34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 192300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 49822 |
| 3 | 20240516 | 192200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20240516 | 192100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20240516 | 192000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20240516 | 191900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20240516 | 191800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20240516 | 191700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20240516 | 191600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20240516 | 191500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20240516 | 191400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20240516 | 191300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20240516 | 191200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20240516 | 191100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20240516 | 191000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20240516 | 190900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20240516 | 190800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20240516 | 190700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20240516 | 190600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20240516 | 190500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20240516 | 190400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20240516 | 190300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20240516 | 190200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20240516 | 190100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20240516 | 190000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20240516 | 185900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20240516 | 185800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20240516 | 185700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20240516 | 185600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20240516 | 185500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20240516 | 185400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20240516 | 185300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 49822 |
| 33 | 20240516 | 185200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20240516 | 185100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20240516 | 185000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20240516 | 184900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20240516 | 184800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20240516 | 184700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20240516 | 184600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20240516 | 184500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20240516 | 184400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20240516 | 184300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20240516 | 184200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20240516 | 184100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20240516 | 184000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20240516 | 183900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20240516 | 183800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20240516 | 183700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20240516 | 183600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20240516 | 183500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20240516 | 183400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20240516 | 183300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20240516 | 183200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20240516 | 183100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20240516 | 183000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20240516 | 182900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20240516 | 182800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20240516 | 182700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20240516 | 182600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20240516 | 182500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20240516 | 182400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20240516 | 182300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 49822 |
| 63 | 20240516 | 182200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20240516 | 182100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20240516 | 182000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20240516 | 181900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20240516 | 181800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20240516 | 181700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20240516 | 181600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20240516 | 181500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20240516 | 181400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20240516 | 181300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20240516 | 181200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20240516 | 181100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20240516 | 181000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20240516 | 180900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20240516 | 180800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20240516 | 180700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20240516 | 180600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20240516 | 180500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20240516 | 180400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20240516 | 180300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20240516 | 180200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20240516 | 180100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20240516 | 180000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20240516 | 175900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20240516 | 175800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20240516 | 175700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20240516 | 175600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20240516 | 175500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20240516 | 175400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20240516 | 175300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 49822 |
