35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 192700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 19688 |
| 3 | 20240514 | 192600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240514 | 192500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240514 | 192400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240514 | 192300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240514 | 192200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240514 | 192100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240514 | 192000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240514 | 191900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240514 | 191800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240514 | 191700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240514 | 191600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240514 | 191500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240514 | 191400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240514 | 191300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240514 | 191200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240514 | 191100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240514 | 191000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240514 | 190900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240514 | 190800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240514 | 190700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240514 | 190600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240514 | 190500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240514 | 190400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240514 | 190300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240514 | 190200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240514 | 190100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240514 | 190000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240514 | 185900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240514 | 185800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240514 | 185700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 19688 |
| 33 | 20240514 | 185600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240514 | 185500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240514 | 185400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240514 | 185300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240514 | 185200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240514 | 185100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240514 | 185000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240514 | 184900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240514 | 184800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240514 | 184700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240514 | 184600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240514 | 184500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240514 | 184400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240514 | 184300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240514 | 184200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240514 | 184100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240514 | 184000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240514 | 183900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240514 | 183800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240514 | 183700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240514 | 183600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240514 | 183500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240514 | 183400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240514 | 183300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240514 | 183200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240514 | 183100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240514 | 183000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240514 | 182900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240514 | 182800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240514 | 182700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 19688 |
| 63 | 20240514 | 182600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240514 | 182500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240514 | 182400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240514 | 182300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240514 | 182200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240514 | 182100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240514 | 182000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240514 | 181900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240514 | 181800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240514 | 181700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240514 | 181600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240514 | 181500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240514 | 181400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240514 | 181300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240514 | 181200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240514 | 181100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240514 | 181000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240514 | 180900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240514 | 180800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240514 | 180700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240514 | 180600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240514 | 180500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240514 | 180400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240514 | 180300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240514 | 180200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240514 | 180100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240514 | 180000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240514 | 175900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240514 | 175800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240514 | 175700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 19688 |
