31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 184500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 675 |
| 3 | 20240513 | 184400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20240513 | 184300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20240513 | 184200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20240513 | 184100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20240513 | 184000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20240513 | 183900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20240513 | 183800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20240513 | 183700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20240513 | 183600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20240513 | 183500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20240513 | 183400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20240513 | 183300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20240513 | 183200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20240513 | 183100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20240513 | 183000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20240513 | 182900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20240513 | 182800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20240513 | 182700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20240513 | 182600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20240513 | 182500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20240513 | 182400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20240513 | 182300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20240513 | 182200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20240513 | 182100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20240513 | 182000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20240513 | 181900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20240513 | 181800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20240513 | 181700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20240513 | 181600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20240513 | 181500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 675 |
| 33 | 20240513 | 181400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20240513 | 181300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20240513 | 181200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20240513 | 181100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20240513 | 181000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20240513 | 180900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20240513 | 180800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20240513 | 180700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20240513 | 180600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20240513 | 180500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20240513 | 180400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20240513 | 180300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20240513 | 180200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20240513 | 180100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20240513 | 180000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20240513 | 175900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20240513 | 175800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20240513 | 175700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20240513 | 175600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20240513 | 175500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20240513 | 175400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20240513 | 175300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20240513 | 175200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20240513 | 175100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20240513 | 175000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20240513 | 174900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20240513 | 174800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20240513 | 174700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20240513 | 174600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20240513 | 174500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 675 |
