34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 191100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 21733 |
| 3 | 20240513 | 191000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20240513 | 190900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20240513 | 190800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20240513 | 190700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20240513 | 190600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20240513 | 190500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20240513 | 190400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20240513 | 190300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20240513 | 190200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20240513 | 190100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20240513 | 190000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20240513 | 185900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20240513 | 185800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20240513 | 185700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20240513 | 185600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20240513 | 185500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20240513 | 185400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20240513 | 185300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20240513 | 185200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20240513 | 185100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20240513 | 185000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20240513 | 184900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20240513 | 184800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20240513 | 184700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20240513 | 184600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20240513 | 184500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20240513 | 184400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20240513 | 184300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20240513 | 184200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20240513 | 184100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 21733 |
| 33 | 20240513 | 184000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20240513 | 183900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20240513 | 183800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20240513 | 183700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20240513 | 183600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20240513 | 183500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20240513 | 183400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20240513 | 183300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20240513 | 183200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20240513 | 183100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20240513 | 183000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20240513 | 182900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20240513 | 182800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20240513 | 182700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20240513 | 182600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20240513 | 182500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20240513 | 182400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20240513 | 182300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20240513 | 182200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20240513 | 182100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20240513 | 182000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20240513 | 181900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20240513 | 181800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20240513 | 181700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20240513 | 181600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20240513 | 181500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20240513 | 181400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20240513 | 181300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20240513 | 181200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20240513 | 181100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 21733 |
| 63 | 20240513 | 181000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20240513 | 180900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20240513 | 180800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20240513 | 180700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20240513 | 180600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20240513 | 180500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20240513 | 180400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20240513 | 180300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20240513 | 180200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20240513 | 180100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20240513 | 180000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20240513 | 175900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20240513 | 175800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20240513 | 175700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20240513 | 175600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20240513 | 175500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20240513 | 175400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20240513 | 175300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20240513 | 175200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20240513 | 175100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20240513 | 175000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20240513 | 174900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20240513 | 174800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20240513 | 174700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20240513 | 174600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20240513 | 174500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20240513 | 174400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20240513 | 174300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20240513 | 174200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20240513 | 174100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 21733 |