| 93 | 20240516 | 175200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20240516 | 175100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20240516 | 175000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20240516 | 174900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20240516 | 174800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20240516 | 174700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20240516 | 174600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20240516 | 174500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20240516 | 174400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20240516 | 174300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20240516 | 174200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20240516 | 174100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20240516 | 174000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20240516 | 173900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20240516 | 173800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20240516 | 173700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20240516 | 173600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20240516 | 173500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20240516 | 173400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20240516 | 173300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20240516 | 173200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20240516 | 173100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20240516 | 173000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20240516 | 172900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20240516 | 172800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20240516 | 172700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20240516 | 172600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20240516 | 172500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20240516 | 172400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20240516 | 172300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 49822 |
| 123 | 20240516 | 172200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20240516 | 172100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20240516 | 172000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20240516 | 171900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20240516 | 171800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20240516 | 171700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20240516 | 171600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20240516 | 171500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20240516 | 171400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20240516 | 171300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20240516 | 171200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20240516 | 171100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20240516 | 171000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20240516 | 170900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20240516 | 170800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20240516 | 170700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20240516 | 170600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20240516 | 170500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20240516 | 170400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20240516 | 170300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20240516 | 170200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20240516 | 170100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20240516 | 170000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20240516 | 165900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20240516 | 165800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20240516 | 165700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20240516 | 165600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20240516 | 165500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20240516 | 165400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20240516 | 165300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 49822 |
| 153 | 20240516 | 165200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20240516 | 165100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20240516 | 165000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20240516 | 164900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20240516 | 164800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20240516 | 164700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20240516 | 164600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20240516 | 164500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20240516 | 164400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20240516 | 164300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20240516 | 164200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20240516 | 164100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20240516 | 164000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20240516 | 163900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20240516 | 163800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20240516 | 163700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20240516 | 163600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20240516 | 163500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20240516 | 163400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20240516 | 163300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20240516 | 163200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20240516 | 163100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20240516 | 163000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20240516 | 162900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20240516 | 162800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20240516 | 162700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20240516 | 162600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20240516 | 162500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20240516 | 162400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20240516 | 162300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 49822 |