| 93 | 20240514 | 175600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240514 | 175500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240514 | 175400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240514 | 175300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240514 | 175200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240514 | 175100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240514 | 175000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240514 | 174900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240514 | 174800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240514 | 174700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240514 | 174600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240514 | 174500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240514 | 174400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240514 | 174300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240514 | 174200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240514 | 174100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240514 | 174000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240514 | 173900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240514 | 173800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240514 | 173700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240514 | 173600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240514 | 173500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240514 | 173400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240514 | 173300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240514 | 173200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240514 | 173100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240514 | 173000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240514 | 172900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240514 | 172800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240514 | 172700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 19688 |
| 123 | 20240514 | 172600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240514 | 172500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240514 | 172400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240514 | 172300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240514 | 172200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240514 | 172100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240514 | 172000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240514 | 171900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240514 | 171800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240514 | 171700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240514 | 171600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240514 | 171500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240514 | 171400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240514 | 171300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240514 | 171200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240514 | 171100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240514 | 171000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240514 | 170900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240514 | 170800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240514 | 170700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240514 | 170600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240514 | 170500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240514 | 170400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240514 | 170300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240514 | 170200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240514 | 170100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240514 | 170000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240514 | 165900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240514 | 165800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240514 | 165700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 19688 |
| 153 | 20240514 | 165600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240514 | 165500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240514 | 165400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240514 | 165300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240514 | 165200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240514 | 165100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240514 | 165000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240514 | 164900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240514 | 164800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240514 | 164700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240514 | 164600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240514 | 164500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240514 | 164400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240514 | 164300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240514 | 164200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240514 | 164100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240514 | 164000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240514 | 163900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240514 | 163800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240514 | 163700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240514 | 163600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240514 | 163500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240514 | 163400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240514 | 163300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240514 | 163200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240514 | 163100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240514 | 163000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240514 | 162900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240514 | 162800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240514 | 162700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 19688 |