| 93 | 20240513 | 174000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20240513 | 173900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20240513 | 173800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20240513 | 173700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20240513 | 173600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20240513 | 173500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20240513 | 173400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20240513 | 173300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20240513 | 173200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20240513 | 173100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20240513 | 173000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20240513 | 172900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20240513 | 172800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20240513 | 172700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20240513 | 172600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20240513 | 172500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20240513 | 172400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20240513 | 172300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20240513 | 172200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20240513 | 172100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20240513 | 172000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20240513 | 171900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20240513 | 171800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20240513 | 171700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20240513 | 171600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20240513 | 171500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20240513 | 171400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20240513 | 171300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20240513 | 171200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20240513 | 171100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 21733 |
| 123 | 20240513 | 171000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20240513 | 170900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20240513 | 170800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20240513 | 170700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20240513 | 170600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20240513 | 170500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20240513 | 170400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20240513 | 170300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20240513 | 170200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20240513 | 170100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20240513 | 170000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20240513 | 165900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20240513 | 165800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20240513 | 165700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20240513 | 165600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20240513 | 165500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20240513 | 165400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20240513 | 165300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20240513 | 165200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20240513 | 165100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20240513 | 165000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20240513 | 164900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20240513 | 164800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20240513 | 164700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20240513 | 164600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20240513 | 164500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20240513 | 164400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20240513 | 164300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20240513 | 164200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20240513 | 164100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 21733 |
| 153 | 20240513 | 164000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20240513 | 163900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20240513 | 163800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20240513 | 163700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20240513 | 163600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20240513 | 163500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20240513 | 163400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20240513 | 163300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20240513 | 163200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20240513 | 163100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20240513 | 163000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20240513 | 162900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20240513 | 162800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20240513 | 162700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20240513 | 162600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20240513 | 162500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20240513 | 162400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20240513 | 162300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20240513 | 162200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20240513 | 162100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20240513 | 162000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20240513 | 161900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20240513 | 161800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20240513 | 161700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20240513 | 161600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20240513 | 161500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20240513 | 161400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20240513 | 161300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20240513 | 161200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20240513 | 161100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 21733 |
| 183 | 20240513 | 161000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20240513 | 160900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20240513 | 160800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20240513 | 160700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20240513 | 160600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20240513 | 160500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20240513 | 160400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20240513 | 160300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20240513 | 160200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20240513 | 160100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20240513 | 160000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20240513 | 155900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20240513 | 155800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20240513 | 155700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20240513 | 155600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20240513 | 155500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20240513 | 155400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20240513 | 155300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20240513 | 155200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20240513 | 155100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20240513 | 155000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20240513 | 154900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20240513 | 154800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20240513 | 154700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20240513 | 154600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20240513 | 154500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20240513 | 154400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20240513 | 154300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20240513 | 154200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20240513 | 154100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 21733 |
| 213 | 20240513 | 154000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20240513 | 153900 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20240513 | 153800 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20240513 | 153700 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20240513 | 153600 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20240513 | 153500 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20240513 | 153400 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20240513 | 153300 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20240513 | 153200 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20240513 | 153100 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20240513 | 153000 | 43944281600 | 25600 | 25600 | 25600 | 25600 | 21733 |
| 224 | 20240513 | 152900 | 43387916800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 225 | 20240513 | 152800 | 43387916800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 226 | 20240513 | 152700 | 43387916800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 227 | 20240513 | 152600 | 43387916800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 228 | 20240513 | 152500 | 43387916800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 229 | 20240513 | 152400 | 43387916800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20240513 | 152300 | 43387916800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 231 | 20240513 | 152200 | 43387916800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 232 | 20240513 | 152100 | 43387916800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 233 | 20240513 | 152000 | 43387916800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 234 | 20240513 | 151900 | 43387916800 | 25500 | 25600 | 25600 | 25500 | 8499 |
| 235 | 20240513 | 151800 | 43170644050 | 25600 | 25600 | 25650 | 25600 | 3384 |
| 236 | 20240513 | 151700 | 43083951350 | 25650 | 25650 | 25700 | 25600 | 4063 |
| 237 | 20240513 | 151600 | 42979763350 | 25650 | 25700 | 25700 | 25650 | 789 |
| 238 | 20240513 | 151500 | 42959507950 | 25650 | 25650 | 25700 | 25600 | 6973 |
| 239 | 20240513 | 151400 | 42780627050 | 25650 | 25650 | 25650 | 25600 | 954 |
| 240 | 20240513 | 151300 | 42756168150 | 25650 | 25600 | 25650 | 25600 | 1479 |
| 241 | 20240513 | 151200 | 42718298950 | 25600 | 25650 | 25650 | 25600 | 959 |
| 242 | 20240513 | 151100 | 42693724700 | 25600 | 25600 | 25650 | 25550 | 2999 |
| 243 | 20240513 | 151000 | 42616950550 | 25600 | 25600 | 25650 | 25550 | 4361 |
| 244 | 20240513 | 150900 | 42505346250 | 25600 | 25600 | 25650 | 25600 | 769 |
| 245 | 20240513 | 150800 | 42485654950 | 25600 | 25600 | 25650 | 25550 | 1783 |
| 246 | 20240513 | 150700 | 42440008800 | 25600 | 25550 | 25600 | 25550 | 955 |
| 247 | 20240513 | 150600 | 42415575350 | 25600 | 25600 | 25600 | 25550 | 1918 |