| 183 | 20240516 | 162200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20240516 | 162100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20240516 | 162000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20240516 | 161900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20240516 | 161800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20240516 | 161700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20240516 | 161600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20240516 | 161500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20240516 | 161400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20240516 | 161300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20240516 | 161200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20240516 | 161100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20240516 | 161000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20240516 | 160900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20240516 | 160800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20240516 | 160700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20240516 | 160600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20240516 | 160500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20240516 | 160400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20240516 | 160300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20240516 | 160200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20240516 | 160100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20240516 | 160000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20240516 | 155900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20240516 | 155800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20240516 | 155700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20240516 | 155600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20240516 | 155500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20240516 | 155400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20240516 | 155300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 49822 |
| 213 | 20240516 | 155200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20240516 | 155100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20240516 | 155000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20240516 | 154900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20240516 | 154800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20240516 | 154700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20240516 | 154600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20240516 | 154500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20240516 | 154400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20240516 | 154300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20240516 | 154200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20240516 | 154100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20240516 | 154000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20240516 | 153900 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20240516 | 153800 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20240516 | 153700 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20240516 | 153600 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20240516 | 153500 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20240516 | 153400 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20240516 | 153300 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20240516 | 153200 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20240516 | 153100 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20240516 | 153000 | 44602769600 | 32900 | 32900 | 32900 | 32900 | 49822 |
| 236 | 20240516 | 152900 | 42963625800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20240516 | 152800 | 42963625800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 238 | 20240516 | 152700 | 42963625800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 239 | 20240516 | 152600 | 42963625800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 240 | 20240516 | 152500 | 42963625800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 241 | 20240516 | 152400 | 42963625800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20240516 | 152300 | 42963625800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 243 | 20240516 | 152200 | 42963625800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 244 | 20240516 | 152100 | 42963625800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 245 | 20240516 | 152000 | 42963625800 | 32900 | 32900 | 32900 | 32900 | 0 |
| 246 | 20240516 | 151900 | 42963625800 | 32900 | 32900 | 32950 | 32850 | 5805 |
| 247 | 20240516 | 151800 | 42772596750 | 32900 | 32900 | 32950 | 32850 | 18671 |
| 248 | 20240516 | 151700 | 42158353500 | 32900 | 32800 | 32900 | 32800 | 17522 |
| 249 | 20240516 | 151600 | 41582772000 | 32850 | 32750 | 32850 | 32750 | 7987 |
| 250 | 20240516 | 151500 | 41320676300 | 32800 | 32750 | 32800 | 32750 | 4124 |
| 251 | 20240516 | 151400 | 41185447050 | 32750 | 32750 | 32800 | 32750 | 6028 |
| 252 | 20240516 | 151300 | 40987741100 | 32800 | 32750 | 32800 | 32750 | 6160 |