| 183 | 20240514 | 162600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240514 | 162500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240514 | 162400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240514 | 162300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240514 | 162200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240514 | 162100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240514 | 162000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240514 | 161900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240514 | 161800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240514 | 161700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240514 | 161600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240514 | 161500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240514 | 161400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240514 | 161300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240514 | 161200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240514 | 161100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240514 | 161000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240514 | 160900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240514 | 160800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240514 | 160700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240514 | 160600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240514 | 160500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20240514 | 160400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20240514 | 160300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20240514 | 160200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20240514 | 160100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20240514 | 160000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20240514 | 155900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20240514 | 155800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20240514 | 155700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 19688 |
| 213 | 20240514 | 155600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20240514 | 155500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20240514 | 155400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20240514 | 155300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20240514 | 155200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20240514 | 155100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20240514 | 155000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20240514 | 154900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20240514 | 154800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20240514 | 154700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20240514 | 154600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20240514 | 154500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20240514 | 154400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20240514 | 154300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20240514 | 154200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20240514 | 154100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20240514 | 154000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20240514 | 153900 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20240514 | 153800 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240514 | 153700 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240514 | 153600 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240514 | 153500 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240514 | 153400 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240514 | 153300 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240514 | 153200 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20240514 | 153100 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20240514 | 153000 | 125932818450 | 27850 | 27850 | 27850 | 27850 | 19688 |
| 240 | 20240514 | 152900 | 125384507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240514 | 152800 | 125384507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240514 | 152700 | 125384507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 243 | 20240514 | 152600 | 125384507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240514 | 152500 | 125384507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240514 | 152400 | 125384507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20240514 | 152300 | 125384507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20240514 | 152200 | 125384507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20240514 | 152100 | 125384507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20240514 | 152000 | 125384507650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20240514 | 151900 | 125384507650 | 27800 | 27850 | 27900 | 27800 | 6838 |
| 251 | 20240514 | 151800 | 125194186750 | 27900 | 27900 | 27900 | 27850 | 4345 |
| 252 | 20240514 | 151700 | 125073105150 | 27900 | 27850 | 27900 | 27800 | 3613 |
| 253 | 20240514 | 151600 | 124972500400 | 27800 | 27800 | 27850 | 27800 | 3879 |
| 254 | 20240514 | 151500 | 124864633950 | 27800 | 27900 | 27900 | 27800 | 6319 |
| 255 | 20240514 | 151400 | 124688657350 | 27900 | 27900 | 27900 | 27850 | 2803 |
| 256 | 20240514 | 151300 | 124610537650 | 27850 | 27900 | 27900 | 27850 | 2471 |
| 257 | 20240514 | 151200 | 124541688650 | 27900 | 27850 | 27900 | 27850 | 1117 |
| 258 | 20240514 | 151100 | 124510568600 | 27850 | 27950 | 27950 | 27850 | 2294 |
| 259 | 20240514 | 151000 | 124446593300 | 27950 | 27900 | 28000 | 27800 | 6092 |
| 260 | 20240514 | 150900 | 124276583200 | 27850 | 27950 | 27950 | 27850 | 4702 |