| 248 | 20240513 | 150500 | 42366479600 | 25600 | 25650 | 25700 | 25600 | 5173 |
| 249 | 20240513 | 150400 | 42234010900 | 25700 | 25650 | 25700 | 25600 | 5234 |
| 250 | 20240513 | 150300 | 42099816600 | 25650 | 25600 | 25650 | 25600 | 961 |
| 251 | 20240513 | 150200 | 42075209750 | 25650 | 25650 | 25650 | 25600 | 3015 |
| 252 | 20240513 | 150100 | 41997889450 | 25600 | 25650 | 25650 | 25600 | 379 |
| 253 | 20240513 | 150000 | 41988177150 | 25600 | 25650 | 25650 | 25600 | 567 |
| 254 | 20240513 | 145900 | 41973643500 | 25650 | 25700 | 25700 | 25600 | 1021 |
| 255 | 20240513 | 145800 | 41947454900 | 25700 | 25700 | 25700 | 25650 | 2414 |
| 256 | 20240513 | 145700 | 41885509550 | 25700 | 25650 | 25700 | 25600 | 1256 |
| 257 | 20240513 | 145600 | 41853285350 | 25650 | 25700 | 25700 | 25650 | 2948 |
| 258 | 20240513 | 145500 | 41777628500 | 25700 | 25650 | 25700 | 25650 | 2594 |
| 259 | 20240513 | 145400 | 41711064250 | 25700 | 25700 | 25700 | 25650 | 2709 |
| 260 | 20240513 | 145300 | 41641483950 | 25700 | 25700 | 25700 | 25650 | 1877 |
| 261 | 20240513 | 145200 | 41593253600 | 25700 | 25650 | 25700 | 25650 | 506 |
| 262 | 20240513 | 145100 | 41580254650 | 25650 | 25700 | 25700 | 25600 | 3262 |
| 263 | 20240513 | 145000 | 41496574700 | 25650 | 25700 | 25750 | 25650 | 2600 |
| 264 | 20240513 | 144900 | 41429728700 | 25700 | 25700 | 25700 | 25650 | 1846 |
| 265 | 20240513 | 144800 | 41382317150 | 25650 | 25600 | 25700 | 25550 | 6940 |
| 266 | 20240513 | 144700 | 41204510500 | 25550 | 25550 | 25600 | 25500 | 2228 |
| 267 | 20240513 | 144600 | 41147580350 | 25600 | 25600 | 25600 | 25550 | 2198 |
| 268 | 20240513 | 144500 | 41091402350 | 25550 | 25550 | 25600 | 25550 | 829 |
| 269 | 20240513 | 144400 | 41070195300 | 25600 | 25600 | 25650 | 25550 | 1892 |
| 270 | 20240513 | 144300 | 41021759600 | 25600 | 25600 | 25650 | 25600 | 1433 |
| 271 | 20240513 | 144200 | 40985051100 | 25600 | 25650 | 25650 | 25600 | 698 |
| 272 | 20240513 | 144100 | 40967164000 | 25650 | 25650 | 25650 | 25600 | 1103 |
| 273 | 20240513 | 144000 | 40938893300 | 25650 | 25550 | 25650 | 25550 | 2545 |
| 274 | 20240513 | 143900 | 40873717750 | 25600 | 25550 | 25600 | 25550 | 1672 |
| 275 | 20240513 | 143800 | 40830937850 | 25550 | 25650 | 25650 | 25550 | 690 |
| 276 | 20240513 | 143700 | 40813277250 | 25650 | 25600 | 25650 | 25600 | 2738 |
| 277 | 20240513 | 143600 | 40743168000 | 25600 | 25450 | 25600 | 25400 | 11029 |
| 278 | 20240513 | 143500 | 40461773650 | 25450 | 25400 | 25450 | 25400 | 764 |
| 279 | 20240513 | 143400 | 40442348550 | 25450 | 25500 | 25500 | 25400 | 718 |
| 280 | 20240513 | 143300 | 40424074000 | 25400 | 25500 | 25500 | 25400 | 2861 |
| 281 | 20240513 | 143200 | 40351303200 | 25500 | 25500 | 25550 | 25450 | 1316 |
| 282 | 20240513 | 143100 | 40317751500 | 25500 | 25500 | 25550 | 25450 | 995 |
| 283 | 20240513 | 143000 | 40292380250 | 25500 | 25450 | 25500 | 25450 | 1020 |
| 284 | 20240513 | 142900 | 40266404200 | 25450 | 25450 | 25500 | 25450 | 489 |
| 285 | 20240513 | 142800 | 40253953550 | 25450 | 25450 | 25500 | 25400 | 3495 |
| 286 | 20240513 | 142700 | 40165109300 | 25400 | 25500 | 25500 | 25400 | 1369 |
| 287 | 20240513 | 142600 | 40130260650 | 25450 | 25550 | 25550 | 25450 | 930 |
| 288 | 20240513 | 142500 | 40106533250 | 25550 | 25500 | 25550 | 25400 | 4226 |
| 289 | 20240513 | 142400 | 39998915550 | 25550 | 25550 | 25550 | 25500 | 1006 |
| 290 | 20240513 | 142300 | 39973231450 | 25550 | 25550 | 25600 | 25500 | 1640 |
| 291 | 20240513 | 142200 | 39931338000 | 25550 | 25650 | 25650 | 25550 | 1392 |
| 292 | 20240513 | 142100 | 39895747100 | 25600 | 25650 | 25650 | 25600 | 1596 |
| 293 | 20240513 | 142000 | 39854868850 | 25650 | 25600 | 25650 | 25550 | 2056 |
| 294 | 20240513 | 141900 | 39802199600 | 25600 | 25600 | 25600 | 25550 | 706 |
| 295 | 20240513 | 141800 | 39784129750 | 25600 | 25550 | 25600 | 25500 | 633 |
| 296 | 20240513 | 141700 | 39767952400 | 25550 | 25550 | 25550 | 25450 | 2662 |
| 297 | 20240513 | 141600 | 39700037350 | 25550 | 25600 | 25600 | 25500 | 1765 |
| 298 | 20240513 | 141500 | 39654935250 | 25600 | 25550 | 25600 | 25550 | 992 |
| 299 | 20240513 | 141400 | 39629545650 | 25600 | 25550 | 25600 | 25550 | 1110 |
| 300 | 20240513 | 141300 | 39601145550 | 25600 | 25600 | 25600 | 25500 | 405 |
| 301 | 20240513 | 141200 | 39590782300 | 25600 | 25600 | 25600 | 25550 | 1033 |
| 302 | 20240513 | 141100 | 39564372200 | 25600 | 25600 | 25600 | 25500 | 3293 |
| 303 | 20240513 | 141000 | 39480361550 | 25600 | 25550 | 25600 | 25500 | 935 |
| 304 | 20240513 | 140900 | 39456473150 | 25600 | 25600 | 25650 | 25550 | 1277 |
| 305 | 20240513 | 140800 | 39423797650 | 25600 | 25600 | 25700 | 25500 | 8205 |
| 306 | 20240513 | 140700 | 39213598650 | 25600 | 25500 | 25600 | 25500 | 2139 |
| 307 | 20240513 | 140600 | 39158926450 | 25500 | 25550 | 25550 | 25450 | 1348 |
| 308 | 20240513 | 140500 | 39124555050 | 25550 | 25600 | 25600 | 25500 | 4835 |
| 309 | 20240513 | 140400 | 39000940450 | 25600 | 25450 | 25600 | 25450 | 1248 |
| 310 | 20240513 | 140300 | 38969075600 | 25500 | 25500 | 25550 | 25400 | 2572 |
| 311 | 20240513 | 140200 | 38903468200 | 25500 | 25400 | 25500 | 25350 | 3743 |
| 312 | 20240513 | 140100 | 38808367100 | 25400 | 25400 | 25400 | 25350 | 639 |
| 313 | 20240513 | 140000 | 38792152150 | 25400 | 25350 | 25400 | 25300 | 813 |
| 314 | 20240513 | 135900 | 38771536350 | 25400 | 25300 | 25400 | 25250 | 4486 |
| 315 | 20240513 | 135800 | 38658009800 | 25350 | 25350 | 25400 | 25300 | 5337 |
| 316 | 20240513 | 135700 | 38522846150 | 25350 | 25450 | 25450 | 25350 | 4402 |
| 317 | 20240513 | 135600 | 38411133550 | 25450 | 25400 | 25450 | 25400 | 1026 |
| 318 | 20240513 | 135500 | 38385052200 | 25400 | 25400 | 25500 | 25400 | 469 |
| 319 | 20240513 | 135400 | 38373122200 | 25400 | 25450 | 25500 | 25400 | 2968 |
| 320 | 20240513 | 135300 | 38297702500 | 25450 | 25450 | 25500 | 25450 | 1657 |