| 63 | 20240513 | 174400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20240513 | 174300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20240513 | 174200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20240513 | 174100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20240513 | 174000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20240513 | 173900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20240513 | 173800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20240513 | 173700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20240513 | 173600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20240513 | 173500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20240513 | 173400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20240513 | 173300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20240513 | 173200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20240513 | 173100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20240513 | 173000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20240513 | 172900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20240513 | 172800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20240513 | 172700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20240513 | 172600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20240513 | 172500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20240513 | 172400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20240513 | 172300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20240513 | 172200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20240513 | 172100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20240513 | 172000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20240513 | 171900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20240513 | 171800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20240513 | 171700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20240513 | 171600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20240513 | 171500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 675 |
| 93 | 20240513 | 171400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20240513 | 171300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20240513 | 171200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20240513 | 171100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20240513 | 171000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20240513 | 170900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20240513 | 170800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20240513 | 170700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20240513 | 170600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20240513 | 170500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20240513 | 170400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20240513 | 170300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20240513 | 170200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20240513 | 170100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20240513 | 170000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20240513 | 165900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20240513 | 165800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20240513 | 165700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20240513 | 165600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20240513 | 165500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20240513 | 165400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20240513 | 165300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20240513 | 165200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20240513 | 165100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20240513 | 165000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20240513 | 164900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20240513 | 164800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20240513 | 164700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20240513 | 164600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20240513 | 164500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 675 |