| 261 | 20240514 | 150800 | 124145350500 | 27950 | 27950 | 28050 | 27900 | 3426 |
| 262 | 20240514 | 150700 | 124049495100 | 28000 | 28000 | 28000 | 27950 | 3934 |
| 263 | 20240514 | 150600 | 123939474350 | 27950 | 28050 | 28100 | 27950 | 8988 |
| 264 | 20240514 | 150500 | 123687538350 | 28100 | 27900 | 28150 | 27900 | 15808 |
| 265 | 20240514 | 150400 | 123243925000 | 27900 | 27850 | 28000 | 27800 | 5052 |
| 266 | 20240514 | 150300 | 123102870450 | 27850 | 27800 | 27850 | 27800 | 552 |
| 267 | 20240514 | 150200 | 123087522750 | 27800 | 27800 | 27850 | 27750 | 1894 |
| 268 | 20240514 | 150100 | 123034868650 | 27800 | 27750 | 27800 | 27750 | 1722 |
| 269 | 20240514 | 150000 | 122987020650 | 27750 | 27850 | 27850 | 27750 | 1294 |
| 270 | 20240514 | 145900 | 122951046600 | 27800 | 27800 | 27850 | 27800 | 2764 |
| 271 | 20240514 | 145800 | 122874202400 | 27850 | 27850 | 27850 | 27850 | 1199 |
| 272 | 20240514 | 145700 | 122840810250 | 27850 | 27850 | 27900 | 27850 | 439 |
| 273 | 20240514 | 145600 | 122828583950 | 27850 | 27950 | 27950 | 27800 | 5895 |
| 274 | 20240514 | 145500 | 122664184300 | 27950 | 27950 | 28000 | 27900 | 3431 |
| 275 | 20240514 | 145400 | 122568272050 | 27950 | 27900 | 27950 | 27900 | 1796 |
| 276 | 20240514 | 145300 | 122518078500 | 27900 | 27900 | 27950 | 27900 | 1436 |
| 277 | 20240514 | 145200 | 122478011850 | 27900 | 27900 | 27900 | 27850 | 738 |
| 278 | 20240514 | 145100 | 122457424350 | 27900 | 27900 | 27950 | 27850 | 1257 |
| 279 | 20240514 | 145000 | 122422350100 | 27900 | 27850 | 27950 | 27850 | 4621 |
| 280 | 20240514 | 144900 | 122293515550 | 27850 | 27800 | 27850 | 27800 | 1140 |
| 281 | 20240514 | 144800 | 122261799950 | 27800 | 27850 | 27850 | 27800 | 951 |
| 282 | 20240514 | 144700 | 122235341200 | 27850 | 27850 | 27850 | 27800 | 592 |
| 283 | 20240514 | 144600 | 122218866350 | 27850 | 27800 | 27850 | 27800 | 428 |
| 284 | 20240514 | 144500 | 122206947600 | 27800 | 27800 | 27850 | 27800 | 210 |
| 285 | 20240514 | 144400 | 122201109150 | 27800 | 27800 | 27850 | 27750 | 1469 |
| 286 | 20240514 | 144300 | 122160253050 | 27800 | 27850 | 27850 | 27800 | 1219 |
| 287 | 20240514 | 144200 | 122126363200 | 27800 | 27800 | 27850 | 27800 | 763 |
| 288 | 20240514 | 144100 | 122105147550 | 27800 | 27800 | 27850 | 27800 | 1696 |
| 289 | 20240514 | 144000 | 122057981750 | 27800 | 27850 | 27900 | 27800 | 1239 |
| 290 | 20240514 | 143900 | 122023487200 | 27850 | 27900 | 27900 | 27850 | 1244 |
| 291 | 20240514 | 143800 | 121988825550 | 27850 | 27800 | 27850 | 27800 | 2176 |
| 292 | 20240514 | 143700 | 121928275550 | 27800 | 27750 | 27800 | 27750 | 288 |
| 293 | 20240514 | 143600 | 121920270650 | 27800 | 27750 | 27800 | 27750 | 525 |
| 294 | 20240514 | 143500 | 121905683700 | 27800 | 27800 | 27800 | 27750 | 328 |
| 295 | 20240514 | 143400 | 121896567000 | 27800 | 27800 | 27800 | 27750 | 459 |
| 296 | 20240514 | 143300 | 121883810200 | 27850 | 27800 | 27850 | 27750 | 1121 |
| 297 | 20240514 | 143200 | 121852651500 | 27750 | 27800 | 27800 | 27750 | 399 |
| 298 | 20240514 | 143100 | 121841571400 | 27800 | 27750 | 27800 | 27700 | 236 |
| 299 | 20240514 | 143000 | 121835022500 | 27750 | 27750 | 27750 | 27700 | 697 |
| 300 | 20240514 | 142900 | 121815683950 | 27750 | 27750 | 27750 | 27700 | 421 |
| 301 | 20240514 | 142800 | 121804002750 | 27750 | 27800 | 27800 | 27750 | 1158 |
| 302 | 20240514 | 142700 | 121771855500 | 27800 | 27700 | 27800 | 27700 | 1573 |
| 303 | 20240514 | 142600 | 121728202450 | 27700 | 27750 | 27750 | 27700 | 401 |
| 304 | 20240514 | 142500 | 121717093400 | 27750 | 27700 | 27750 | 27650 | 966 |
| 305 | 20240514 | 142400 | 121690335300 | 27700 | 27700 | 27750 | 27700 | 329 |
| 306 | 20240514 | 142300 | 121681221500 | 27750 | 27700 | 27750 | 27700 | 764 |
| 307 | 20240514 | 142200 | 121660055200 | 27700 | 27800 | 27800 | 27700 | 223 |
| 308 | 20240514 | 142100 | 121653872600 | 27700 | 27650 | 27800 | 27650 | 2011 |
| 309 | 20240514 | 142000 | 121598114100 | 27650 | 27650 | 27700 | 27650 | 566 |
| 310 | 20240514 | 141900 | 121582450150 | 27650 | 27700 | 27700 | 27650 | 826 |
| 311 | 20240514 | 141800 | 121559592500 | 27700 | 27700 | 27700 | 27650 | 1254 |
| 312 | 20240514 | 141700 | 121524879200 | 27700 | 27750 | 27750 | 27700 | 2720 |
| 313 | 20240514 | 141600 | 121449519800 | 27800 | 27750 | 27800 | 27750 | 761 |
| 314 | 20240514 | 141500 | 121428400100 | 27750 | 27750 | 27750 | 27750 | 1156 |
| 315 | 20240514 | 141400 | 121396321100 | 27750 | 27750 | 27800 | 27750 | 499 |
| 316 | 20240514 | 141300 | 121382473400 | 27750 | 27750 | 27750 | 27700 | 974 |
| 317 | 20240514 | 141200 | 121355450400 | 27700 | 27700 | 27750 | 27700 | 568 |
| 318 | 20240514 | 141100 | 121339714100 | 27700 | 27750 | 27800 | 27700 | 1581 |
| 319 | 20240514 | 141000 | 121295875300 | 27750 | 27800 | 27850 | 27700 | 571 |
| 320 | 20240514 | 140900 | 121280039500 | 27800 | 27800 | 27800 | 27700 | 3263 |
| 321 | 20240514 | 140800 | 121189516700 | 27800 | 27800 | 27850 | 27800 | 2001 |
| 322 | 20240514 | 140700 | 121133888200 | 27800 | 27900 | 27900 | 27800 | 2593 |
| 323 | 20240514 | 140600 | 121061673050 | 27900 | 27900 | 27950 | 27850 | 2014 |
| 324 | 20240514 | 140500 | 121005529350 | 27900 | 27900 | 27950 | 27900 | 457 |
| 325 | 20240514 | 140400 | 120992767800 | 27900 | 27950 | 28000 | 27900 | 1123 |
| 326 | 20240514 | 140300 | 120961381350 | 27950 | 27950 | 27950 | 27900 | 1037 |
| 327 | 20240514 | 140200 | 120932401250 | 27950 | 27900 | 27950 | 27900 | 864 |
| 328 | 20240514 | 140100 | 120908268950 | 27950 | 27950 | 28000 | 27950 | 509 |
| 329 | 20240514 | 140000 | 120894040400 | 27950 | 27900 | 28000 | 27900 | 1533 |
| 330 | 20240514 | 135900 | 120851199950 | 27950 | 27950 | 27950 | 27900 | 1591 |
| 331 | 20240514 | 135800 | 120806741850 | 27950 | 27900 | 27950 | 27900 | 327 |
| 332 | 20240514 | 135700 | 120797617500 | 27950 | 27950 | 27950 | 27900 | 803 |
| 333 | 20240514 | 135600 | 120775206650 | 27900 | 27950 | 27950 | 27900 | 1098 |
| 334 | 20240514 | 135500 | 120744564250 | 27950 | 27850 | 27950 | 27800 | 1738 |