| 321 | 20240513 | 135200 | 38255520700 | 25500 | 25400 | 25500 | 25400 | 526 |
| 322 | 20240513 | 135100 | 38242130950 | 25400 | 25400 | 25500 | 25400 | 719 |
| 323 | 20240513 | 135000 | 38223840300 | 25400 | 25450 | 25500 | 25400 | 1461 |
| 324 | 20240513 | 134900 | 38186674550 | 25450 | 25400 | 25500 | 25400 | 786 |
| 325 | 20240513 | 134800 | 38166666650 | 25400 | 25400 | 25500 | 25400 | 4360 |
| 326 | 20240513 | 134700 | 38055880550 | 25450 | 25550 | 25550 | 25400 | 3140 |
| 327 | 20240513 | 134600 | 37976007850 | 25500 | 25500 | 25550 | 25500 | 935 |
| 328 | 20240513 | 134500 | 37952129600 | 25550 | 25450 | 25550 | 25450 | 1081 |
| 329 | 20240513 | 134400 | 37924539000 | 25450 | 25450 | 25500 | 25450 | 3043 |
| 330 | 20240513 | 134300 | 37847041700 | 25450 | 25450 | 25450 | 25400 | 8804 |
| 331 | 20240513 | 134200 | 37623259950 | 25450 | 25600 | 25600 | 25450 | 4188 |
| 332 | 20240513 | 134100 | 37516364850 | 25600 | 25600 | 25600 | 25550 | 1490 |
| 333 | 20240513 | 134000 | 37478231350 | 25600 | 25550 | 25600 | 25550 | 2919 |
| 334 | 20240513 | 133900 | 37403511750 | 25550 | 25600 | 25600 | 25550 | 1035 |
| 335 | 20240513 | 133800 | 37377023650 | 25550 | 25550 | 25600 | 25550 | 1988 |
| 336 | 20240513 | 133700 | 37326148450 | 25600 | 25600 | 25600 | 25500 | 3206 |
| 337 | 20240513 | 133600 | 37244210750 | 25600 | 25500 | 25600 | 25450 | 4841 |
| 338 | 20240513 | 133500 | 37120577750 | 25450 | 25550 | 25550 | 25450 | 7261 |
| 339 | 20240513 | 133400 | 36935478500 | 25550 | 25600 | 25600 | 25450 | 23183 |
| 340 | 20240513 | 133300 | 36343688900 | 25600 | 25750 | 25750 | 25600 | 4238 |
| 341 | 20240513 | 133200 | 36235013850 | 25750 | 25650 | 25750 | 25600 | 5111 |
| 342 | 20240513 | 133100 | 36103849200 | 25650 | 25800 | 25850 | 25600 | 15707 |
| 343 | 20240513 | 133000 | 35699953250 | 25800 | 25800 | 25850 | 25750 | 8356 |
| 344 | 20240513 | 132900 | 35484280850 | 25850 | 25950 | 26000 | 25750 | 20240 |
| 345 | 20240513 | 132800 | 34960553300 | 25950 | 25900 | 26000 | 25900 | 13424 |
| 346 | 20240513 | 132700 | 34612257050 | 25950 | 25950 | 26000 | 25900 | 11636 |
| 347 | 20240513 | 132600 | 34310153850 | 25950 | 26000 | 26000 | 25900 | 19119 |
| 348 | 20240513 | 132500 | 33814013250 | 25950 | 25900 | 26050 | 25900 | 53375 |
| 349 | 20240513 | 132400 | 32427531800 | 25900 | 25750 | 25950 | 25750 | 28279 |
| 350 | 20240513 | 132300 | 31696322350 | 25800 | 25750 | 25800 | 25750 | 2150 |
| 351 | 20240513 | 132200 | 31640933000 | 25750 | 25750 | 25800 | 25700 | 5525 |
| 352 | 20240513 | 132100 | 31498678850 | 25750 | 25750 | 25750 | 25700 | 2691 |
| 353 | 20240513 | 132000 | 31429444550 | 25750 | 25750 | 25750 | 25700 | 945 |
| 354 | 20240513 | 131900 | 31405120700 | 25750 | 25750 | 25800 | 25700 | 11993 |
| 355 | 20240513 | 131800 | 31096275300 | 25700 | 25750 | 25750 | 25700 | 2483 |
| 356 | 20240513 | 131700 | 31032339250 | 25750 | 25700 | 25750 | 25650 | 9508 |
| 357 | 20240513 | 131600 | 30787999000 | 25650 | 25700 | 25750 | 25650 | 4778 |
| 358 | 20240513 | 131500 | 30665257150 | 25700 | 25750 | 25800 | 25700 | 5726 |
| 359 | 20240513 | 131400 | 30517866000 | 25800 | 25800 | 25800 | 25750 | 3247 |
| 360 | 20240513 | 131300 | 30434176050 | 25750 | 25650 | 25800 | 25650 | 11394 |
| 361 | 20240513 | 131200 | 30141354950 | 25650 | 25600 | 25700 | 25600 | 4389 |
| 362 | 20240513 | 131100 | 30028752100 | 25650 | 25650 | 25700 | 25600 | 6835 |
| 363 | 20240513 | 131000 | 29853435350 | 25650 | 25750 | 25800 | 25650 | 10379 |
| 364 | 20240513 | 130900 | 29586295000 | 25750 | 25850 | 25850 | 25700 | 19881 |
| 365 | 20240513 | 130800 | 29073711450 | 25800 | 25700 | 25850 | 25650 | 24649 |
| 366 | 20240513 | 130700 | 28438977850 | 25700 | 25700 | 25750 | 25650 | 10157 |
| 367 | 20240513 | 130600 | 28177995250 | 25700 | 25550 | 25700 | 25550 | 8279 |
| 368 | 20240513 | 130500 | 27965792300 | 25600 | 25650 | 25650 | 25550 | 3157 |
| 369 | 20240513 | 130400 | 27884935400 | 25650 | 25600 | 25700 | 25600 | 10148 |
| 370 | 20240513 | 130300 | 27624765950 | 25600 | 25500 | 25600 | 25450 | 11437 |
| 371 | 20240513 | 130200 | 27332581600 | 25450 | 25450 | 25500 | 25450 | 2870 |
| 372 | 20240513 | 130100 | 27259529750 | 25450 | 25350 | 25500 | 25350 | 5948 |
| 373 | 20240513 | 130000 | 27108375150 | 25350 | 25300 | 25350 | 25300 | 414 |
| 374 | 20240513 | 125900 | 27097893100 | 25300 | 25300 | 25350 | 25300 | 1950 |
| 375 | 20240513 | 125800 | 27048547450 | 25250 | 25250 | 25300 | 25250 | 332 |
| 376 | 20240513 | 125700 | 27040157000 | 25250 | 25250 | 25300 | 25250 | 1156 |
| 377 | 20240513 | 125600 | 27010937350 | 25300 | 25250 | 25300 | 25250 | 584 |
| 378 | 20240513 | 125500 | 26996188500 | 25300 | 25250 | 25300 | 25250 | 487 |
| 379 | 20240513 | 125400 | 26983873900 | 25300 | 25250 | 25300 | 25250 | 224 |
| 380 | 20240513 | 125300 | 26978213250 | 25300 | 25300 | 25300 | 25250 | 2214 |
| 381 | 20240513 | 125200 | 26922280350 | 25250 | 25350 | 25350 | 25250 | 2241 |
| 382 | 20240513 | 125100 | 26865570100 | 25350 | 25300 | 25350 | 25300 | 635 |
| 383 | 20240513 | 125000 | 26849489300 | 25350 | 25400 | 25400 | 25350 | 1053 |
| 384 | 20240513 | 124900 | 26822764600 | 25350 | 25350 | 25400 | 25350 | 794 |
| 385 | 20240513 | 124800 | 26802628650 | 25350 | 25300 | 25350 | 25250 | 721 |
| 386 | 20240513 | 124700 | 26784386150 | 25250 | 25300 | 25350 | 25250 | 929 |
| 387 | 20240513 | 124600 | 26760877300 | 25350 | 25300 | 25350 | 25300 | 589 |
| 388 | 20240513 | 124500 | 26745952800 | 25300 | 25300 | 25350 | 25250 | 3810 |
| 389 | 20240513 | 124400 | 26649668800 | 25350 | 25300 | 25350 | 25300 | 480 |
| 390 | 20240513 | 124300 | 26637512900 | 25300 | 25400 | 25400 | 25300 | 1276 |
| 391 | 20240513 | 124200 | 26605216800 | 25350 | 25300 | 25400 | 25300 | 821 |
| 392 | 20240513 | 124100 | 26584418700 | 25300 | 25400 | 25400 | 25300 | 1965 |
| 393 | 20240513 | 124000 | 26534585700 | 25300 | 25350 | 25400 | 25300 | 996 |