| 253 | 20240516 | 151200 | 40785730900 | 32800 | 32750 | 32800 | 32750 | 3511 |
| 254 | 20240516 | 151100 | 40670585600 | 32750 | 32750 | 32800 | 32750 | 2044 |
| 255 | 20240516 | 151000 | 40603567950 | 32750 | 32750 | 32800 | 32750 | 998 |
| 256 | 20240516 | 150900 | 40570849650 | 32750 | 32800 | 32800 | 32750 | 834 |
| 257 | 20240516 | 150800 | 40543505400 | 32750 | 32800 | 32800 | 32750 | 1482 |
| 258 | 20240516 | 150700 | 40494944500 | 32750 | 32750 | 32800 | 32750 | 2242 |
| 259 | 20240516 | 150600 | 40421422250 | 32800 | 32750 | 32800 | 32750 | 1421 |
| 260 | 20240516 | 150500 | 40374846150 | 32750 | 32750 | 32800 | 32750 | 1112 |
| 261 | 20240516 | 150400 | 40338386600 | 32800 | 32750 | 32800 | 32700 | 4867 |
| 262 | 20240516 | 150300 | 40178933500 | 32700 | 32700 | 32750 | 32700 | 3978 |
| 263 | 20240516 | 150200 | 40048819450 | 32700 | 32700 | 32750 | 32700 | 583 |
| 264 | 20240516 | 150100 | 40029730450 | 32750 | 32800 | 32800 | 32700 | 1295 |
| 265 | 20240516 | 150000 | 39987340100 | 32750 | 32750 | 32750 | 32700 | 2748 |
| 266 | 20240516 | 145900 | 39897350400 | 32750 | 32700 | 32800 | 32700 | 4786 |
| 267 | 20240516 | 145800 | 39740611650 | 32750 | 32750 | 32750 | 32700 | 2891 |
| 268 | 20240516 | 145700 | 39646003850 | 32750 | 32700 | 32750 | 32650 | 4439 |
| 269 | 20240516 | 145600 | 39500827600 | 32700 | 32750 | 32750 | 32700 | 1812 |
| 270 | 20240516 | 145500 | 39441543850 | 32700 | 32700 | 32750 | 32700 | 684 |
| 271 | 20240516 | 145400 | 39419167700 | 32700 | 32750 | 32750 | 32700 | 1626 |
| 272 | 20240516 | 145300 | 39365972950 | 32700 | 32750 | 32750 | 32700 | 948 |
| 273 | 20240516 | 145200 | 39334968400 | 32700 | 32750 | 32750 | 32700 | 1523 |
| 274 | 20240516 | 145100 | 39285124200 | 32700 | 32700 | 32750 | 32700 | 218 |
| 275 | 20240516 | 145000 | 39277993650 | 32700 | 32650 | 32750 | 32650 | 1323 |
| 276 | 20240516 | 144900 | 39234726300 | 32700 | 32700 | 32750 | 32650 | 1316 |
| 277 | 20240516 | 144800 | 39191693450 | 32700 | 32700 | 32700 | 32650 | 1791 |
| 278 | 20240516 | 144700 | 39133158500 | 32700 | 32700 | 32750 | 32700 | 539 |
| 279 | 20240516 | 144600 | 39115515300 | 32750 | 32750 | 32800 | 32650 | 4766 |
| 280 | 20240516 | 144500 | 38959574800 | 32750 | 32650 | 32800 | 32650 | 11550 |
| 281 | 20240516 | 144400 | 38581432950 | 32650 | 32650 | 32700 | 32650 | 323 |
| 282 | 20240516 | 144300 | 38570878800 | 32700 | 32650 | 32700 | 32650 | 495 |
| 283 | 20240516 | 144200 | 38554708550 | 32650 | 32650 | 32700 | 32650 | 1288 |
| 284 | 20240516 | 144100 | 38512643750 | 32650 | 32650 | 32700 | 32650 | 598 |
| 285 | 20240516 | 144000 | 38493106650 | 32700 | 32700 | 32700 | 32650 | 4024 |
| 286 | 20240516 | 143900 | 38361581950 | 32650 | 32650 | 32700 | 32650 | 281 |
| 287 | 20240516 | 143800 | 38352404900 | 32650 | 32650 | 32700 | 32650 | 925 |
| 288 | 20240516 | 143700 | 38322202950 | 32650 | 32650 | 32700 | 32600 | 933 |
| 289 | 20240516 | 143600 | 38291740650 | 32650 | 32650 | 32650 | 32600 | 853 |
| 290 | 20240516 | 143500 | 38263900100 | 32650 | 32600 | 32650 | 32600 | 1010 |
| 291 | 20240516 | 143400 | 38230944300 | 32600 | 32600 | 32700 | 32600 | 1854 |
| 292 | 20240516 | 143300 | 38170427850 | 32600 | 32600 | 32650 | 32600 | 533 |
| 293 | 20240516 | 143200 | 38153037900 | 32600 | 32600 | 32650 | 32600 | 580 |
| 294 | 20240516 | 143100 | 38134123200 | 32600 | 32600 | 32650 | 32600 | 793 |
| 295 | 20240516 | 143000 | 38108263050 | 32650 | 32650 | 32700 | 32600 | 2672 |
| 296 | 20240516 | 142900 | 38021027800 | 32650 | 32650 | 32700 | 32650 | 3242 |
| 297 | 20240516 | 142800 | 37915176300 | 32650 | 32650 | 32700 | 32650 | 561 |
| 298 | 20240516 | 142700 | 37896854950 | 32650 | 32650 | 32700 | 32650 | 3558 |
| 299 | 20240516 | 142600 | 37780680000 | 32700 | 32650 | 32700 | 32650 | 1199 |
| 300 | 20240516 | 142500 | 37741531000 | 32700 | 32650 | 32700 | 32650 | 1391 |
| 301 | 20240516 | 142400 | 37696114750 | 32650 | 32700 | 32700 | 32650 | 658 |
| 302 | 20240516 | 142300 | 37674620450 | 32650 | 32650 | 32700 | 32650 | 620 |
| 303 | 20240516 | 142200 | 37654374800 | 32650 | 32650 | 32700 | 32650 | 973 |
| 304 | 20240516 | 142100 | 37622598550 | 32650 | 32650 | 32700 | 32650 | 125 |
| 305 | 20240516 | 142000 | 37618516450 | 32650 | 32650 | 32700 | 32650 | 827 |
| 306 | 20240516 | 141900 | 37591514650 | 32650 | 32650 | 32700 | 32650 | 708 |
| 307 | 20240516 | 141800 | 37568387000 | 32650 | 32650 | 32700 | 32650 | 752 |
| 308 | 20240516 | 141700 | 37543811450 | 32650 | 32600 | 32650 | 32600 | 3306 |
| 309 | 20240516 | 141600 | 37435897000 | 32600 | 32600 | 32650 | 32600 | 5161 |
| 310 | 20240516 | 141500 | 37267638800 | 32650 | 32650 | 32650 | 32600 | 800 |
| 311 | 20240516 | 141400 | 37241531050 | 32600 | 32600 | 32650 | 32600 | 385 |
| 312 | 20240516 | 141300 | 37228973550 | 32650 | 32600 | 32650 | 32600 | 689 |
| 313 | 20240516 | 141200 | 37206511300 | 32600 | 32650 | 32650 | 32600 | 508 |
| 314 | 20240516 | 141100 | 37189944850 | 32600 | 32600 | 32650 | 32600 | 283 |
| 315 | 20240516 | 141000 | 37180718700 | 32600 | 32650 | 32650 | 32600 | 2624 |
| 316 | 20240516 | 140900 | 37095167100 | 32600 | 32650 | 32650 | 32600 | 940 |
| 317 | 20240516 | 140800 | 37064516850 | 32600 | 32600 | 32650 | 32600 | 1491 |
| 318 | 20240516 | 140700 | 37015905050 | 32600 | 32650 | 32650 | 32600 | 1933 |
| 319 | 20240516 | 140600 | 36952888950 | 32600 | 32600 | 32650 | 32600 | 1682 |
| 320 | 20240516 | 140500 | 36898052500 | 32600 | 32650 | 32650 | 32600 | 2279 |
| 321 | 20240516 | 140400 | 36823745850 | 32650 | 32650 | 32700 | 32600 | 1416 |
| 322 | 20240516 | 140300 | 36777511950 | 32650 | 32650 | 32700 | 32650 | 471 |
| 323 | 20240516 | 140200 | 36762131250 | 32650 | 32700 | 32700 | 32650 | 10497 |
| 324 | 20240516 | 140100 | 36419114200 | 32750 | 32750 | 32750 | 32700 | 907 |
| 325 | 20240516 | 140000 | 36389420150 | 32750 | 32750 | 32800 | 32750 | 1495 |
| 326 | 20240516 | 135900 | 36340453350 | 32750 | 32750 | 32800 | 32700 | 1211 |
| 327 | 20240516 | 135800 | 36300788300 | 32750 | 32800 | 32800 | 32750 | 937 |