| 335 | 20240514 | 135400 | 120696049200 | 27900 | 27800 | 27900 | 27800 | 1373 |
| 336 | 20240514 | 135300 | 120657837200 | 27750 | 27800 | 27800 | 27750 | 1217 |
| 337 | 20240514 | 135200 | 120624041850 | 27750 | 27850 | 27850 | 27750 | 1842 |
| 338 | 20240514 | 135100 | 120572923650 | 27800 | 27800 | 27850 | 27800 | 266 |
| 339 | 20240514 | 135000 | 120565525900 | 27800 | 27800 | 27850 | 27750 | 1494 |
| 340 | 20240514 | 134900 | 120523997100 | 27850 | 27850 | 27850 | 27800 | 575 |
| 341 | 20240514 | 134800 | 120507985300 | 27800 | 27850 | 27900 | 27800 | 702 |
| 342 | 20240514 | 134700 | 120488440700 | 27800 | 27800 | 27800 | 27750 | 1149 |
| 343 | 20240514 | 134600 | 120456500900 | 27800 | 27800 | 27800 | 27700 | 1504 |
| 344 | 20240514 | 134500 | 120414732850 | 27750 | 27750 | 27850 | 27700 | 2127 |
| 345 | 20240514 | 134400 | 120355642150 | 27750 | 27700 | 27750 | 27650 | 3781 |
| 346 | 20240514 | 134300 | 120250953950 | 27700 | 27750 | 27750 | 27700 | 1403 |
| 347 | 20240514 | 134200 | 120212075950 | 27750 | 27750 | 27800 | 27750 | 561 |
| 348 | 20240514 | 134100 | 120196504100 | 27750 | 27650 | 27750 | 27650 | 582 |
| 349 | 20240514 | 134000 | 120180379850 | 27650 | 27700 | 27700 | 27650 | 2420 |
| 350 | 20240514 | 133900 | 120113436400 | 27650 | 27650 | 27700 | 27600 | 6031 |
| 351 | 20240514 | 133800 | 119946710000 | 27650 | 27800 | 27800 | 27650 | 1885 |
| 352 | 20240514 | 133700 | 119894512100 | 27800 | 27750 | 27800 | 27650 | 9735 |
| 353 | 20240514 | 133600 | 119624696100 | 27750 | 27850 | 27850 | 27750 | 2170 |
| 354 | 20240514 | 133500 | 119564376850 | 27800 | 27800 | 27850 | 27800 | 220 |
| 355 | 20240514 | 133400 | 119558259700 | 27800 | 27750 | 27850 | 27750 | 1056 |
| 356 | 20240514 | 133300 | 119528912400 | 27750 | 27750 | 27800 | 27750 | 932 |
| 357 | 20240514 | 133200 | 119503046400 | 27800 | 27750 | 27800 | 27700 | 1539 |
| 358 | 20240514 | 133100 | 119460382900 | 27750 | 27800 | 27850 | 27750 | 2469 |
| 359 | 20240514 | 133000 | 119391825900 | 27800 | 27900 | 27900 | 27750 | 2373 |
| 360 | 20240514 | 132900 | 119325816200 | 27900 | 27800 | 27900 | 27800 | 1134 |
| 361 | 20240514 | 132800 | 119294242950 | 27800 | 27750 | 27850 | 27750 | 1422 |
| 362 | 20240514 | 132700 | 119254762300 | 27750 | 27800 | 27800 | 27700 | 4347 |
| 363 | 20240514 | 132600 | 119134197300 | 27750 | 27750 | 27800 | 27700 | 2006 |
| 364 | 20240514 | 132500 | 119078557650 | 27750 | 27800 | 27800 | 27700 | 7600 |
| 365 | 20240514 | 132400 | 118867825450 | 27800 | 27850 | 27900 | 27750 | 6135 |
| 366 | 20240514 | 132300 | 118697148050 | 27850 | 28000 | 28050 | 27850 | 6462 |
| 367 | 20240514 | 132200 | 118516688050 | 28000 | 28200 | 28200 | 28000 | 5841 |
| 368 | 20240514 | 132100 | 118352544000 | 28200 | 28150 | 28200 | 28150 | 2808 |
| 369 | 20240514 | 132000 | 118273425450 | 28150 | 28200 | 28200 | 28150 | 2503 |
| 370 | 20240514 | 131900 | 118202895400 | 28200 | 28200 | 28200 | 28100 | 1741 |
| 371 | 20240514 | 131800 | 118153883550 | 28100 | 28200 | 28250 | 28100 | 3490 |
| 372 | 20240514 | 131700 | 118055593950 | 28200 | 28150 | 28200 | 28100 | 3241 |
| 373 | 20240514 | 131600 | 117964280100 | 28150 | 28150 | 28200 | 28100 | 3725 |
| 374 | 20240514 | 131500 | 117859326950 | 28100 | 28000 | 28150 | 28000 | 2817 |
| 375 | 20240514 | 131400 | 117780235150 | 27950 | 28000 | 28000 | 27950 | 960 |
| 376 | 20240514 | 131300 | 117753376550 | 28000 | 27950 | 28000 | 27900 | 1223 |
| 377 | 20240514 | 131200 | 117719218450 | 27950 | 28050 | 28050 | 27950 | 714 |
| 378 | 20240514 | 131100 | 117699216200 | 28000 | 28000 | 28050 | 28000 | 372 |
| 379 | 20240514 | 131000 | 117688790600 | 28000 | 28000 | 28050 | 27950 | 288 |
| 380 | 20240514 | 130900 | 117680724900 | 27950 | 27950 | 28000 | 27950 | 1026 |
| 381 | 20240514 | 130800 | 117652019750 | 27950 | 28000 | 28000 | 27950 | 459 |
| 382 | 20240514 | 130700 | 117639187650 | 28000 | 28000 | 28050 | 27950 | 1404 |
| 383 | 20240514 | 130600 | 117599908300 | 28000 | 28000 | 28050 | 28000 | 652 |
| 384 | 20240514 | 130500 | 117581638800 | 28000 | 28050 | 28050 | 28000 | 137 |
| 385 | 20240514 | 130400 | 117577796550 | 28050 | 28000 | 28100 | 27950 | 2987 |
| 386 | 20240514 | 130300 | 117494121950 | 28000 | 27950 | 28000 | 27950 | 258 |
| 387 | 20240514 | 130200 | 117486910350 | 27900 | 28000 | 28000 | 27900 | 873 |
| 388 | 20240514 | 130100 | 117462482550 | 28000 | 28000 | 28000 | 27900 | 1212 |
| 389 | 20240514 | 130000 | 117428616950 | 28000 | 27950 | 28000 | 27950 | 826 |
| 390 | 20240514 | 125900 | 117405492050 | 27950 | 27950 | 28050 | 27900 | 2361 |
| 391 | 20240514 | 125800 | 117339485750 | 27950 | 28000 | 28050 | 27950 | 2632 |
| 392 | 20240514 | 125700 | 117265808700 | 28000 | 28050 | 28050 | 28000 | 2035 |
| 393 | 20240514 | 125600 | 117208763000 | 28050 | 28050 | 28100 | 28050 | 66 |
| 394 | 20240514 | 125500 | 117206909650 | 28050 | 28100 | 28100 | 28050 | 938 |
| 395 | 20240514 | 125400 | 117180581050 | 28150 | 28150 | 28200 | 28050 | 7014 |
| 396 | 20240514 | 125300 | 116983447700 | 28200 | 28200 | 28200 | 28050 | 4346 |
| 397 | 20240514 | 125200 | 116861105650 | 28200 | 28150 | 28200 | 28150 | 952 |
| 398 | 20240514 | 125100 | 116834278650 | 28150 | 28100 | 28200 | 28100 | 1070 |
| 399 | 20240514 | 125000 | 116804184900 | 28050 | 28000 | 28150 | 28000 | 1706 |
| 400 | 20240514 | 124900 | 116756277000 | 28050 | 28050 | 28050 | 28000 | 444 |
| 401 | 20240514 | 124800 | 116743834550 | 28050 | 28050 | 28100 | 28050 | 1004 |
| 402 | 20240514 | 124700 | 116715669800 | 28050 | 28050 | 28100 | 28000 | 641 |
| 403 | 20240514 | 124600 | 116697697250 | 28050 | 28000 | 28050 | 28000 | 847 |
| 404 | 20240514 | 124500 | 116673959600 | 28000 | 28050 | 28050 | 28000 | 2441 |
| 405 | 20240514 | 124400 | 116605546000 | 28100 | 28100 | 28100 | 28050 | 507 |
| 406 | 20240514 | 124300 | 116591306600 | 28100 | 28150 | 28150 | 28100 | 1574 |
| 407 | 20240514 | 124200 | 116547036300 | 28100 | 28150 | 28200 | 28100 | 2162 |
| 408 | 20240514 | 124100 | 116486168450 | 28100 | 28100 | 28150 | 28000 | 1526 |