| 394 | 20240513 | 123900 | 26509335800 | 25350 | 25350 | 25400 | 25350 | 1394 |
| 395 | 20240513 | 123800 | 26473989900 | 25350 | 25300 | 25350 | 25300 | 249 |
| 396 | 20240513 | 123700 | 26467679850 | 25350 | 25300 | 25350 | 25300 | 1523 |
| 397 | 20240513 | 123600 | 26429132950 | 25300 | 25350 | 25350 | 25300 | 3291 |
| 398 | 20240513 | 123500 | 26345866950 | 25350 | 25300 | 25350 | 25300 | 492 |
| 399 | 20240513 | 123400 | 26333403600 | 25350 | 25350 | 25350 | 25300 | 1697 |
| 400 | 20240513 | 123300 | 26290407450 | 25350 | 25400 | 25450 | 25350 | 3954 |
| 401 | 20240513 | 123200 | 26190072700 | 25400 | 25400 | 25450 | 25400 | 1358 |
| 402 | 20240513 | 123100 | 26155575950 | 25400 | 25450 | 25500 | 25400 | 1689 |
| 403 | 20240513 | 123000 | 26112605600 | 25450 | 25450 | 25500 | 25450 | 525 |
| 404 | 20240513 | 122900 | 26099241800 | 25450 | 25400 | 25450 | 25400 | 257 |
| 405 | 20240513 | 122800 | 26092706000 | 25400 | 25450 | 25450 | 25400 | 1071 |
| 406 | 20240513 | 122700 | 26065479650 | 25450 | 25400 | 25500 | 25400 | 649 |
| 407 | 20240513 | 122600 | 26048962700 | 25400 | 25450 | 25500 | 25400 | 1125 |
| 408 | 20240513 | 122500 | 26020318500 | 25450 | 25450 | 25500 | 25400 | 1118 |
| 409 | 20240513 | 122400 | 25991867850 | 25450 | 25450 | 25500 | 25450 | 896 |
| 410 | 20240513 | 122300 | 25969046900 | 25450 | 25500 | 25500 | 25450 | 222 |
| 411 | 20240513 | 122200 | 25963389900 | 25450 | 25450 | 25500 | 25450 | 582 |
| 412 | 20240513 | 122100 | 25948566300 | 25450 | 25400 | 25450 | 25400 | 1252 |
| 413 | 20240513 | 122000 | 25916752950 | 25350 | 25350 | 25400 | 25350 | 1515 |
| 414 | 20240513 | 121900 | 25878334200 | 25400 | 25450 | 25450 | 25350 | 1649 |
| 415 | 20240513 | 121800 | 25836449250 | 25450 | 25450 | 25450 | 25400 | 1474 |
| 416 | 20240513 | 121700 | 25798937650 | 25500 | 25500 | 25500 | 25450 | 174 |
| 417 | 20240513 | 121600 | 25794504900 | 25450 | 25450 | 25500 | 25450 | 961 |
| 418 | 20240513 | 121500 | 25770012800 | 25450 | 25450 | 25500 | 25450 | 273 |
| 419 | 20240513 | 121400 | 25763060400 | 25500 | 25500 | 25500 | 25450 | 633 |
| 420 | 20240513 | 121300 | 25746922800 | 25500 | 25500 | 25500 | 25450 | 484 |
| 421 | 20240513 | 121200 | 25734581400 | 25450 | 25500 | 25500 | 25450 | 241 |
| 422 | 20240513 | 121100 | 25728439300 | 25500 | 25500 | 25550 | 25450 | 810 |
| 423 | 20240513 | 121000 | 25707783900 | 25500 | 25550 | 25550 | 25500 | 413 |
| 424 | 20240513 | 120900 | 25697237900 | 25500 | 25500 | 25550 | 25500 | 1283 |
| 425 | 20240513 | 120800 | 25664510200 | 25500 | 25500 | 25550 | 25500 | 1055 |
| 426 | 20240513 | 120700 | 25637599450 | 25550 | 25450 | 25550 | 25450 | 2042 |
| 427 | 20240513 | 120600 | 25585539250 | 25500 | 25450 | 25500 | 25450 | 495 |
| 428 | 20240513 | 120500 | 25572932000 | 25450 | 25450 | 25500 | 25450 | 443 |
| 429 | 20240513 | 120400 | 25561647750 | 25450 | 25400 | 25450 | 25400 | 112 |
| 430 | 20240513 | 120300 | 25558798350 | 25400 | 25450 | 25450 | 25400 | 839 |
| 431 | 20240513 | 120200 | 25537452750 | 25450 | 25500 | 25500 | 25450 | 361 |
| 432 | 20240513 | 120100 | 25528255450 | 25450 | 25400 | 25450 | 25400 | 367 |
| 433 | 20240513 | 120000 | 25518919550 | 25400 | 25450 | 25450 | 25400 | 1009 |
| 434 | 20240513 | 115900 | 25493246600 | 25450 | 25450 | 25500 | 25450 | 1009 |
| 435 | 20240513 | 115800 | 25467564250 | 25500 | 25450 | 25500 | 25450 | 710 |
| 436 | 20240513 | 115700 | 25449479550 | 25500 | 25500 | 25500 | 25450 | 403 |
| 437 | 20240513 | 115600 | 25439214050 | 25500 | 25450 | 25500 | 25450 | 341 |
| 438 | 20240513 | 115500 | 25430524950 | 25450 | 25400 | 25450 | 25400 | 503 |
| 439 | 20240513 | 115400 | 25417733000 | 25400 | 25400 | 25450 | 25400 | 808 |
| 440 | 20240513 | 115300 | 25397198500 | 25450 | 25450 | 25450 | 25400 | 247 |
| 441 | 20240513 | 115200 | 25390912650 | 25400 | 25500 | 25500 | 25400 | 2582 |
| 442 | 20240513 | 115100 | 25325248950 | 25500 | 25500 | 25500 | 25450 | 611 |
| 443 | 20240513 | 115000 | 25309681400 | 25500 | 25500 | 25550 | 25450 | 1286 |
| 444 | 20240513 | 114900 | 25276886850 | 25500 | 25500 | 25550 | 25500 | 707 |
| 445 | 20240513 | 114800 | 25258853050 | 25550 | 25500 | 25550 | 25500 | 2016 |
| 446 | 20240513 | 114700 | 25207429100 | 25500 | 25500 | 25550 | 25500 | 728 |
| 447 | 20240513 | 114600 | 25188845050 | 25550 | 25500 | 25550 | 25500 | 837 |
| 448 | 20240513 | 114500 | 25167496450 | 25500 | 25550 | 25550 | 25500 | 387 |
| 449 | 20240513 | 114400 | 25157610200 | 25500 | 25450 | 25550 | 25450 | 1152 |
| 450 | 20240513 | 114300 | 25128207150 | 25450 | 25350 | 25550 | 25350 | 2869 |
| 451 | 20240513 | 114200 | 25055304300 | 25350 | 25350 | 25400 | 25350 | 1095 |
| 452 | 20240513 | 114100 | 25027536100 | 25350 | 25400 | 25400 | 25350 | 401 |
| 453 | 20240513 | 114000 | 25017358550 | 25350 | 25400 | 25400 | 25350 | 701 |
| 454 | 20240513 | 113900 | 24999569450 | 25350 | 25400 | 25400 | 25350 | 2137 |
| 455 | 20240513 | 113800 | 24945294850 | 25450 | 25500 | 25500 | 25400 | 2926 |
| 456 | 20240513 | 113700 | 24870827200 | 25500 | 25500 | 25550 | 25450 | 2260 |
| 457 | 20240513 | 113600 | 24813219100 | 25500 | 25550 | 25550 | 25500 | 595 |
| 458 | 20240513 | 113500 | 24798039200 | 25550 | 25550 | 25550 | 25500 | 2052 |
| 459 | 20240513 | 113400 | 24745618050 | 25550 | 25600 | 25600 | 25550 | 1328 |
| 460 | 20240513 | 113300 | 24711667100 | 25550 | 25550 | 25600 | 25550 | 3332 |
| 461 | 20240513 | 113200 | 24626391700 | 25550 | 25500 | 25600 | 25500 | 3221 |
| 462 | 20240513 | 113100 | 24544105800 | 25550 | 25500 | 25550 | 25450 | 3255 |
| 463 | 20240513 | 113000 | 24461084850 | 25450 | 25500 | 25500 | 25450 | 1950 |
| 464 | 20240513 | 112900 | 24411365000 | 25450 | 25450 | 25450 | 25400 | 1365 |
| 465 | 20240513 | 112800 | 24376632800 | 25400 | 25300 | 25400 | 25300 | 3882 |
| 466 | 20240513 | 112700 | 24278237150 | 25300 | 25350 | 25350 | 25300 | 735 |
