 | 25500 | 25500 | 25600 | 25400 | 13825 |
| 590 | 20240516 | 091400 | 11501456600 | 25500 | 25650 | 25650 | 25400 | 37370 |
| 591 | 20240516 | 091300 | 10546886400 | 25600 | 25250 | 25650 | 25250 | 32073 |
| 592 | 20240516 | 091200 | 9730410750 | 25300 | 25100 | 25300 | 25050 | 12321 |
| 593 | 20240516 | 091100 | 9420084100 | 25050 | 24900 | 25250 | 24850 | 23607 |
| 594 | 20240516 | 091000 | 8829365650 | 24900 | 25000 | 25100 | 24900 | 17311 |
| 595 | 20240516 | 090900 | 8397293100 | 25000 | 25100 | 25100 | 24850 | 30404 |
| 596 | 20240516 | 090800 | 7638502650 | 25050 | 25150 | 25200 | 25000 | 17442 |
| 597 | 20240516 | 090700 | 7200766750 | 25150 | 25250 | 25300 | 25150 | 14185 |
| 598 | 20240516 | 090600 | 6842671000 | 25200 | 25100 | 25300 | 25000 | 22522 |
| 599 | 20240516 | 090500 | 6276305800 | 25000 | 25000 | 25200 | 24950 | 32219 |
| 600 | 20240516 | 090400 | 5469446800 | 25000 | 25100 | 25150 | 24850 | 46752 |
| 601 | 20240516 | 090300 | 4300628800 | 25100 | 25300 | 25300 | 25100 | 23483 |
| 602 | 20240516 | 090200 | 3708931200 | 25250 | 25250 | 25500 | 25250 | 18307 |
| 603 | 20240516 | 090100 | 3244605900 | 25250 | 25400 | 25550 | 25150 | 37092 |
| 604 | 20240516 | 090000 | 2303876950 | 25400 | 25550 | 25600 | 25300 | 83958 |