| 123 | 20240513 | 164400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20240513 | 164300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20240513 | 164200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20240513 | 164100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20240513 | 164000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20240513 | 163900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20240513 | 163800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20240513 | 163700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20240513 | 163600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20240513 | 163500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20240513 | 163400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20240513 | 163300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20240513 | 163200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20240513 | 163100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20240513 | 163000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20240513 | 162900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20240513 | 162800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20240513 | 162700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20240513 | 162600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20240513 | 162500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20240513 | 162400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20240513 | 162300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20240513 | 162200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20240513 | 162100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20240513 | 162000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20240513 | 161900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20240513 | 161800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20240513 | 161700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20240513 | 161600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20240513 | 161500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 675 |
| 153 | 20240513 | 161400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20240513 | 161300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20240513 | 161200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20240513 | 161100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20240513 | 161000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20240513 | 160900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20240513 | 160800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20240513 | 160700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20240513 | 160600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20240513 | 160500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20240513 | 160400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20240513 | 160300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20240513 | 160200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20240513 | 160100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20240513 | 160000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20240513 | 155900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20240513 | 155800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20240513 | 155700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20240513 | 155600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20240513 | 155500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20240513 | 155400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20240513 | 155300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20240513 | 155200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20240513 | 155100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20240513 | 155000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20240513 | 154900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20240513 | 154800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20240513 | 154700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20240513 | 154600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20240513 | 154500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 675 |