| 467 | 20240513 | 112600 | 24259616500 | 25400 | 25350 | 25400 | 25350 | 555 |
| 468 | 20240513 | 112500 | 24245533150 | 25350 | 25300 | 25450 | 25300 | 3624 |
| 469 | 20240513 | 112400 | 24153429200 | 25400 | 25400 | 25400 | 25350 | 2346 |
| 470 | 20240513 | 112300 | 24093920700 | 25400 | 25400 | 25450 | 25400 | 237 |
| 471 | 20240513 | 112200 | 24087898350 | 25400 | 25350 | 25400 | 25350 | 1304 |
| 472 | 20240513 | 112100 | 24054793950 | 25350 | 25400 | 25400 | 25350 | 871 |
| 473 | 20240513 | 112000 | 24032688200 | 25400 | 25450 | 25450 | 25350 | 930 |
| 474 | 20240513 | 111900 | 24009067700 | 25450 | 25350 | 25450 | 25350 | 2259 |
| 475 | 20240513 | 111800 | 23951632000 | 25350 | 25350 | 25400 | 25300 | 1882 |
| 476 | 20240513 | 111700 | 23903957400 | 25350 | 25450 | 25450 | 25350 | 3120 |
| 477 | 20240513 | 111600 | 23824797100 | 25450 | 25450 | 25450 | 25350 | 2556 |
| 478 | 20240513 | 111500 | 23759816250 | 25450 | 25450 | 25450 | 25400 | 837 |
| 479 | 20240513 | 111400 | 23738527900 | 25400 | 25400 | 25450 | 25350 | 1036 |
| 480 | 20240513 | 111300 | 23712209600 | 25400 | 25400 | 25400 | 25350 | 1846 |
| 481 | 20240513 | 111200 | 23665353350 | 25350 | 25300 | 25350 | 25300 | 766 |
| 482 | 20240513 | 111100 | 23645944650 | 25350 | 25200 | 25350 | 25200 | 4870 |
| 483 | 20240513 | 111000 | 23522968450 | 25200 | 25300 | 25300 | 25150 | 5300 |
| 484 | 20240513 | 110900 | 23389263150 | 25250 | 25300 | 25300 | 25250 | 4052 |
| 485 | 20240513 | 110800 | 23286886550 | 25300 | 25400 | 25400 | 25300 | 2069 |
| 486 | 20240513 | 110700 | 23234453050 | 25350 | 25400 | 25450 | 25350 | 1412 |
| 487 | 20240513 | 110600 | 23198590400 | 25400 | 25400 | 25450 | 25350 | 1093 |
| 488 | 20240513 | 110500 | 23170811400 | 25350 | 25350 | 25400 | 25350 | 5860 |
| 489 | 20240513 | 110400 | 23022190700 | 25400 | 25400 | 25400 | 25350 | 3362 |
| 490 | 20240513 | 110300 | 22936866550 | 25400 | 25500 | 25500 | 25400 | 3898 |
| 491 | 20240513 | 110200 | 22837693850 | 25500 | 25500 | 25500 | 25450 | 2381 |
| 492 | 20240513 | 110100 | 22777033250 | 25450 | 25500 | 25550 | 25450 | 3610 |
| 493 | 20240513 | 110000 | 22684993450 | 25500 | 25550 | 25550 | 25500 | 1521 |
| 494 | 20240513 | 105900 | 22646183550 | 25500 | 25550 | 25550 | 25500 | 1345 |
| 495 | 20240513 | 105800 | 22611868550 | 25500 | 25550 | 25600 | 25450 | 6178 |
| 496 | 20240513 | 105700 | 22454240550 | 25550 | 25500 | 25550 | 25500 | 4894 |
| 497 | 20240513 | 105600 | 22329352900 | 25500 | 25550 | 25550 | 25500 | 1714 |
| 498 | 20240513 | 105500 | 22285619700 | 25500 | 25450 | 25550 | 25450 | 2968 |
| 499 | 20240513 | 105400 | 22209923950 | 25450 | 25400 | 25450 | 25400 | 2780 |
| 500 | 20240513 | 105300 | 22139224500 | 25400 | 25350 | 25450 | 25350 | 1721 |
| 501 | 20240513 | 105200 | 22095479750 | 25400 | 25450 | 25450 | 25350 | 1495 |
| 502 | 20240513 | 105100 | 22057506650 | 25450 | 25400 | 25450 | 25350 | 2953 |
| 503 | 20240513 | 105000 | 21982514600 | 25450 | 25350 | 25450 | 25350 | 2116 |
| 504 | 20240513 | 104900 | 21928760050 | 25350 | 25350 | 25400 | 25300 | 3605 |
| 505 | 20240513 | 104800 | 21837339450 | 25350 | 25350 | 25350 | 25300 | 2914 |
| 506 | 20240513 | 104700 | 21763502350 | 25350 | 25300 | 25350 | 25300 | 2486 |
| 507 | 20240513 | 104600 | 21700552000 | 25350 | 25450 | 25500 | 25050 | 34017 |
| 508 | 20240513 | 104500 | 20841237800 | 25450 | 25700 | 25700 | 25450 | 9935 |
| 509 | 20240513 | 104400 | 20587061100 | 25650 | 25600 | 25700 | 25600 | 8118 |
| 510 | 20240513 | 104300 | 20378780800 | 25650 | 25700 | 25750 | 25600 | 27677 |
| 511 | 20240513 | 104200 | 19668024900 | 25700 | 25550 | 25700 | 25500 | 11957 |
| 512 | 20240513 | 104100 | 19361869950 | 25550 | 25400 | 25650 | 25350 | 33363 |
| 513 | 20240513 | 104000 | 18511153950 | 25350 | 25300 | 25400 | 25300 | 4172 |
| 514 | 20240513 | 103900 | 18405448900 | 25300 | 25300 | 25300 | 25250 | 2205 |
| 515 | 20240513 | 103800 | 18349681050 | 25300 | 25300 | 25350 | 25250 | 2692 |
| 516 | 20240513 | 103700 | 18281612850 | 25350 | 25350 | 25400 | 25300 | 5735 |
| 517 | 20240513 | 103600 | 18136327100 | 25350 | 25500 | 25500 | 25350 | 9713 |
| 518 | 20240513 | 103500 | 17889334800 | 25500 | 25350 | 25500 | 25350 | 7085 |
| 519 | 20240513 | 103400 | 17709052500 | 25400 | 25450 | 25450 | 25350 | 12799 |
| 520 | 20240513 | 103300 | 17383550300 | 25400 | 25450 | 25450 | 25350 | 9497 |
| 521 | 20240513 | 103200 | 17142295200 | 25450 | 25300 | 25450 | 25250 | 16573 |
| 522 | 20240513 | 103100 | 16721847800 | 25300 | 25400 | 25400 | 25250 | 9102 |
| 523 | 20240513 | 103000 | 16491329600 | 25350 | 25350 | 25400 | 25250 | 9849 |
| 524 | 20240513 | 102900 | 16241866650 | 25350 | 25200 | 25350 | 25200 | 10428 |
| 525 | 20240513 | 102800 | 15978215450 | 25200 | 25200 | 25250 | 25150 | 5631 |
| 526 | 20240513 | 102700 | 15836388650 | 25150 | 25100 | 25200 | 25100 | 2028 |
| 527 | 20240513 | 102600 | 15785377850 | 25050 | 25200 | 25250 | 25050 | 9276 |
| 528 | 20240513 | 102500 | 15551899300 | 25200 | 25250 | 25250 | 25200 | 2010 |
| 529 | 20240513 | 102400 | 15501182250 | 25250 | 25300 | 25300 | 25200 | 4611 |
| 530 | 20240513 | 102300 | 15384698750 | 25250 | 25300 | 25350 | 25250 | 12767 |
| 531 | 20240513 | 102200 | 15061936000 | 25300 | 25200 | 25300 | 25150 | 7715 |
| 532 | 20240513 | 102100 | 14867307200 | 25150 | 25050 | 25200 | 25050 | 5211 |
| 533 | 20240513 | 102000 | 14736395900 | 25050 | 25050 | 25100 | 25000 | 5771 |
| 534 | 20240513 | 101900 | 14591929500 | 25050 | 25150 | 25200 | 25050 | 15414 |
| 535 | 20240513 | 101800 | 14205222350 | 25150 | 25200 | 25200 | 25150 | 4100 |
| 536 | 20240513 | 101700 | 14101966500 | 25200 | 25300 | 25300 | 25200 | 17642 |
| 537 | 20240513 | 101600 | 13656333650 | 25300 | 25250 | 25300 | 25200 | 11805 |
| 538 | 20240513 | 101500 | 13358280850 | 25250 | 25200 | 25300 | 25200 | 7832 |
| 539 | 20240513 | 101400 | 13160579350 | 25150 | 25200 | 25250 | 25150 | 11291 |