| 409 | 20240514 | 124000 | 116443367600 | 28150 | 28200 | 28250 | 28000 | 8639 |
| 410 | 20240514 | 123900 | 116199849850 | 28200 | 28200 | 28200 | 28150 | 9088 |
| 411 | 20240514 | 123800 | 115943698050 | 28200 | 28050 | 28200 | 28050 | 7208 |
| 412 | 20240514 | 123700 | 115740760950 | 28050 | 27950 | 28100 | 27950 | 4034 |
| 413 | 20240514 | 123600 | 115627725800 | 27950 | 27900 | 28000 | 27900 | 2172 |
| 414 | 20240514 | 123500 | 115567019850 | 27950 | 27900 | 27950 | 27900 | 1238 |
| 415 | 20240514 | 123400 | 115532451950 | 27900 | 27850 | 27900 | 27850 | 302 |
| 416 | 20240514 | 123300 | 115524037950 | 27850 | 27900 | 27900 | 27800 | 677 |
| 417 | 20240514 | 123200 | 115505175700 | 27850 | 27850 | 27900 | 27800 | 264 |
| 418 | 20240514 | 123100 | 115497823250 | 27800 | 27800 | 27800 | 27750 | 763 |
| 419 | 20240514 | 123000 | 115476640350 | 27800 | 27800 | 27800 | 27750 | 549 |
| 420 | 20240514 | 122900 | 115461395400 | 27750 | 27750 | 27800 | 27750 | 508 |
| 421 | 20240514 | 122800 | 115447289200 | 27750 | 27750 | 27800 | 27700 | 1083 |
| 422 | 20240514 | 122700 | 115417264600 | 27750 | 27850 | 27850 | 27650 | 10932 |
| 423 | 20240514 | 122600 | 115113826600 | 27850 | 27900 | 27900 | 27850 | 1183 |
| 424 | 20240514 | 122500 | 115080862300 | 27900 | 27900 | 27900 | 27900 | 1324 |
| 425 | 20240514 | 122400 | 115043922700 | 28000 | 27950 | 28000 | 27950 | 1185 |
| 426 | 20240514 | 122300 | 115010781200 | 28000 | 28050 | 28050 | 27950 | 2747 |
| 427 | 20240514 | 122200 | 114933851300 | 28050 | 28050 | 28050 | 28000 | 1933 |
| 428 | 20240514 | 122100 | 114879631900 | 28050 | 28050 | 28050 | 28000 | 2599 |
| 429 | 20240514 | 122000 | 114806814350 | 28000 | 28000 | 28000 | 28000 | 1635 |
| 430 | 20240514 | 121900 | 114761034350 | 28000 | 27900 | 28000 | 27850 | 2579 |
| 431 | 20240514 | 121800 | 114688995900 | 27950 | 27900 | 27950 | 27850 | 1007 |
| 432 | 20240514 | 121700 | 114660902750 | 27900 | 27900 | 27950 | 27900 | 311 |
| 433 | 20240514 | 121600 | 114652218050 | 27900 | 27950 | 27950 | 27900 | 391 |
| 434 | 20240514 | 121500 | 114641303150 | 27950 | 28000 | 28000 | 27950 | 2163 |
| 435 | 20240514 | 121400 | 114580843550 | 28000 | 27950 | 28000 | 27900 | 1359 |
| 436 | 20240514 | 121300 | 114542898700 | 27950 | 27900 | 27950 | 27850 | 319 |
| 437 | 20240514 | 121200 | 114533999550 | 27900 | 27900 | 27900 | 27850 | 286 |
| 438 | 20240514 | 121100 | 114526027850 | 27900 | 27900 | 27900 | 27800 | 1411 |
| 439 | 20240514 | 121000 | 114486769650 | 27850 | 28000 | 28050 | 27850 | 7614 |
| 440 | 20240514 | 120900 | 114273722750 | 28000 | 27950 | 28000 | 27950 | 4247 |
| 441 | 20240514 | 120800 | 114154836900 | 27950 | 27750 | 28000 | 27750 | 7314 |
| 442 | 20240514 | 120700 | 113950931650 | 27750 | 27800 | 27800 | 27750 | 680 |
| 443 | 20240514 | 120600 | 113932049100 | 27800 | 27700 | 27800 | 27700 | 329 |
| 444 | 20240514 | 120500 | 113922920800 | 27750 | 27750 | 27800 | 27700 | 616 |
| 445 | 20240514 | 120400 | 113905827250 | 27750 | 27700 | 27750 | 27700 | 1528 |
| 446 | 20240514 | 120300 | 113863486950 | 27700 | 27750 | 27750 | 27700 | 850 |
| 447 | 20240514 | 120200 | 113839905250 | 27750 | 27850 | 27850 | 27750 | 1049 |
| 448 | 20240514 | 120100 | 113810777950 | 27800 | 27850 | 27850 | 27800 | 526 |
| 449 | 20240514 | 120000 | 113796140650 | 27800 | 27750 | 27850 | 27750 | 720 |
| 450 | 20240514 | 115900 | 113776136400 | 27750 | 27850 | 27850 | 27700 | 2874 |
| 451 | 20240514 | 115800 | 113696354700 | 27850 | 27850 | 27850 | 27800 | 430 |
| 452 | 20240514 | 115700 | 113684387850 | 27850 | 27850 | 27900 | 27750 | 3198 |
| 453 | 20240514 | 115600 | 113595417250 | 27900 | 27800 | 27900 | 27800 | 1551 |
| 454 | 20240514 | 115500 | 113552224550 | 27850 | 27800 | 27850 | 27750 | 1388 |
| 455 | 20240514 | 115400 | 113513679600 | 27750 | 27850 | 27850 | 27750 | 1398 |
| 456 | 20240514 | 115300 | 113474826150 | 27850 | 27850 | 27850 | 27800 | 1966 |
| 457 | 20240514 | 115200 | 113420117050 | 27800 | 27800 | 27800 | 27750 | 1492 |
| 458 | 20240514 | 115100 | 113378680000 | 27750 | 27800 | 27800 | 27750 | 1463 |
| 459 | 20240514 | 115000 | 113338036850 | 27800 | 27800 | 27800 | 27700 | 3254 |
| 460 | 20240514 | 114900 | 113247686600 | 27850 | 27850 | 27850 | 27800 | 2457 |
| 461 | 20240514 | 114800 | 113179316700 | 27800 | 27800 | 27850 | 27750 | 1973 |
| 462 | 20240514 | 114700 | 113124477750 | 27800 | 27700 | 27850 | 27700 | 7098 |
| 463 | 20240514 | 114600 | 112927377950 | 27700 | 27600 | 27700 | 27600 | 4252 |
| 464 | 20240514 | 114500 | 112809853100 | 27600 | 27650 | 27700 | 27600 | 2690 |
| 465 | 20240514 | 114400 | 112735559150 | 27650 | 27650 | 27700 | 27600 | 3783 |
| 466 | 20240514 | 114300 | 112630954250 | 27650 | 27650 | 27700 | 27550 | 16290 |
| 467 | 20240514 | 114200 | 112180991700 | 27600 | 27800 | 27800 | 27600 | 9729 |
| 468 | 20240514 | 114100 | 111911792300 | 27800 | 27700 | 27800 | 27700 | 2989 |
| 469 | 20240514 | 114000 | 111828892500 | 27700 | 27700 | 27800 | 27700 | 5169 |
| 470 | 20240514 | 113900 | 111685527700 | 27700 | 27750 | 27800 | 27700 | 4523 |
| 471 | 20240514 | 113800 | 111560068150 | 27750 | 27750 | 27850 | 27700 | 10934 |
| 472 | 20240514 | 113700 | 111256670350 | 27750 | 27900 | 27900 | 27750 | 11204 |
| 473 | 20240514 | 113600 | 110944710500 | 27900 | 27950 | 28000 | 27900 | 5244 |
| 474 | 20240514 | 113500 | 110798299200 | 28000 | 27850 | 28000 | 27850 | 5676 |
| 475 | 20240514 | 113400 | 110639922000 | 27900 | 27800 | 27950 | 27800 | 6697 |
| 476 | 20240514 | 113300 | 110453295200 | 27800 | 27850 | 27900 | 27800 | 4328 |
| 477 | 20240514 | 113200 | 110332827150 | 27850 | 27800 | 27900 | 27800 | 4344 |
| 478 | 20240514 | 113100 | 110211869350 | 27800 | 27900 | 27900 | 27800 | 5896 |
| 479 | 20240514 | 113000 | 110047700950 | 27900 | 27850 | 27950 | 27800 | 12955 |
| 480 | 20240514 | 112900 | 109686508900 | 27850 | 28050 | 28050 | 27850 | 23917 |
| 481 | 20240514 | 112800 | 109017914800 | 28050 | 28150 | 28150 | 28000 | 9180 |