| 328 | 20240516 | 135700 | 36270098300 | 32800 | 32700 | 32800 | 32700 | 6802 |
| 329 | 20240516 | 135600 | 36047330450 | 32700 | 32700 | 32750 | 32700 | 226 |
| 330 | 20240516 | 135500 | 36039934200 | 32700 | 32700 | 32750 | 32700 | 462 |
| 331 | 20240516 | 135400 | 36024818500 | 32700 | 32700 | 32750 | 32700 | 926 |
| 332 | 20240516 | 135300 | 35994519100 | 32700 | 32700 | 32750 | 32700 | 1637 |
| 333 | 20240516 | 135200 | 35940970100 | 32700 | 32750 | 32750 | 32700 | 161 |
| 334 | 20240516 | 135100 | 35935705100 | 32750 | 32750 | 32750 | 32700 | 827 |
| 335 | 20240516 | 135000 | 35908646700 | 32700 | 32700 | 32750 | 32700 | 1819 |
| 336 | 20240516 | 134900 | 35849146800 | 32700 | 32700 | 32750 | 32700 | 258 |
| 337 | 20240516 | 134800 | 35840707400 | 32750 | 32750 | 32750 | 32700 | 2282 |
| 338 | 20240516 | 134700 | 35766058500 | 32700 | 32700 | 32750 | 32700 | 105 |
| 339 | 20240516 | 134600 | 35762622900 | 32700 | 32750 | 32750 | 32700 | 624 |
| 340 | 20240516 | 134500 | 35742196350 | 32750 | 32650 | 32750 | 32650 | 947 |
| 341 | 20240516 | 134400 | 35711242700 | 32700 | 32650 | 32700 | 32650 | 589 |
| 342 | 20240516 | 134300 | 35692005300 | 32650 | 32700 | 32700 | 32650 | 856 |
| 343 | 20240516 | 134200 | 35664029850 | 32700 | 32650 | 32700 | 32650 | 958 |
| 344 | 20240516 | 134100 | 35632716400 | 32700 | 32650 | 32700 | 32650 | 588 |
| 345 | 20240516 | 134000 | 35613495900 | 32700 | 32700 | 32750 | 32650 | 3822 |
| 346 | 20240516 | 133900 | 35488487100 | 32700 | 32700 | 32750 | 32700 | 580 |
| 347 | 20240516 | 133800 | 35469520400 | 32700 | 32750 | 32750 | 32700 | 142 |
| 348 | 20240516 | 133700 | 35464875950 | 32700 | 32700 | 32750 | 32700 | 457 |
| 349 | 20240516 | 133600 | 35449930500 | 32700 | 32750 | 32750 | 32700 | 1177 |
| 350 | 20240516 | 133500 | 35411441650 | 32750 | 32750 | 32750 | 32700 | 930 |
| 351 | 20240516 | 133400 | 35381030250 | 32700 | 32700 | 32750 | 32700 | 667 |
| 352 | 20240516 | 133300 | 35359205350 | 32700 | 32700 | 32750 | 32700 | 739 |
| 353 | 20240516 | 133200 | 35335039250 | 32700 | 32700 | 32750 | 32700 | 590 |
| 354 | 20240516 | 133100 | 35315744250 | 32700 | 32750 | 32750 | 32700 | 607 |
| 355 | 20240516 | 133000 | 35295895100 | 32750 | 32700 | 32750 | 32700 | 1152 |
| 356 | 20240516 | 132900 | 35258185600 | 32650 | 32750 | 32750 | 32650 | 684 |
| 357 | 20240516 | 132800 | 35235839150 | 32700 | 32650 | 32750 | 32650 | 536 |
| 358 | 20240516 | 132700 | 35218311950 | 32700 | 32700 | 32750 | 32650 | 427 |
| 359 | 20240516 | 132600 | 35204349750 | 32700 | 32750 | 32750 | 32700 | 987 |
| 360 | 20240516 | 132500 | 35172065050 | 32750 | 32750 | 32750 | 32700 | 532 |
| 361 | 20240516 | 132400 | 35154642400 | 32750 | 32750 | 32800 | 32750 | 2781 |
| 362 | 20240516 | 132300 | 35063550350 | 32750 | 32750 | 32800 | 32750 | 311 |
| 363 | 20240516 | 132200 | 35053363400 | 32750 | 32750 | 32800 | 32750 | 619 |
| 364 | 20240516 | 132100 | 35033089700 | 32800 | 32800 | 32800 | 32750 | 666 |
| 365 | 20240516 | 132000 | 35011277150 | 32750 | 32700 | 32800 | 32700 | 9079 |
| 366 | 20240516 | 131900 | 34714035200 | 32700 | 32700 | 32750 | 32700 | 495 |
| 367 | 20240516 | 131800 | 34697833650 | 32750 | 32700 | 32750 | 32650 | 4505 |
| 368 | 20240516 | 131700 | 34550512050 | 32700 | 32750 | 32750 | 32700 | 4158 |
| 369 | 20240516 | 131600 | 34414545300 | 32700 | 32700 | 32750 | 32700 | 316 |
| 370 | 20240516 | 131500 | 34404206150 | 32750 | 32700 | 32750 | 32700 | 645 |
| 371 | 20240516 | 131400 | 34383107950 | 32700 | 32700 | 32750 | 32700 | 2203 |
| 372 | 20240516 | 131300 | 34311069600 | 32700 | 32700 | 32750 | 32700 | 240 |
| 373 | 20240516 | 131200 | 34303220200 | 32700 | 32750 | 32750 | 32700 | 915 |
| 374 | 20240516 | 131100 | 34273283700 | 32750 | 32750 | 32800 | 32750 | 831 |
| 375 | 20240516 | 131000 | 34246055950 | 32800 | 32800 | 32800 | 32750 | 436 |
| 376 | 20240516 | 130900 | 34231772400 | 32750 | 32750 | 32800 | 32750 | 1440 |
| 377 | 20240516 | 130800 | 34184609350 | 32750 | 32800 | 32800 | 32700 | 1656 |
| 378 | 20240516 | 130700 | 34130374200 | 32800 | 32750 | 32800 | 32750 | 868 |
| 379 | 20240516 | 130600 | 34101946300 | 32750 | 32750 | 32800 | 32700 | 1409 |
| 380 | 20240516 | 130500 | 34055801350 | 32750 | 32800 | 32800 | 32750 | 1033 |
| 381 | 20240516 | 130400 | 34021969000 | 32800 | 32750 | 32800 | 32750 | 441 |
| 382 | 20240516 | 130300 | 34007525850 | 32800 | 32700 | 32800 | 32700 | 2042 |
| 383 | 20240516 | 130200 | 33940652100 | 32750 | 32700 | 32750 | 32700 | 783 |
| 384 | 20240516 | 130100 | 33915047000 | 32750 | 32750 | 32750 | 32700 | 5159 |
| 385 | 20240516 | 130000 | 33746210000 | 32750 | 32750 | 32800 | 32750 | 1627 |
| 386 | 20240516 | 125900 | 33692924850 | 32750 | 32750 | 32800 | 32750 | 670 |
| 387 | 20240516 | 125800 | 33670982150 | 32750 | 32750 | 32800 | 32750 | 301 |
| 388 | 20240516 | 125700 | 33661123800 | 32800 | 32750 | 32800 | 32750 | 1073 |
| 389 | 20240516 | 125600 | 33625976100 | 32750 | 32750 | 32800 | 32750 | 488 |
| 390 | 20240516 | 125500 | 33609993100 | 32750 | 32800 | 32800 | 32750 | 1081 |
| 391 | 20240516 | 125400 | 33574545050 | 32750 | 32850 | 32850 | 32750 | 1073 |
| 392 | 20240516 | 125300 | 33539349850 | 32800 | 32800 | 32850 | 32800 | 5551 |
| 393 | 20240516 | 125200 | 33357276950 | 32800 | 32800 | 32850 | 32800 | 534 |
| 394 | 20240516 | 125100 | 33339745200 | 32800 | 32800 | 32850 | 32800 | 653 |
| 395 | 20240516 | 125000 | 33318325950 | 32800 | 32800 | 32850 | 32800 | 584 |
| 396 | 20240516 | 124900 | 33299169950 | 32850 | 32850 | 32850 | 32800 | 4082 |
| 397 | 20240516 | 124800 | 33165076300 | 32850 | 32850 | 32900 | 32850 | 526 |
| 398 | 20240516 | 124700 | 33147795000 | 32850 | 32850 | 32900 | 32850 | 1925 |
| 399 | 20240516 | 124600 | 33084514800 | 32850 | 32850 | 32900 | 32850 | 262 |
| 400 | 20240516 | 124500 | 33075899050 | 32850 | 32850 | 32900 | 32850 | 684 |
| 401 | 20240516 | 124400 | 33053409700 | 32850 | 32850 | 32900 | 32850 | 785 |
| 402 | 20240516 | 124300 | 33027610100 | 32850 | 32850 | 32900 | 32850 | 353 |