| 183 | 20240513 | 154400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20240513 | 154300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20240513 | 154200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20240513 | 154100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20240513 | 154000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20240513 | 153900 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20240513 | 153800 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20240513 | 153700 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20240513 | 153600 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20240513 | 153500 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20240513 | 153400 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20240513 | 153300 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20240513 | 153200 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20240513 | 153100 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20240513 | 153000 | 5943869150 | 32500 | 32500 | 32500 | 32500 | 675 |
| 198 | 20240513 | 152900 | 5921931650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240513 | 152800 | 5921931650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240513 | 152700 | 5921931650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240513 | 152600 | 5921931650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240513 | 152500 | 5921931650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240513 | 152400 | 5921931650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240513 | 152300 | 5921931650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240513 | 152200 | 5921931650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240513 | 152100 | 5921931650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240513 | 152000 | 5921931650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240513 | 151900 | 5921931650 | 32350 | 32350 | 32350 | 32300 | 149 |
| 209 | 20240513 | 151800 | 5917113000 | 32300 | 32300 | 32300 | 32300 | 3 |
| 210 | 20240513 | 151700 | 5917016100 | 32350 | 32350 | 32350 | 32350 | 10 |
| 211 | 20240513 | 151600 | 5916692600 | 32350 | 32350 | 32350 | 32300 | 76 |
| 212 | 20240513 | 151500 | 5914237000 | 32400 | 32350 | 32450 | 32350 | 306 |
| 213 | 20240513 | 151400 | 5904324650 | 32300 | 32350 | 32350 | 32300 | 52 |
| 214 | 20240513 | 151300 | 5902644950 | 32300 | 32350 | 32350 | 32300 | 40 |
| 215 | 20240513 | 151200 | 5901352450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240513 | 151100 | 5901352450 | 32350 | 32350 | 32350 | 32250 | 95 |
| 217 | 20240513 | 151000 | 5898281800 | 32350 | 32350 | 32350 | 32350 | 135 |
| 218 | 20240513 | 150900 | 5893914550 | 32350 | 32350 | 32350 | 32350 | 5 |
| 219 | 20240513 | 150800 | 5893752800 | 32350 | 32350 | 32350 | 32350 | 1 |
| 220 | 20240513 | 150700 | 5893720450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240513 | 150600 | 5893720450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240513 | 150500 | 5893720450 | 32350 | 32300 | 32350 | 32300 | 63 |
| 223 | 20240513 | 150400 | 5891685450 | 32250 | 32250 | 32250 | 32250 | 4 |
| 224 | 20240513 | 150300 | 5891556450 | 32250 | 32300 | 32300 | 32250 | 32 |
| 225 | 20240513 | 150200 | 5890524350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20240513 | 150100 | 5890524350 | 32250 | 32300 | 32300 | 32250 | 14 |
| 227 | 20240513 | 150000 | 5890072800 | 32300 | 32200 | 32300 | 32200 | 82 |
| 228 | 20240513 | 145900 | 5887431750 | 32250 | 32250 | 32250 | 32250 | 137 |
| 229 | 20240513 | 145800 | 5883013500 | 32250 | 32250 | 32250 | 32250 | 68 |