| 540 | 20240513 | 101300 | 12876075750 | 25200 | 24900 | 25200 | 24900 | 14004 |
| 541 | 20240513 | 101200 | 12524734800 | 24900 | 24900 | 25000 | 24900 | 11820 |
| 542 | 20240513 | 101100 | 12229819550 | 24900 | 24900 | 24950 | 24900 | 860 |
| 543 | 20240513 | 101000 | 12208392500 | 24900 | 24950 | 24950 | 24850 | 2369 |
| 544 | 20240513 | 100900 | 12149402400 | 24950 | 24900 | 24950 | 24850 | 3093 |
| 545 | 20240513 | 100800 | 12072454950 | 24850 | 24600 | 24900 | 24600 | 7841 |
| 546 | 20240513 | 100700 | 11878123850 | 24600 | 24750 | 24750 | 24550 | 11036 |
| 547 | 20240513 | 100600 | 11606358150 | 24700 | 24550 | 24750 | 24500 | 13295 |
| 548 | 20240513 | 100500 | 11279014100 | 24600 | 24700 | 24750 | 24500 | 28864 |
| 549 | 20240513 | 100400 | 10569336750 | 24750 | 24750 | 24800 | 24700 | 9082 |
| 550 | 20240513 | 100300 | 10344454900 | 24750 | 24950 | 25050 | 24700 | 31347 |
| 551 | 20240513 | 100200 | 9566162950 | 25050 | 24950 | 25050 | 24950 | 1451 |
| 552 | 20240513 | 100100 | 9529921000 | 25000 | 25000 | 25000 | 24950 | 684 |
| 553 | 20240513 | 100000 | 9512847950 | 25000 | 24950 | 25000 | 24900 | 2618 |
| 554 | 20240513 | 095900 | 9447548400 | 24950 | 25000 | 25000 | 24950 | 518 |
| 555 | 20240513 | 095800 | 9434611100 | 25000 | 24900 | 25000 | 24900 | 416 |
| 556 | 20240513 | 095700 | 9424237750 | 24950 | 24950 | 25000 | 24900 | 502 |
| 557 | 20240513 | 095600 | 9411714800 | 24950 | 24900 | 24950 | 24900 | 1985 |
| 558 | 20240513 | 095500 | 9362234450 | 24950 | 25000 | 25000 | 24900 | 2026 |
| 559 | 20240513 | 095400 | 9311693150 | 24950 | 24950 | 25000 | 24950 | 1645 |
| 560 | 20240513 | 095300 | 9270621400 | 25000 | 25000 | 25000 | 25000 | 2552 |
| 561 | 20240513 | 095200 | 9206821400 | 25000 | 25000 | 25050 | 25000 | 2966 |
| 562 | 20240513 | 095100 | 9132665500 | 25000 | 25050 | 25100 | 25000 | 2557 |
| 563 | 20240513 | 095000 | 9068600600 | 25050 | 25050 | 25100 | 25050 | 467 |
| 564 | 20240513 | 094900 | 9056894650 | 25100 | 25050 | 25100 | 25000 | 1849 |
| 565 | 20240513 | 094800 | 9010588000 | 25050 | 25100 | 25150 | 25050 | 3402 |
| 566 | 20240513 | 094700 | 8925237550 | 25150 | 25050 | 25150 | 25000 | 6647 |
| 567 | 20240513 | 094600 | 8758207150 | 25000 | 25000 | 25050 | 25000 | 2190 |
| 568 | 20240513 | 094500 | 8703447400 | 24950 | 24950 | 25000 | 24950 | 1824 |
| 569 | 20240513 | 094400 | 8657937900 | 25000 | 25000 | 25000 | 24950 | 5168 |
| 570 | 20240513 | 094300 | 8528844150 | 25000 | 25000 | 25050 | 24950 | 6775 |
| 571 | 20240513 | 094200 | 8359477450 | 25000 | 24950 | 25000 | 24900 | 1393 |
| 572 | 20240513 | 094100 | 8324705650 | 24950 | 24900 | 24950 | 24900 | 1226 |
| 573 | 20240513 | 094000 | 8294150250 | 24900 | 24850 | 24950 | 24800 | 3274 |
| 574 | 20240513 | 093900 | 8212712800 | 24800 | 24800 | 24850 | 24750 | 3748 |
| 575 | 20240513 | 093800 | 8119742950 | 24800 | 24850 | 24900 | 24750 | 5906 |
| 576 | 20240513 | 093700 | 7973194050 | 24850 | 24900 | 24900 | 24850 | 3998 |
| 577 | 20240513 | 093600 | 7873816200 | 24900 | 24850 | 24900 | 24850 | 844 |
| 578 | 20240513 | 093500 | 7852831500 | 24850 | 24850 | 24900 | 24850 | 1497 |
| 579 | 20240513 | 093400 | 7815626950 | 24850 | 24850 | 24900 | 24850 | 1035 |
| 580 | 20240513 | 093300 | 7789899300 | 24900 | 24900 | 24900 | 24850 | 3371 |
| 581 | 20240513 | 093200 | 7706089600 | 24900 | 24900 | 24950 | 24850 | 3025 |
| 582 | 20240513 | 093100 | 7630776850 | 24900 | 24900 | 24900 | 24850 | 3134 |
| 583 | 20240513 | 093000 | 7552797850 | 24900 | 24900 | 24950 | 24850 | 3713 |
| 584 | 20240513 | 092900 | 7460291600 | 24900 | 24900 | 24950 | 24900 | 3592 |
| 585 | 20240513 | 092800 | 7370793750 | 24950 | 25000 | 25000 | 24900 | 4100 |
| 586 | 20240513 | 092700 | 7268489750 | 24950 | 24950 | 25000 | 24950 | 3369 |
| 587 | 20240513 | 092600 | 7184275550 | 24950 | 25000 | 25050 | 24950 | 4181 |
| 588 | 20240513 | 092500 | 7079860850 | 25050 | 25100 | 25100 | 25000 | 2103 |
| 589 | 20240513 | 092400 | 7027174300 | 25100 | 25200 | 25200 | 25050 | 7933 |
| 590 | 20240513 | 092300 | 6827828850 | 25150 | 25100 | 25200 | 25100 | 5810 |
| 591 | 20240513 | 092200 | 6681566600 | 25150 | 25000 | 25150 | 24950 | 4223 |
| 592 | 20240513 | 092100 | 6575767800 | 25000 | 25000 | 25000 | 24950 | 3647 |
| 593 | 20240513 | 092000 | 6484719300 | 25050 | 24900 | 25050 | 24900 | 3532 |
| 594 | 20240513 | 091900 | 6396491250 | 24900 | 24900 | 25000 | 24900 | 3479 |
| 595 | 20240513 | 091800 | 6309770350 | 24900 | 25000 | 25000 | 24900 | 7296 |
| 596 | 20240513 | 091700 | 6127789250 | 25000 | 25000 | 25100 | 25000 | 4221 |
| 597 | 20240513 | 091600 | 6022033350 | 25000 | 25200 | 25200 | 25000 | 12239 |
| 598 | 20240513 | 091500 | 5714855700 | 25200 | 25150 | 25200 | 25050 | 14792 |
| 599 | 20240513 | 091400 | 5342763150 | 25150 | 24950 | 25150 | 24950 | 14661 |
| 600 | 20240513 | 091300 | 4975184650 | 24950 | 24850 | 25000 | 24800 | 7523 |
| 601 | 20240513 | 091200 | 4787836400 | 24900 | 24750 | 24950 | 24700 | 18985 |
| 602 | 20240513 | 091100 | 4317465100 | 24750 | 24900 | 24900 | 24700 | 16436 |
| 603 | 20240513 | 091000 | 3909773700 | 24900 | 24950 | 24950 | 24850 | 7563 |
| 604 | 20240513 | 090900 | 3721302550 | 24950 | 25000 | 25050 | 24900 | 16715 |
| 605 | 20240513 | 090800 | 3303351550 | 25000 | 25050 | 25050 | 24950 | 4877 |
| 606 | 20240513 | 090700 | 3181402300 | 25000 | 25050 | 25100 | 24950 | 11055 |
| 607 | 20240513 | 090600 | 2904567250 | 25050 | 25000 | 25050 | 24950 | 7259 |
| 608 | 20240513 | 090500 | 2723077700 | 25000 | 24950 | 25000 | 24850 | 11987 |
| 609 | 20240513 | 090400 | 2424365400 | 24950 | 24950 | 24950 | 24900 | 3601 |
| 610 | 20240513 | 090300 | 2334614700 | 24950 | 24900 | 24950 | 24850 | 8743 |
| 611 | 20240513 | 090200 | 2116862900 | 24900 | 24950 | 25050 | 24850 | 19456 |
| 612 | 20240513 | 090100 | 1631406600 | 24950 | 25000 | 25100 | 24750 | 22220 |
| 613 | 20240513 | 090000 | 1077099800 | 25000 | 24800 | 25050 | 24800 | 37742 |