| 403 | 20240516 | 124200 | 33016013700 | 32900 | 32850 | 32900 | 32850 | 720 |
| 404 | 20240516 | 124100 | 32992335050 | 32850 | 32850 | 32900 | 32850 | 574 |
| 405 | 20240516 | 124000 | 32973466550 | 32850 | 32850 | 32900 | 32850 | 639 |
| 406 | 20240516 | 123900 | 32952470200 | 32850 | 32900 | 32900 | 32850 | 625 |
| 407 | 20240516 | 123800 | 32931924200 | 32900 | 32850 | 32900 | 32850 | 1084 |
| 408 | 20240516 | 123700 | 32896299250 | 32850 | 32850 | 32900 | 32850 | 230 |
| 409 | 20240516 | 123600 | 32888741050 | 32850 | 32900 | 32900 | 32850 | 1161 |
| 410 | 20240516 | 123500 | 32850589800 | 32850 | 32900 | 32950 | 32850 | 2137 |
| 411 | 20240516 | 123400 | 32780290700 | 32950 | 32850 | 32950 | 32850 | 24417 |
| 412 | 20240516 | 123300 | 31976757400 | 32800 | 32800 | 32850 | 32800 | 872 |
| 413 | 20240516 | 123200 | 31948148550 | 32800 | 32800 | 32850 | 32750 | 2306 |
| 414 | 20240516 | 123100 | 31872522000 | 32750 | 32800 | 32800 | 32750 | 683 |
| 415 | 20240516 | 123000 | 31850130450 | 32800 | 32750 | 32800 | 32750 | 4615 |
| 416 | 20240516 | 122900 | 31698916950 | 32800 | 32800 | 32850 | 32750 | 789 |
| 417 | 20240516 | 122800 | 31673038750 | 32800 | 32850 | 32850 | 32750 | 3917 |
| 418 | 20240516 | 122700 | 31544552700 | 32800 | 32800 | 32850 | 32800 | 500 |
| 419 | 20240516 | 122600 | 31528146250 | 32850 | 32800 | 32850 | 32750 | 1682 |
| 420 | 20240516 | 122500 | 31472982500 | 32800 | 32800 | 32850 | 32800 | 2150 |
| 421 | 20240516 | 122400 | 31402459950 | 32850 | 32850 | 32850 | 32800 | 1230 |
| 422 | 20240516 | 122300 | 31362059300 | 32800 | 32800 | 32850 | 32800 | 1398 |
| 423 | 20240516 | 122200 | 31316199850 | 32850 | 32750 | 32850 | 32750 | 4362 |
| 424 | 20240516 | 122100 | 31173199400 | 32750 | 32700 | 32750 | 32700 | 1296 |
| 425 | 20240516 | 122000 | 31130812950 | 32700 | 32750 | 32800 | 32700 | 2254 |
| 426 | 20240516 | 121900 | 31056997050 | 32750 | 32750 | 32800 | 32750 | 573 |
| 427 | 20240516 | 121800 | 31038231150 | 32800 | 32750 | 32800 | 32750 | 830 |
| 428 | 20240516 | 121700 | 31011034850 | 32700 | 32800 | 32850 | 32700 | 6790 |
| 429 | 20240516 | 121600 | 30788449650 | 32800 | 32800 | 32850 | 32800 | 129 |
| 430 | 20240516 | 121500 | 30784213200 | 32800 | 32850 | 32900 | 32800 | 910 |
| 431 | 20240516 | 121400 | 30754349550 | 32900 | 32850 | 32900 | 32800 | 2356 |
| 432 | 20240516 | 121300 | 30676985100 | 32800 | 32850 | 32900 | 32800 | 1500 |
| 433 | 20240516 | 121200 | 30627713000 | 32850 | 32850 | 32900 | 32850 | 1904 |
| 434 | 20240516 | 121100 | 30565134750 | 32850 | 32800 | 32900 | 32800 | 2679 |
| 435 | 20240516 | 121000 | 30477164450 | 32800 | 32800 | 32900 | 32800 | 1181 |
| 436 | 20240516 | 120900 | 30438367550 | 32900 | 32900 | 32950 | 32800 | 3597 |
| 437 | 20240516 | 120800 | 30320158050 | 32900 | 32800 | 32900 | 32800 | 7025 |
| 438 | 20240516 | 120700 | 30089061200 | 32850 | 32850 | 32850 | 32800 | 1430 |
| 439 | 20240516 | 120600 | 30042086500 | 32800 | 32800 | 32900 | 32800 | 7576 |
| 440 | 20240516 | 120500 | 29793177950 | 32850 | 32850 | 32850 | 32800 | 3978 |
| 441 | 20240516 | 120400 | 29662528950 | 32850 | 32750 | 32850 | 32750 | 9770 |
| 442 | 20240516 | 120300 | 29342075500 | 32750 | 32750 | 32800 | 32750 | 328 |
| 443 | 20240516 | 120200 | 29331328450 | 32750 | 32750 | 32800 | 32750 | 1645 |
| 444 | 20240516 | 120100 | 29277387050 | 32750 | 32700 | 32800 | 32650 | 27759 |
| 445 | 20240516 | 120000 | 28368845650 | 32650 | 32650 | 32700 | 32650 | 367 |
| 446 | 20240516 | 115900 | 28356852050 | 32650 | 32650 | 32700 | 32650 | 187 |
| 447 | 20240516 | 115800 | 28350741100 | 32700 | 32700 | 32700 | 32650 | 1136 |
| 448 | 20240516 | 115700 | 28313604850 | 32700 | 32550 | 32700 | 32550 | 5508 |
| 449 | 20240516 | 115600 | 28133767100 | 32550 | 32550 | 32650 | 32550 | 639 |
| 450 | 20240516 | 115500 | 28112943500 | 32600 | 32600 | 32600 | 32550 | 641 |
| 451 | 20240516 | 115400 | 28092059500 | 32650 | 32600 | 32650 | 32550 | 526 |
| 452 | 20240516 | 115300 | 28074910950 | 32600 | 32600 | 32650 | 32600 | 762 |
| 453 | 20240516 | 115200 | 28050069700 | 32600 | 32650 | 32650 | 32600 | 959 |
| 454 | 20240516 | 115100 | 28018806150 | 32600 | 32550 | 32650 | 32550 | 2728 |
| 455 | 20240516 | 115000 | 27929919850 | 32550 | 32600 | 32650 | 32550 | 2505 |
| 456 | 20240516 | 114900 | 27848257600 | 32600 | 32600 | 32650 | 32600 | 867 |
| 457 | 20240516 | 114800 | 27819983000 | 32600 | 32600 | 32700 | 32600 | 747 |
| 458 | 20240516 | 114700 | 27795597200 | 32600 | 32600 | 32650 | 32600 | 2281 |
| 459 | 20240516 | 114600 | 27721150000 | 32650 | 32650 | 32650 | 32600 | 741 |
| 460 | 20240516 | 114500 | 27696992400 | 32600 | 32600 | 32650 | 32600 | 735 |
| 461 | 20240516 | 114400 | 27673022050 | 32600 | 32650 | 32700 | 32600 | 2366 |
| 462 | 20240516 | 114300 | 27595807050 | 32650 | 32650 | 32700 | 32650 | 803 |
| 463 | 20240516 | 114200 | 27569576150 | 32650 | 32650 | 32700 | 32600 | 11774 |
| 464 | 20240516 | 114100 | 27185147700 | 32600 | 32600 | 32650 | 32600 | 38 |
| 465 | 20240516 | 114000 | 27183908350 | 32600 | 32600 | 32650 | 32600 | 741 |
| 466 | 20240516 | 113900 | 27159750600 | 32600 | 32600 | 32650 | 32600 | 2790 |
| 467 | 20240516 | 113800 | 27068796250 | 32600 | 32600 | 32650 | 32600 | 818 |
| 468 | 20240516 | 113700 | 27042128400 | 32600 | 32650 | 32650 | 32600 | 581 |
| 469 | 20240516 | 113600 | 27023183750 | 32650 | 32550 | 32650 | 32550 | 1151 |
| 470 | 20240516 | 113500 | 26985656500 | 32550 | 32550 | 32600 | 32550 | 202 |
| 471 | 20240516 | 113400 | 26979075350 | 32600 | 32550 | 32600 | 32550 | 386 |
| 472 | 20240516 | 113300 | 26966503200 | 32550 | 32550 | 32600 | 32550 | 550 |
| 473 | 20240516 | 113200 | 26948599700 | 32550 | 32600 | 32650 | 32550 | 782 |
| 474 | 20240516 | 113100 | 26923103750 | 32600 | 32600 | 32650 | 32600 | 1082 |
| 475 | 20240516 | 113000 | 26887830350 | 32600 | 32450 | 32600 | 32450 | 16453 |
| 476 | 20240516 | 112900 | 26352178150 | 32450 | 32450 | 32500 | 32450 | 1688 |