| 230 | 20240513 | 145700 | 5880820500 | 32300 | 32250 | 32300 | 32250 | 59 |
| 231 | 20240513 | 145600 | 5878915650 | 32250 | 32200 | 32250 | 32200 | 205 |
| 232 | 20240513 | 145500 | 5872307800 | 32300 | 32250 | 32300 | 32200 | 268 |
| 233 | 20240513 | 145400 | 5863664000 | 32250 | 32200 | 32250 | 32200 | 70 |
| 234 | 20240513 | 145300 | 5861409900 | 32250 | 32250 | 32250 | 32250 | 124 |
| 235 | 20240513 | 145200 | 5857410900 | 32250 | 32300 | 32300 | 32250 | 174 |
| 236 | 20240513 | 145100 | 5851799350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 237 | 20240513 | 145000 | 5851799350 | 32250 | 32250 | 32250 | 32250 | 69 |
| 238 | 20240513 | 144900 | 5849574100 | 32300 | 32250 | 32300 | 32250 | 278 |
| 239 | 20240513 | 144800 | 5840604950 | 32300 | 32300 | 32300 | 32300 | 4 |
| 240 | 20240513 | 144700 | 5840475750 | 32250 | 32250 | 32250 | 32250 | 68 |
| 241 | 20240513 | 144600 | 5838282750 | 32300 | 32250 | 32300 | 32250 | 195 |
| 242 | 20240513 | 144500 | 5831987850 | 32200 | 32250 | 32250 | 32200 | 144 |
| 243 | 20240513 | 144400 | 5827347250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20240513 | 144300 | 5827347250 | 32300 | 32300 | 32300 | 32250 | 98 |
| 245 | 20240513 | 144200 | 5824185300 | 32250 | 32200 | 32250 | 32150 | 270 |
| 246 | 20240513 | 144100 | 5815478450 | 32250 | 32250 | 32250 | 32200 | 225 |
| 247 | 20240513 | 144000 | 5808225600 | 32250 | 32200 | 32250 | 32200 | 79 |
| 248 | 20240513 | 143900 | 5805681250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 249 | 20240513 | 143800 | 5805681250 | 32250 | 32200 | 32250 | 32200 | 242 |
| 250 | 20240513 | 143700 | 5797888750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20240513 | 143600 | 5797888750 | 32200 | 32200 | 32200 | 32200 | 79 |
| 252 | 20240513 | 143500 | 5795344950 | 32200 | 32250 | 32250 | 32200 | 15 |
| 253 | 20240513 | 143400 | 5794861900 | 32200 | 32200 | 32250 | 32200 | 207 |
| 254 | 20240513 | 143300 | 5788196450 | 32200 | 32200 | 32200 | 32200 | 2 |
| 255 | 20240513 | 143200 | 5788132050 | 32250 | 32200 | 32250 | 32200 | 71 |
| 256 | 20240513 | 143100 | 5785845750 | 32200 | 32200 | 32200 | 32200 | 69 |
| 257 | 20240513 | 143000 | 5783623950 | 32250 | 32250 | 32300 | 32250 | 230 |
| 258 | 20240513 | 142900 | 5776206200 | 32200 | 32250 | 32250 | 32200 | 97 |
| 259 | 20240513 | 142800 | 5773081400 | 32250 | 32250 | 32250 | 32250 | 15 |
| 260 | 20240513 | 142700 | 5772597650 | 32200 | 32300 | 32300 | 32200 | 120 |
| 261 | 20240513 | 142600 | 5768733450 | 32300 | 32250 | 32300 | 32250 | 51 |
| 262 | 20240513 | 142500 | 5767087300 | 32250 | 32250 | 32250 | 32200 | 1023 |
| 263 | 20240513 | 142400 | 5734095600 | 32250 | 32250 | 32250 | 32250 | 10 |
| 264 | 20240513 | 142300 | 5733773100 | 32200 | 32250 | 32250 | 32200 | 213 |
| 265 | 20240513 | 142200 | 5726914050 | 32250 | 32250 | 32250 | 32250 | 69 |
| 266 | 20240513 | 142100 | 5724688800 | 32300 | 32250 | 32300 | 32250 | 36 |
| 267 | 20240513 | 142000 | 5723527700 | 32250 | 32200 | 32250 | 32200 | 236 |
| 268 | 20240513 | 141900 | 5715926950 | 32250 | 32250 | 32250 | 32250 | 1 |
| 269 | 20240513 | 141800 | 5715894700 | 32250 | 32250 | 32300 | 32250 | 37 |
| 270 | 20240513 | 141700 | 5714699900 | 32250 | 32250 | 32250 | 32250 | 8 |
| 271 | 20240513 | 141600 | 5714441900 | 32250 | 32250 | 32250 | 32250 | 212 |
| 272 | 20240513 | 141500 | 5707604900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 273 | 20240513 | 141400 | 5707604900 | 32250 | 32300 | 32300 | 32250 | 70 |
| 274 | 20240513 | 141300 | 5705347350 | 32300 | 32200 | 32300 | 32150 | 398 |
| 275 | 20240513 | 141200 | 5692513800 | 32200 | 32200 | 32200 | 32200 | 137 |
| 276 | 20240513 | 141100 | 5688102400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 277 | 20240513 | 141000 | 5688102400 | 32300 | 32250 | 32300 | 32250 | 34 |
| 278 | 20240513 | 140900 | 5687005850 | 32250 | 32200 | 32250 | 32200 | 304 |
| 279 | 20240513 | 140800 | 5677212050 | 32250 | 32250 | 32250 | 32250 | 2 |
| 280 | 20240513 | 140700 | 5677147550 | 32200 | 32200 | 32200 | 32200 | 120 |
| 281 | 20240513 | 140600 | 5673283550 | 32250 | 32250 | 32250 | 32250 | 18 |