| 482 | 20240514 | 112700 | 108760224900 | 28150 | 28250 | 28300 | 28100 | 1571 |
| 483 | 20240514 | 112600 | 108715989050 | 28200 | 28300 | 28300 | 28200 | 793 |
| 484 | 20240514 | 112500 | 108693581450 | 28300 | 28150 | 28300 | 28150 | 2108 |
| 485 | 20240514 | 112400 | 108634068650 | 28150 | 28100 | 28200 | 28100 | 2712 |
| 486 | 20240514 | 112300 | 108557767100 | 28100 | 28300 | 28300 | 28100 | 3807 |
| 487 | 20240514 | 112200 | 108450662650 | 28200 | 28350 | 28400 | 28200 | 2996 |
| 488 | 20240514 | 112100 | 108365987250 | 28350 | 28350 | 28450 | 28300 | 4519 |
| 489 | 20240514 | 112000 | 108237712050 | 28350 | 28250 | 28400 | 28250 | 923 |
| 490 | 20240514 | 111900 | 108211561750 | 28250 | 28350 | 28350 | 28250 | 1716 |
| 491 | 20240514 | 111800 | 108163034350 | 28300 | 28300 | 28400 | 28300 | 1333 |
| 492 | 20240514 | 111700 | 108125258350 | 28350 | 28350 | 28350 | 28300 | 340 |
| 493 | 20240514 | 111600 | 108115620400 | 28350 | 28400 | 28400 | 28300 | 1924 |
| 494 | 20240514 | 111500 | 108061094500 | 28400 | 28400 | 28450 | 28350 | 2380 |
| 495 | 20240514 | 111400 | 107993504450 | 28400 | 28300 | 28400 | 28250 | 2824 |
| 496 | 20240514 | 111300 | 107913575800 | 28300 | 28400 | 28400 | 28300 | 5635 |
| 497 | 20240514 | 111200 | 107753953150 | 28400 | 28350 | 28400 | 28300 | 1650 |
| 498 | 20240514 | 111100 | 107707137050 | 28300 | 28350 | 28400 | 28300 | 3068 |
| 499 | 20240514 | 111000 | 107620155950 | 28350 | 28350 | 28400 | 28300 | 4837 |
| 500 | 20240514 | 110900 | 107483023650 | 28350 | 28350 | 28400 | 28300 | 5027 |
| 501 | 20240514 | 110800 | 107340515550 | 28350 | 28150 | 28350 | 28150 | 3799 |
| 502 | 20240514 | 110700 | 107233110750 | 28200 | 28150 | 28200 | 28100 | 4202 |
| 503 | 20240514 | 110600 | 107114877000 | 28150 | 28100 | 28150 | 28100 | 2161 |
| 504 | 20240514 | 110500 | 107054116450 | 28100 | 28150 | 28150 | 28000 | 19614 |
| 505 | 20240514 | 110400 | 106503768850 | 28150 | 28150 | 28200 | 28100 | 3946 |
| 506 | 20240514 | 110300 | 106392823300 | 28100 | 28200 | 28200 | 28100 | 3176 |
| 507 | 20240514 | 110200 | 106303431500 | 28150 | 28350 | 28350 | 28150 | 5996 |
| 508 | 20240514 | 110100 | 106134204850 | 28350 | 28350 | 28400 | 28300 | 3894 |
| 509 | 20240514 | 110000 | 106023787500 | 28350 | 28250 | 28350 | 28250 | 2284 |
| 510 | 20240514 | 105900 | 105959097550 | 28300 | 28150 | 28350 | 28150 | 3251 |
| 511 | 20240514 | 105800 | 105867299500 | 28150 | 28100 | 28150 | 28100 | 6067 |
| 512 | 20240514 | 105700 | 105696690950 | 28100 | 28150 | 28250 | 28100 | 8618 |
| 513 | 20240514 | 105600 | 105454258500 | 28250 | 28250 | 28300 | 28200 | 4934 |
| 514 | 20240514 | 105500 | 105314952800 | 28200 | 28100 | 28300 | 28100 | 6900 |
| 515 | 20240514 | 105400 | 105120652450 | 28150 | 28150 | 28200 | 28100 | 9646 |
| 516 | 20240514 | 105300 | 104849174700 | 28200 | 28200 | 28250 | 28150 | 7983 |
| 517 | 20240514 | 105200 | 104624158900 | 28200 | 28200 | 28250 | 28150 | 14646 |
| 518 | 20240514 | 105100 | 104211216400 | 28200 | 28400 | 28400 | 28200 | 9439 |
| 519 | 20240514 | 105000 | 103944518850 | 28350 | 28450 | 28450 | 28350 | 4285 |
| 520 | 20240514 | 104900 | 103822871500 | 28450 | 28300 | 28450 | 28300 | 4572 |
| 521 | 20240514 | 104800 | 103693136300 | 28250 | 28350 | 28350 | 28200 | 17045 |
| 522 | 20240514 | 104700 | 103211336150 | 28350 | 28350 | 28400 | 28300 | 5703 |
| 523 | 20240514 | 104600 | 103049641150 | 28400 | 28450 | 28450 | 28300 | 5314 |
| 524 | 20240514 | 104500 | 102898899350 | 28400 | 28450 | 28500 | 28350 | 7421 |
| 525 | 20240514 | 104400 | 102688089950 | 28450 | 28550 | 28550 | 28400 | 7100 |
| 526 | 20240514 | 104300 | 102486148700 | 28500 | 28600 | 28600 | 28500 | 2447 |
| 527 | 20240514 | 104200 | 102416299750 | 28600 | 28650 | 28650 | 28500 | 5825 |
| 528 | 20240514 | 104100 | 102250010150 | 28650 | 28650 | 28650 | 28600 | 2925 |
| 529 | 20240514 | 104000 | 102166280950 | 28600 | 28650 | 28700 | 28600 | 4598 |
| 530 | 20240514 | 103900 | 102034500600 | 28650 | 28700 | 28750 | 28600 | 10713 |
| 531 | 20240514 | 103800 | 101727247900 | 28650 | 28550 | 28700 | 28500 | 9844 |
| 532 | 20240514 | 103700 | 101445476600 | 28550 | 28600 | 28650 | 28500 | 16005 |
| 533 | 20240514 | 103600 | 100988646450 | 28600 | 28450 | 28600 | 28400 | 10297 |
| 534 | 20240514 | 103500 | 100695226700 | 28450 | 28350 | 28450 | 28300 | 8683 |
| 535 | 20240514 | 103400 | 100448988550 | 28350 | 28350 | 28450 | 28300 | 9638 |
| 536 | 20240514 | 103300 | 100175640150 | 28350 | 28350 | 28450 | 28250 | 18118 |
| 537 | 20240514 | 103200 | 99662240400 | 28400 | 28500 | 28500 | 28300 | 20264 |
| 538 | 20240514 | 103100 | 99087317600 | 28500 | 28600 | 28600 | 28450 | 10565 |
| 539 | 20240514 | 103000 | 98786145250 | 28600 | 28600 | 28600 | 28500 | 7486 |
| 540 | 20240514 | 102900 | 98572265800 | 28550 | 28700 | 28700 | 28550 | 12422 |
| 541 | 20240514 | 102800 | 98216643250 | 28700 | 28400 | 28700 | 28400 | 25163 |
| 542 | 20240514 | 102700 | 97497881100 | 28350 | 28550 | 28550 | 28350 | 29161 |
| 543 | 20240514 | 102600 | 96668136050 | 28550 | 28750 | 28750 | 28450 | 59966 |
| 544 | 20240514 | 102500 | 94955441300 | 28750 | 28800 | 28800 | 28650 | 21600 |
| 545 | 20240514 | 102400 | 94334701900 | 28750 | 28850 | 28950 | 28600 | 52429 |
| 546 | 20240514 | 102300 | 92827849000 | 28850 | 29200 | 29250 | 28850 | 40812 |
| 547 | 20240514 | 102200 | 91643560350 | 29250 | 29300 | 29300 | 29150 | 12602 |
| 548 | 20240514 | 102100 | 91275612500 | 29250 | 29250 | 29350 | 29150 | 14588 |
| 549 | 20240514 | 102000 | 90848668800 | 29300 | 29300 | 29350 | 29200 | 17249 |
| 550 | 20240514 | 101900 | 90344012750 | 29300 | 29350 | 29500 | 29250 | 15744 |
| 551 | 20240514 | 101800 | 89881308000 | 29350 | 29300 | 29400 | 29150 | 15547 |
| 552 | 20240514 | 101700 | 89426203900 | 29300 | 29400 | 29450 | 29300 | 12070 |
| 553 | 20240514 | 101600 | 89071964200 | 29400 | 29550 | 29600 | 29300 | 20929 |
| 554 | 20240514 | 101500 | 88455479450 | 29550 | 29650 | 29650 | 29450 | 32269 |
| 555 | 20240514 | 101400 | 87501293850 | 29600 | 29450 | 29750 | 29200 | 46037 |