| 477 | 20240516 | 112800 | 26297396950 | 32500 | 32450 | 32500 | 32450 | 439 |
| 478 | 20240516 | 112700 | 26283147450 | 32450 | 32450 | 32500 | 32450 | 218 |
| 479 | 20240516 | 112600 | 26276071450 | 32450 | 32500 | 32500 | 32450 | 800 |
| 480 | 20240516 | 112500 | 26250092900 | 32500 | 32500 | 32550 | 32450 | 1250 |
| 481 | 20240516 | 112400 | 26209494150 | 32500 | 32550 | 32550 | 32450 | 2288 |
| 482 | 20240516 | 112300 | 26135135350 | 32500 | 32550 | 32550 | 32500 | 2076 |
| 483 | 20240516 | 112200 | 26067665050 | 32500 | 32550 | 32550 | 32500 | 3609 |
| 484 | 20240516 | 112100 | 25950240350 | 32600 | 32500 | 32600 | 32500 | 667 |
| 485 | 20240516 | 112000 | 25928528250 | 32500 | 32600 | 32600 | 32500 | 475 |
| 486 | 20240516 | 111900 | 25913068500 | 32550 | 32550 | 32600 | 32500 | 751 |
| 487 | 20240516 | 111800 | 25888626250 | 32550 | 32450 | 32600 | 32450 | 4654 |
| 488 | 20240516 | 111700 | 25737268050 | 32500 | 32550 | 32550 | 32500 | 3713 |
| 489 | 20240516 | 111600 | 25616544550 | 32550 | 32600 | 32600 | 32550 | 1059 |
| 490 | 20240516 | 111500 | 25582073850 | 32550 | 32550 | 32600 | 32550 | 1582 |
| 491 | 20240516 | 111400 | 25530575700 | 32550 | 32600 | 32600 | 32550 | 2350 |
| 492 | 20240516 | 111300 | 25454032850 | 32550 | 32600 | 32600 | 32550 | 3261 |
| 493 | 20240516 | 111200 | 25347776250 | 32550 | 32600 | 32600 | 32550 | 1804 |
| 494 | 20240516 | 111100 | 25289041100 | 32550 | 32600 | 32600 | 32550 | 1821 |
| 495 | 20240516 | 111000 | 25229732700 | 32550 | 32550 | 32600 | 32550 | 1629 |
| 496 | 20240516 | 110900 | 25176692350 | 32550 | 32550 | 32600 | 32550 | 2051 |
| 497 | 20240516 | 110800 | 25109908600 | 32600 | 32550 | 32600 | 32550 | 2368 |
| 498 | 20240516 | 110700 | 25032809300 | 32550 | 32600 | 32600 | 32550 | 1744 |
| 499 | 20240516 | 110600 | 24975965500 | 32600 | 32550 | 32650 | 32500 | 10983 |
| 500 | 20240516 | 110500 | 24618069700 | 32500 | 32500 | 32550 | 32500 | 400 |
| 501 | 20240516 | 110400 | 24605057050 | 32550 | 32500 | 32550 | 32450 | 1010 |
| 502 | 20240516 | 110300 | 24572233500 | 32550 | 32500 | 32550 | 32450 | 934 |
| 503 | 20240516 | 110200 | 24541874950 | 32500 | 32550 | 32550 | 32450 | 1962 |
| 504 | 20240516 | 110100 | 24478140050 | 32500 | 32500 | 32550 | 32500 | 955 |
| 505 | 20240516 | 110000 | 24447092800 | 32550 | 32600 | 32600 | 32500 | 968 |
| 506 | 20240516 | 105900 | 24415587500 | 32550 | 32500 | 32600 | 32450 | 4962 |
| 507 | 20240516 | 105800 | 24254164350 | 32500 | 32550 | 32550 | 32450 | 2926 |
| 508 | 20240516 | 105700 | 24159084850 | 32550 | 32500 | 32550 | 32450 | 2763 |
| 509 | 20240516 | 105600 | 24069277900 | 32450 | 32500 | 32550 | 32450 | 2062 |
| 510 | 20240516 | 105500 | 24002308900 | 32500 | 32500 | 32600 | 32450 | 1974 |
| 511 | 20240516 | 105400 | 23938166350 | 32500 | 32650 | 32650 | 32500 | 14683 |
| 512 | 20240516 | 105300 | 23459615350 | 32600 | 32650 | 32650 | 32600 | 5392 |
| 513 | 20240516 | 105200 | 23283585450 | 32600 | 32500 | 32650 | 32500 | 7240 |
| 514 | 20240516 | 105100 | 23047685100 | 32550 | 32550 | 32550 | 32450 | 2970 |
| 515 | 20240516 | 105000 | 22951135350 | 32500 | 32550 | 32550 | 32500 | 1412 |
| 516 | 20240516 | 104900 | 22905209450 | 32550 | 32500 | 32550 | 32450 | 1952 |
| 517 | 20240516 | 104800 | 22841783350 | 32450 | 32450 | 32500 | 32450 | 1437 |
| 518 | 20240516 | 104700 | 22795093350 | 32500 | 32500 | 32550 | 32450 | 1169 |
| 519 | 20240516 | 104600 | 22757088950 | 32550 | 32550 | 32600 | 32450 | 6788 |
| 520 | 20240516 | 104500 | 22536205100 | 32550 | 32500 | 32550 | 32450 | 2562 |
| 521 | 20240516 | 104400 | 22452947800 | 32500 | 32450 | 32500 | 32450 | 1370 |
| 522 | 20240516 | 104300 | 22408480850 | 32450 | 32400 | 32500 | 32400 | 3929 |
| 523 | 20240516 | 104200 | 22280990950 | 32450 | 32400 | 32450 | 32400 | 752 |
| 524 | 20240516 | 104100 | 22256595300 | 32400 | 32450 | 32500 | 32400 | 2570 |
| 525 | 20240516 | 104000 | 22173221050 | 32400 | 32350 | 32450 | 32350 | 1911 |
| 526 | 20240516 | 103900 | 22111328300 | 32350 | 32400 | 32400 | 32350 | 744 |
| 527 | 20240516 | 103800 | 22087251900 | 32400 | 32350 | 32400 | 32350 | 704 |
| 528 | 20240516 | 103700 | 22064470950 | 32350 | 32350 | 32400 | 32300 | 3347 |
| 529 | 20240516 | 103600 | 21956263700 | 32350 | 32400 | 32400 | 32350 | 3415 |
| 530 | 20240516 | 103500 | 21845756850 | 32400 | 32400 | 32450 | 32400 | 2408 |
| 531 | 20240516 | 103400 | 21767727400 | 32400 | 32450 | 32450 | 32400 | 1196 |
| 532 | 20240516 | 103300 | 21728929200 | 32400 | 32400 | 32500 | 32400 | 1462 |
| 533 | 20240516 | 103200 | 21681487650 | 32500 | 32500 | 32550 | 32400 | 4730 |
| 534 | 20240516 | 103100 | 21527970850 | 32500 | 32600 | 32600 | 32500 | 2626 |
| 535 | 20240516 | 103000 | 21442485150 | 32550 | 32500 | 32600 | 32500 | 3699 |
| 536 | 20240516 | 102900 | 21322103500 | 32550 | 32500 | 32550 | 32500 | 1823 |
| 537 | 20240516 | 102800 | 21262821250 | 32500 | 32600 | 32600 | 32500 | 3971 |
| 538 | 20240516 | 102700 | 21133488150 | 32600 | 32700 | 32700 | 32550 | 7336 |
| 539 | 20240516 | 102600 | 20894065050 | 32650 | 32650 | 32700 | 32650 | 2875 |
| 540 | 20240516 | 102500 | 20800173650 | 32650 | 32550 | 32700 | 32550 | 16856 |
| 541 | 20240516 | 102400 | 20250239500 | 32550 | 32550 | 32600 | 32550 | 2393 |
| 542 | 20240516 | 102300 | 20172341200 | 32500 | 32500 | 32600 | 32500 | 4530 |
| 543 | 20240516 | 102200 | 20024908900 | 32550 | 32500 | 32550 | 32500 | 3526 |
| 544 | 20240516 | 102100 | 19910191400 | 32500 | 32550 | 32550 | 32500 | 2918 |
| 545 | 20240516 | 102000 | 19815305250 | 32500 | 32450 | 32550 | 32400 | 6790 |
| 546 | 20240516 | 101900 | 19594713250 | 32450 | 32350 | 32500 | 32350 | 8643 |
| 547 | 20240516 | 101800 | 19314377100 | 32400 | 32350 | 32400 | 32300 | 4373 |
| 548 | 20240516 | 101700 | 19172876900 | 32350 | 32350 | 32350 | 32300 | 668 |
| 549 | 20240516 | 101600 | 19151280800 | 32350 | 32250 | 32350 | 32200 | 3632 |
| 550 | 20240516 | 101500 | 19034065650 | 32250 | 32200 | 32250 | 32200 | 1174 |
| 551 | 20240516 | 101400 | 18996236400 | 32250 | 32250 | 32250 | 32200 | 453 |