| 282 | 20240513 | 140500 | 5672703050 | 32200 | 32250 | 32250 | 32200 | 212 |
| 283 | 20240513 | 140400 | 5665876300 | 32250 | 32250 | 32250 | 32250 | 31 |
| 284 | 20240513 | 140300 | 5664876550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 285 | 20240513 | 140200 | 5664876550 | 32300 | 32200 | 32300 | 32200 | 209 |
| 286 | 20240513 | 140100 | 5658139600 | 32250 | 32200 | 32250 | 32200 | 172 |
| 287 | 20240513 | 140000 | 5652600200 | 32200 | 32200 | 32200 | 32200 | 69 |
| 288 | 20240513 | 135900 | 5650378400 | 32250 | 32250 | 32250 | 32250 | 1 |
| 289 | 20240513 | 135800 | 5650346150 | 32250 | 32300 | 32300 | 32250 | 46 |
| 290 | 20240513 | 135700 | 5648861850 | 32350 | 32350 | 32350 | 32350 | 2 |
| 291 | 20240513 | 135600 | 5648797150 | 32300 | 32200 | 32300 | 32200 | 2182 |
| 292 | 20240513 | 135500 | 5578521950 | 32200 | 32250 | 32250 | 32200 | 83 |
| 293 | 20240513 | 135400 | 5575845950 | 32300 | 32300 | 32300 | 32250 | 169 |
| 294 | 20240513 | 135300 | 5570394050 | 32200 | 32200 | 32250 | 32200 | 236 |
| 295 | 20240513 | 135200 | 5562788000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 296 | 20240513 | 135100 | 5562788000 | 32250 | 32200 | 32250 | 32200 | 69 |
| 297 | 20240513 | 135000 | 5560566150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 298 | 20240513 | 134900 | 5560566150 | 32200 | 32250 | 32250 | 32200 | 93 |
| 299 | 20240513 | 134800 | 5557568150 | 32250 | 32250 | 32250 | 32250 | 147 |
| 300 | 20240513 | 134700 | 5552827400 | 32200 | 32200 | 32200 | 32200 | 68 |
| 301 | 20240513 | 134600 | 5550637800 | 32300 | 32250 | 32300 | 32250 | 5 |
| 302 | 20240513 | 134500 | 5550476350 | 32250 | 32250 | 32250 | 32200 | 113 |
| 303 | 20240513 | 134400 | 5546835550 | 32200 | 32200 | 32200 | 32200 | 68 |
| 304 | 20240513 | 134300 | 5544645950 | 32200 | 32250 | 32250 | 32200 | 138 |
| 305 | 20240513 | 134200 | 5540202300 | 32200 | 32200 | 32200 | 32200 | 69 |
| 306 | 20240513 | 134100 | 5537980500 | 32250 | 32250 | 32250 | 32250 | 5 |
| 307 | 20240513 | 134000 | 5537819250 | 32250 | 32200 | 32250 | 32200 | 240 |
| 308 | 20240513 | 133900 | 5530089700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 309 | 20240513 | 133800 | 5530089700 | 32200 | 32200 | 32250 | 32200 | 177 |
| 310 | 20240513 | 133700 | 5524387400 | 32250 | 32250 | 32250 | 32250 | 2 |
| 311 | 20240513 | 133600 | 5524322900 | 32200 | 32200 | 32200 | 32200 | 205 |
| 312 | 20240513 | 133500 | 5517721900 | 32250 | 32200 | 32250 | 32200 | 97 |
| 313 | 20240513 | 133400 | 5514597050 | 32200 | 32200 | 32200 | 32200 | 0 |
| 314 | 20240513 | 133300 | 5514597050 | 32200 | 32200 | 32200 | 32200 | 76 |
| 315 | 20240513 | 133200 | 5512149850 | 32250 | 32300 | 32300 | 32250 | 148 |
| 316 | 20240513 | 133100 | 5507376750 | 32300 | 32200 | 32300 | 32200 | 179 |
| 317 | 20240513 | 133000 | 5501606650 | 32200 | 32200 | 32200 | 32200 | 1 |
| 318 | 20240513 | 132900 | 5501574450 | 32150 | 32200 | 32250 | 32150 | 154 |
| 319 | 20240513 | 132800 | 5496622450 | 32200 | 32200 | 32200 | 32200 | 6 |
| 320 | 20240513 | 132700 | 5496429250 | 32200 | 32200 | 32200 | 32200 | 85 |
| 321 | 20240513 | 132600 | 5493692250 | 32250 | 32200 | 32250 | 32200 | 70 |
| 322 | 20240513 | 132500 | 5491438200 | 32200 | 32200 | 32200 | 32200 | 158 |
| 323 | 20240513 | 132400 | 5486350600 | 32250 | 32250 | 32250 | 32200 | 273 |
| 324 | 20240513 | 132300 | 5477549750 | 32200 | 32250 | 32250 | 32200 | 785 |
| 325 | 20240513 | 132200 | 5452243000 | 32250 | 32250 | 32250 | 32250 | 477 |
| 326 | 20240513 | 132100 | 5436859750 | 32300 | 32250 | 32300 | 32250 | 45 |
| 327 | 20240513 | 132000 | 5435406750 | 32250 | 32300 | 32300 | 32250 | 119 |
| 328 | 20240513 | 131900 | 5431566500 | 32250 | 32250 | 32250 | 32250 | 2 |
| 329 | 20240513 | 131800 | 5431502000 | 32250 | 32300 | 32300 | 32250 | 255 |
| 330 | 20240513 | 131700 | 5423269150 | 32300 | 32300 | 32300 | 32300 | 68 |
| 331 | 20240513 | 131600 | 5421072750 | 32300 | 32350 | 32350 | 32300 | 10 |
| 332 | 20240513 | 131500 | 5420749350 | 32350 | 32300 | 32350 | 32300 | 170 |