| 556 | 20240514 | 101300 | 86141534900 | 29450 | 29450 | 29500 | 29300 | 12225 |
| 557 | 20240514 | 101200 | 85782107750 | 29400 | 29550 | 29650 | 29350 | 22580 |
| 558 | 20240514 | 101100 | 85115336150 | 29600 | 29250 | 29600 | 29200 | 34462 |
| 559 | 20240514 | 101000 | 84103794550 | 29250 | 29000 | 29250 | 28950 | 27557 |
| 560 | 20240514 | 100900 | 83301789800 | 29050 | 29450 | 29500 | 28900 | 57535 |
| 561 | 20240514 | 100800 | 81625779600 | 29450 | 29600 | 29600 | 29450 | 14801 |
| 562 | 20240514 | 100700 | 81189040350 | 29600 | 29450 | 29800 | 29400 | 41745 |
| 563 | 20240514 | 100600 | 79952844250 | 29450 | 29600 | 29600 | 29250 | 43604 |
| 564 | 20240514 | 100500 | 78672637800 | 29600 | 29850 | 29850 | 29300 | 82702 |
| 565 | 20240514 | 100400 | 76230729650 | 29850 | 29700 | 30000 | 29700 | 81594 |
| 566 | 20240514 | 100300 | 73787878950 | 29700 | 29500 | 30000 | 29450 | 62106 |
| 567 | 20240514 | 100200 | 71933673100 | 29450 | 29900 | 29950 | 29450 | 74091 |
| 568 | 20240514 | 100100 | 69734192900 | 29900 | 29850 | 30000 | 29700 | 87823 |
| 569 | 20240514 | 100000 | 67109125700 | 29850 | 29500 | 29950 | 29500 | 122862 |
| 570 | 20240514 | 095900 | 63448097450 | 29550 | 29450 | 29600 | 29450 | 42571 |
| 571 | 20240514 | 095800 | 62191361400 | 29500 | 29350 | 29500 | 29050 | 43140 |
| 572 | 20240514 | 095700 | 60929913100 | 29350 | 29600 | 29650 | 29250 | 70626 |
| 573 | 20240514 | 095600 | 58845537900 | 29650 | 29450 | 29650 | 29150 | 90776 |
| 574 | 20240514 | 095500 | 56170893400 | 29450 | 29300 | 29450 | 29000 | 60300 |
| 575 | 20240514 | 095400 | 54407262950 | 29200 | 29100 | 29450 | 29000 | 157099 |
| 576 | 20240514 | 095300 | 49805943850 | 29000 | 29050 | 29150 | 28700 | 70868 |
| 577 | 20240514 | 095200 | 47750664700 | 29100 | 28650 | 29100 | 28500 | 85827 |
| 578 | 20240514 | 095100 | 45274538150 | 28700 | 28600 | 28800 | 28600 | 38341 |
| 579 | 20240514 | 095000 | 44173520850 | 28650 | 28150 | 28650 | 28150 | 34998 |
| 580 | 20240514 | 094900 | 43177547650 | 28200 | 28350 | 28350 | 28150 | 10668 |
| 581 | 20240514 | 094800 | 42876049400 | 28350 | 28250 | 28450 | 28200 | 14132 |
| 582 | 20240514 | 094700 | 42476040500 | 28250 | 28100 | 28250 | 28050 | 12635 |
| 583 | 20240514 | 094600 | 42120182450 | 28050 | 28150 | 28150 | 28050 | 12179 |
| 584 | 20240514 | 094500 | 41778390800 | 28100 | 28050 | 28200 | 28050 | 15582 |
| 585 | 20240514 | 094400 | 41339879200 | 28050 | 28100 | 28150 | 28000 | 12926 |
| 586 | 20240514 | 094300 | 40976798450 | 28100 | 28100 | 28200 | 28000 | 44941 |
| 587 | 20240514 | 094200 | 39715188300 | 28150 | 28400 | 28550 | 28100 | 42609 |
| 588 | 20240514 | 094100 | 38511021450 | 28350 | 28500 | 28750 | 28350 | 24023 |
| 589 | 20240514 | 094000 | 37825675150 | 28500 | 28800 | 28800 | 28450 | 17109 |
| 590 | 20240514 | 093900 | 37335888700 | 28800 | 28350 | 28850 | 28350 | 29144 |
| 591 | 20240514 | 093800 | 36501710750 | 28400 | 28550 | 28600 | 28350 | 25499 |
| 592 | 20240514 | 093700 | 35775645600 | 28550 | 28900 | 29000 | 28350 | 59822 |
| 593 | 20240514 | 093600 | 34065114050 | 28950 | 28750 | 29000 | 28750 | 30402 |
| 594 | 20240514 | 093500 | 33187690150 | 28750 | 28600 | 28900 | 28550 | 47961 |
| 595 | 20240514 | 093400 | 31808855950 | 28600 | 29100 | 29150 | 28500 | 83227 |
| 596 | 20240514 | 093300 | 29413195950 | 29050 | 29250 | 29300 | 29050 | 65667 |
| 597 | 20240514 | 093200 | 27495559700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 598 | 20240514 | 093100 | 27495559700 | 29250 | 29150 | 29300 | 29100 | 77578 |
| 599 | 20240514 | 093000 | 25225589950 | 29200 | 28600 | 29200 | 28500 | 150001 |
| 600 | 20240514 | 092900 | 20878301800 | 28600 | 28450 | 28750 | 28400 | 99499 |
| 601 | 20240514 | 092800 | 18031253400 | 28400 | 28150 | 28450 | 28050 | 61736 |
| 602 | 20240514 | 092700 | 16285840150 | 28150 | 28000 | 28150 | 27900 | 14849 |
| 603 | 20240514 | 092600 | 15869609900 | 28000 | 27950 | 28050 | 27850 | 11902 |
| 604 | 20240514 | 092500 | 15537131600 | 27900 | 28150 | 28150 | 27850 | 30737 |
| 605 | 20240514 | 092400 | 14675532400 | 28100 | 28050 | 28150 | 27950 | 32682 |
| 606 | 20240514 | 092300 | 13758572500 | 28050 | 27900 | 28150 | 27850 | 55430 |
| 607 | 20240514 | 092200 | 12205335400 | 27950 | 27650 | 27950 | 27600 | 55422 |
| 608 | 20240514 | 092100 | 10662241700 | 27600 | 27500 | 27650 | 27450 | 12565 |
| 609 | 20240514 | 092000 | 10315971600 | 27450 | 27450 | 27550 | 27450 | 6558 |
| 610 | 20240514 | 091900 | 10135618850 | 27500 | 27300 | 27500 | 27250 | 9086 |
| 611 | 20240514 | 091800 | 9886617450 | 27300 | 27250 | 27350 | 27250 | 4846 |
| 612 | 20240514 | 091700 | 9754337100 | 27300 | 27300 | 27350 | 27250 | 3448 |
| 613 | 20240514 | 091600 | 9660201300 | 27300 | 27200 | 27350 | 27200 | 7906 |
| 614 | 20240514 | 091500 | 9444594950 | 27250 | 27250 | 27250 | 27100 | 12659 |
| 615 | 20240514 | 091400 | 9100534800 | 27200 | 27400 | 27400 | 27200 | 14239 |
| 616 | 20240514 | 091300 | 8711840250 | 27400 | 27600 | 27600 | 27400 | 26396 |
| 617 | 20240514 | 091200 | 7986752950 | 27550 | 27550 | 27700 | 27500 | 26752 |
| 618 | 20240514 | 091100 | 7248761550 | 27600 | 27450 | 27600 | 27400 | 18969 |
| 619 | 20240514 | 091000 | 6727658150 | 27450 | 27400 | 27500 | 27300 | 32837 |
| 620 | 20240514 | 090900 | 5827284600 | 27400 | 27100 | 27400 | 27100 | 21426 |
| 621 | 20240514 | 090800 | 5243703500 | 27050 | 27150 | 27150 | 27050 | 8385 |
| 622 | 20240514 | 090700 | 5016393000 | 27150 | 27000 | 27150 | 27000 | 13646 |
| 623 | 20240514 | 090600 | 4647046350 | 27000 | 27150 | 27200 | 26950 | 11915 |
| 624 | 20240514 | 090500 | 4324464800 | 27200 | 27100 | 27300 | 27100 | 13639 |
| 625 | 20240514 | 090400 | 3953763700 | 27150 | 27200 | 27300 | 27050 | 17677 |
| 626 | 20240514 | 090300 | 3472744400 | 27250 | 26950 | 27250 | 26950 | 13933 |
| 627 | 20240514 | 090200 | 3095207150 | 27000 | 27000 | 27100 | 26950 | 14568 |
| 628 | 20240514 | 090100 | 2701157100 | 27000 | 27150 | 27400 | 26900 | 44654 |
| 629 | 20240514 | 090000 | 1488778550 | 27050 | 26650 | 27200 | 26600 | 53976 |