| 552 | 20240516 | 101300 | 18981638100 | 32250 | 32250 | 32350 | 32200 | 9387 |
| 553 | 20240516 | 101200 | 18678731850 | 32250 | 32200 | 32250 | 32200 | 792 |
| 554 | 20240516 | 101100 | 18653215750 | 32250 | 32200 | 32250 | 32200 | 1710 |
| 555 | 20240516 | 101000 | 18598148850 | 32200 | 32250 | 32250 | 32150 | 789 |
| 556 | 20240516 | 100900 | 18572745400 | 32200 | 32200 | 32250 | 32150 | 1713 |
| 557 | 20240516 | 100800 | 18517593950 | 32200 | 32200 | 32250 | 32150 | 2355 |
| 558 | 20240516 | 100700 | 18441765750 | 32200 | 32150 | 32250 | 32150 | 2554 |
| 559 | 20240516 | 100600 | 18359560950 | 32150 | 32200 | 32200 | 32150 | 2531 |
| 560 | 20240516 | 100500 | 18278179200 | 32150 | 32200 | 32200 | 32150 | 1769 |
| 561 | 20240516 | 100400 | 18221269650 | 32200 | 32200 | 32250 | 32200 | 971 |
| 562 | 20240516 | 100300 | 18190003300 | 32200 | 32200 | 32250 | 32200 | 2761 |
| 563 | 20240516 | 100200 | 18101098750 | 32200 | 32250 | 32250 | 32200 | 1118 |
| 564 | 20240516 | 100100 | 18065051550 | 32250 | 32300 | 32300 | 32200 | 3274 |
| 565 | 20240516 | 100000 | 17959467900 | 32300 | 32350 | 32350 | 32250 | 916 |
| 566 | 20240516 | 095900 | 17929892650 | 32300 | 32300 | 32350 | 32250 | 2716 |
| 567 | 20240516 | 095800 | 17842161100 | 32250 | 32350 | 32350 | 32250 | 1194 |
| 568 | 20240516 | 095700 | 17803601200 | 32350 | 32200 | 32350 | 32200 | 4940 |
| 569 | 20240516 | 095600 | 17644212550 | 32200 | 32250 | 32250 | 32150 | 6809 |
| 570 | 20240516 | 095500 | 17424972100 | 32200 | 32250 | 32250 | 32200 | 2121 |
| 571 | 20240516 | 095400 | 17356629200 | 32250 | 32300 | 32300 | 32200 | 5992 |
| 572 | 20240516 | 095300 | 17163370450 | 32300 | 32300 | 32400 | 32250 | 6751 |
| 573 | 20240516 | 095200 | 16945117150 | 32350 | 32300 | 32350 | 32300 | 1881 |
| 574 | 20240516 | 095100 | 16884323750 | 32300 | 32300 | 32350 | 32250 | 4101 |
| 575 | 20240516 | 095000 | 16751922100 | 32250 | 32300 | 32350 | 32250 | 3133 |
| 576 | 20240516 | 094900 | 16650739800 | 32350 | 32300 | 32350 | 32300 | 1750 |
| 577 | 20240516 | 094800 | 16594140200 | 32350 | 32300 | 32350 | 32300 | 3283 |
| 578 | 20240516 | 094700 | 16487994750 | 32300 | 32300 | 32350 | 32300 | 1005 |
| 579 | 20240516 | 094600 | 16455499600 | 32300 | 32200 | 32350 | 32150 | 14685 |
| 580 | 20240516 | 094500 | 15982384600 | 32200 | 32200 | 32250 | 32150 | 1887 |
| 581 | 20240516 | 094400 | 15921610200 | 32200 | 32250 | 32250 | 32150 | 3829 |
| 582 | 20240516 | 094300 | 15798316550 | 32250 | 32250 | 32250 | 32200 | 2816 |
| 583 | 20240516 | 094200 | 15707537250 | 32250 | 32250 | 32250 | 32200 | 1007 |
| 584 | 20240516 | 094100 | 15675092100 | 32250 | 32250 | 32300 | 32200 | 2361 |
| 585 | 20240516 | 094000 | 15598934850 | 32250 | 32300 | 32350 | 32250 | 4430 |
| 586 | 20240516 | 093900 | 15455974500 | 32300 | 32150 | 32350 | 32150 | 9548 |
| 587 | 20240516 | 093800 | 15148441750 | 32150 | 32200 | 32200 | 32150 | 2505 |
| 588 | 20240516 | 093700 | 15067808750 | 32200 | 32200 | 32200 | 32150 | 1372 |
| 589 | 20240516 | 093600 | 15023670300 | 32150 | 32100 | 32150 | 32100 | 4833 |
| 590 | 20240516 | 093500 | 14868428900 | 32100 | 32100 | 32100 | 32050 | 1551 |
| 591 | 20240516 | 093400 | 14818696800 | 32100 | 32000 | 32100 | 32000 | 4757 |
| 592 | 20240516 | 093300 | 14666228000 | 32050 | 32100 | 32150 | 32000 | 11314 |
| 593 | 20240516 | 093200 | 14303748700 | 32150 | 32150 | 32200 | 32100 | 2572 |
| 594 | 20240516 | 093100 | 14221070900 | 32150 | 32050 | 32200 | 32000 | 13452 |
| 595 | 20240516 | 093000 | 13789194950 | 32050 | 32050 | 32100 | 32050 | 4107 |
| 596 | 20240516 | 092900 | 13657466800 | 32100 | 32000 | 32100 | 31950 | 6028 |
| 597 | 20240516 | 092800 | 13464418700 | 32000 | 32000 | 32100 | 31950 | 9599 |
| 598 | 20240516 | 092700 | 13156931850 | 32050 | 32050 | 32050 | 32000 | 1692 |
| 599 | 20240516 | 092600 | 13102760250 | 32050 | 31950 | 32050 | 31950 | 5148 |
| 600 | 20240516 | 092500 | 12938008700 | 31950 | 31950 | 32000 | 31950 | 2173 |
| 601 | 20240516 | 092400 | 12868570900 | 32000 | 31950 | 32000 | 31900 | 4649 |
| 602 | 20240516 | 092300 | 12720009050 | 31950 | 32100 | 32100 | 31950 | 7509 |
| 603 | 20240516 | 092200 | 12479708950 | 32050 | 32100 | 32150 | 32000 | 5197 |
| 604 | 20240516 | 092100 | 12312959550 | 32050 | 31900 | 32150 | 31900 | 24832 |
| 605 | 20240516 | 092000 | 11518617350 | 31850 | 31850 | 31900 | 31850 | 4520 |
| 606 | 20240516 | 091900 | 11374597950 | 31850 | 31900 | 31950 | 31850 | 5579 |
| 607 | 20240516 | 091800 | 11196653350 | 31900 | 31850 | 31950 | 31800 | 9089 |
| 608 | 20240516 | 091700 | 10907272150 | 31900 | 31750 | 31900 | 31750 | 8031 |
| 609 | 20240516 | 091600 | 10651769750 | 31800 | 31800 | 31850 | 31750 | 4921 |
| 610 | 20240516 | 091500 | 10495381950 | 31800 | 31800 | 31850 | 31750 | 8256 |
| 611 | 20240516 | 091400 | 10233008250 | 31750 | 31700 | 31800 | 31650 | 22935 |
| 612 | 20240516 | 091300 | 9505124650 | 31700 | 31800 | 31800 | 31650 | 28058 |
| 613 | 20240516 | 091200 | 8615361550 | 31750 | 31750 | 31900 | 31750 | 10187 |
| 614 | 20240516 | 091100 | 8291410400 | 31750 | 31950 | 31950 | 31750 | 17617 |
| 615 | 20240516 | 091000 | 7731301550 | 31950 | 31750 | 32050 | 31700 | 21762 |
| 616 | 20240516 | 090900 | 7039060300 | 31750 | 31800 | 31900 | 31750 | 24450 |
| 617 | 20240516 | 090800 | 6261474300 | 31800 | 31950 | 32000 | 31700 | 31000 |
| 618 | 20240516 | 090700 | 5275160150 | 31900 | 32250 | 32250 | 31900 | 31592 |
| 619 | 20240516 | 090600 | 4261127250 | 32300 | 32400 | 32450 | 32200 | 14460 |
| 620 | 20240516 | 090500 | 3794111200 | 32350 | 32600 | 32650 | 32350 | 15480 |
| 621 | 20240516 | 090400 | 3291320450 | 32550 | 32700 | 32750 | 32550 | 8368 |
| 622 | 20240516 | 090300 | 3018245100 | 32650 | 32700 | 32700 | 32550 | 11484 |
| 623 | 20240516 | 090200 | 2643294000 | 32650 | 32550 | 32700 | 32350 | 17357 |
| 624 | 20240516 | 090100 | 2077101250 | 32500 | 32600 | 32600 | 32300 | 27028 |
| 625 | 20240516 | 090000 | 1199132950 | 32550 | 32600 | 32750 | 32550 | 33010 |