| 333 | 20240513 | 131400 | 5415258250 | 32300 | 32350 | 32350 | 32300 | 157 |
| 334 | 20240513 | 131300 | 5410186150 | 32300 | 32300 | 32350 | 32300 | 602 |
| 335 | 20240513 | 131200 | 5390741450 | 32300 | 32350 | 32350 | 32300 | 3 |
| 336 | 20240513 | 131100 | 5390644500 | 32300 | 32350 | 32350 | 32300 | 207 |
| 337 | 20240513 | 131000 | 5383958300 | 32350 | 32350 | 32350 | 32350 | 1 |
| 338 | 20240513 | 130900 | 5383925950 | 32300 | 32350 | 32400 | 32300 | 418 |
| 339 | 20240513 | 130800 | 5370404900 | 32350 | 32400 | 32400 | 32350 | 69 |
| 340 | 20240513 | 130700 | 5368172700 | 32400 | 32350 | 32400 | 32350 | 228 |
| 341 | 20240513 | 130600 | 5360796800 | 32400 | 32450 | 32450 | 32400 | 3 |
| 342 | 20240513 | 130500 | 5360699550 | 32450 | 32450 | 32450 | 32450 | 3 |
| 343 | 20240513 | 130400 | 5360602200 | 32350 | 32450 | 32450 | 32350 | 118 |
| 344 | 20240513 | 130300 | 5356780950 | 32450 | 32450 | 32450 | 32400 | 251 |
| 345 | 20240513 | 130200 | 5348642800 | 32450 | 32500 | 32500 | 32450 | 56 |
| 346 | 20240513 | 130100 | 5346825550 | 32500 | 32450 | 32500 | 32450 | 71 |
| 347 | 20240513 | 130000 | 5344521550 | 32450 | 32450 | 32450 | 32350 | 398 |
| 348 | 20240513 | 125900 | 5331618600 | 32500 | 32450 | 32500 | 32450 | 110 |
| 349 | 20240513 | 125800 | 5328048900 | 32550 | 32550 | 32550 | 32550 | 15 |
| 350 | 20240513 | 125700 | 5327560650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 351 | 20240513 | 125600 | 5327560650 | 32550 | 32500 | 32550 | 32500 | 336 |
| 352 | 20240513 | 125500 | 5316630650 | 32550 | 32600 | 32600 | 32550 | 157 |
| 353 | 20240513 | 125400 | 5311515800 | 32600 | 32650 | 32650 | 32600 | 17 |
| 354 | 20240513 | 125300 | 5310960850 | 32650 | 32650 | 32650 | 32650 | 13 |
| 355 | 20240513 | 125200 | 5310536400 | 32650 | 32650 | 32650 | 32650 | 134 |
| 356 | 20240513 | 125100 | 5306161300 | 32700 | 32750 | 32750 | 32700 | 589 |
| 357 | 20240513 | 125000 | 5286900450 | 32700 | 32700 | 32700 | 32700 | 79 |
| 358 | 20240513 | 124900 | 5284317150 | 32750 | 32750 | 32750 | 32750 | 136 |
| 359 | 20240513 | 124800 | 5279863150 | 32750 | 32700 | 32750 | 32700 | 182 |
| 360 | 20240513 | 124700 | 5273902850 | 32750 | 32700 | 32750 | 32700 | 180 |
| 361 | 20240513 | 124600 | 5268008200 | 32750 | 32750 | 32800 | 32750 | 961 |
| 362 | 20240513 | 124500 | 5236515400 | 32700 | 32700 | 32800 | 32700 | 1857 |
| 363 | 20240513 | 124400 | 5175677450 | 32700 | 32700 | 32700 | 32650 | 133 |
| 364 | 20240513 | 124300 | 5171331800 | 32700 | 32700 | 32700 | 32700 | 0 |
| 365 | 20240513 | 124200 | 5171331800 | 32700 | 32700 | 32750 | 32650 | 561 |
| 366 | 20240513 | 124100 | 5152996850 | 32650 | 32600 | 32650 | 32600 | 301 |
| 367 | 20240513 | 124000 | 5143177600 | 32650 | 32650 | 32650 | 32650 | 10 |
| 368 | 20240513 | 123900 | 5142851100 | 32650 | 32600 | 32650 | 32600 | 218 |
| 369 | 20240513 | 123800 | 5135741800 | 32650 | 32650 | 32650 | 32600 | 140 |
| 370 | 20240513 | 123700 | 5131177650 | 32650 | 32650 | 32650 | 32650 | 64 |
| 371 | 20240513 | 123600 | 5129088050 | 32650 | 32650 | 32650 | 32650 | 0 |
| 372 | 20240513 | 123500 | 5129088050 | 32650 | 32650 | 32650 | 32600 | 162 |
| 373 | 20240513 | 123400 | 5123802200 | 32650 | 32650 | 32650 | 32600 | 219 |
| 374 | 20240513 | 123300 | 5116659150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 375 | 20240513 | 123200 | 5116659150 | 32650 | 32600 | 32650 | 32600 | 414 |
| 376 | 20240513 | 123100 | 5103157800 | 32650 | 32550 | 32650 | 32550 | 199 |
| 377 | 20240513 | 123000 | 5096680150 | 32600 | 32600 | 32600 | 32600 | 197 |
| 378 | 20240513 | 122900 | 5090257950 | 32550 | 32600 | 32600 | 32550 | 72 |
| 379 | 20240513 | 122800 | 5087910800 | 32550 | 32550 | 32550 | 32550 | 41 |
| 380 | 20240513 | 122700 | 5086576250 | 32550 | 32550 | 32550 | 32550 | 336 |
| 381 | 20240513 | 122600 | 5075639450 | 32600 | 32600 | 32600 | 32550 | 392 |
| 382 | 20240513 | 122500 | 5062863650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 383 | 20240513 | 122400 | 5062863650 | 32600 | 32600 | 32600 | 32600 | 17 |
| 384 | 20240513 | 122300 | 5062309450 | 32600 | 32600 | 32650 | 32600 | 163 |
| 385 | 20240513 | 122200 | 5056995550 | 32600 | 32650 | 32650 | 32600 | 270 |
| 386 | 20240513 | 122100 | 5048183450 | 32650 | 32650 | 32650 | 32650 | 1 |
| 387 | 20240513 | 122000 | 5048150800 | 32700 | 32650 | 32700 | 32600 | 343 |
| 388 | 20240513 | 121900 | 5036954950 | 32650 | 32650 | 32650 | 32650 | 844 |
| 389 | 20240513 | 121800 | 5009398350 | 32650 | 32550 | 32650 | 32550 | 725 |
| 390 | 20240513 | 121700 | 4985779450 | 32500 | 32500 | 32500 | 32500 | 183 |
| 391 | 20240513 | 121600 | 4979831950 | 32450 | 32400 | 32450 | 32400 | 248 |
| 392 | 20240513 | 121500 | 4971791500 | 32400 | 32450 | 32450 | 32400 | 70 |
| 393 | 20240513 | 121400 | 4969523400 | 32450 | 32450 | 32450 | 32450 | 6 |
| 394 | 20240513 | 121300 | 4969328700 | 32400 | 32450 | 32450 | 32400 | 214 |
| 395 | 20240513 | 121200 | 4962387850 | 32450 | 32450 | 32500 | 32450 | 71 |
| 396 | 20240513 | 121100 | 4960083800 | 32450 | 32450 | 32450 | 32450 | 6 |
| 397 | 20240513 | 121000 | 4959889100 | 32450 | 32500 | 32500 | 32450 | 91 |
| 398 | 20240513 | 120900 | 4956936000 | 32500 | 32450 | 32500 | 32450 | 138 |
| 399 | 20240513 | 120800 | 4952457850 | 32450 | 32450 | 32450 | 32450 | 117 |
| 400 | 20240513 | 120700 | 4948661200 | 32500 | 32500 | 32500 | 32500 | 2 |
| 401 | 20240513 | 120600 | 4948596200 | 32450 | 32450 | 32450 | 32450 | 69 |
| 402 | 20240513 | 120500 | 4946357150 | 32500 | 32500 | 32500 | 32500 | 121 |
| 403 | 20240513 | 120400 | 4942424650 | 32500 | 32550 | 32550 | 32500 | 71 |
| 404 | 20240513 | 120300 | 4940117000 | 32500 | 32500 | 32500 | 32500 | 127 |
| 405 | 20240513 | 120200 | 4935989500 | 32450 | 32500 | 32500 | 32450 | 153 |
| 406 | 20240513 | 120100 | 4931024600 | 32500 | 32450 | 32500 | 32450 | 69 |
| 407 | 20240513 | 120000 | 4928785500 | 32500 | 32500 | 32500 | 32500 | 2 |
| 408 | 20240513 | 115900 | 4928720500 | 32500 | 32550 | 32550 | 32500 | 64 |
| 409 | 20240513 | 115800 | 4926640400 | 32550 | 32450 | 32550 | 32450 | 139 |
| 410 | 20240513 | 115700 | 4922129650 | 32500 | 32500 | 32500 | 32500 | 68 |
| 411 | 20240513 | 115600 | 4919919650 | 32500 | 32500 | 32500 | 32500 | 68 |
| 412 | 20240513 | 115500 | 4917709650 | 32450 | 32450 | 32450 | 32450 | 1 |
| 413 | 20240513 | 115400 | 4917677200 | 32500 | 32500 | 32500 | 32450 | 274 |
| 414 | 20240513 | 115300 | 4908779000 | 32550 | 32550 | 32550 | 32550 | 1 |
| 415 | 20240513 | 115200 | 4908746450 | 32500 | 32500 | 32500 | 32500 | 70 |
| 416 | 20240513 | 115100 | 4906471450 | 32500 | 32550 | 32550 | 32500 | 36 |
| 417 | 20240513 | 115000 | 4905301400 | 32550 | 32550 | 32550 | 32500 | 70 |
| 418 | 20240513 | 114900 | 4903026300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 419 | 20240513 | 114800 | 4903026300 | 32550 | 32500 | 32550 | 32500 | 93 |
| 420 | 20240513 | 114700 | 4900003550 | 32550 | 32500 | 32550 | 32500 | 259 |
| 421 | 20240513 | 114600 | 4891579900 | 32500 | 32500 | 32500 | 32500 | 68 |
| 422 | 20240513 | 114500 | 4889369900 | 32500 | 32500 | 32500 | 32500 | 70 |
| 423 | 20240513 | 114400 | 4887094900 | 32500 | 32500 | 32500 | 32500 | 137 |
| 424 | 20240513 | 114300 | 4882642400 | 32500 | 32500 | 32500 | 32500 | 70 |
| 425 | 20240513 | 114200 | 4880367400 | 32500 | 32500 | 32550 | 32500 | 52 |
| 426 | 20240513 | 114100 | 4878677350 | 32500 | 32500 | 32500 | 32500 | 52 |
| 427 | 20240513 | 114000 | 4876987350 | 32550 | 32550 | 32550 | 32500 | 212 |
| 428 | 20240513 | 113900 | 4870093550 | 32550 | 32550 | 32600 | 32500 | 85 |
| 429 | 20240513 | 113800 | 4867330150 | 32550 | 32550 | 32550 | 32550 | 51 |
| 430 | 20240513 | 113700 | 4865670100 | 32500 | 32550 | 32550 | 32500 | 152 |
| 431 | 20240513 | 113600 | 4860725950 | 32550 | 32400 | 32550 | 32400 | 761 |
| 432 | 20240513 | 113500 | 4836027050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 433 | 20240513 | 113400 | 4836027050 | 32500 | 32400 | 32550 | 32350 | 1404 |
| 434 | 20240513 | 113300 | 4790566150 | 32400 | 32450 | 32500 | 32400 | 191 |
| 435 | 20240513 | 113200 | 4784372700 | 32450 | 32450 | 32450 | 32450 | 68 |
| 436 | 20240513 | 113100 | 4782166100 | 32450 | 32500 | 32500 | 32450 | 50 |
| 437 | 20240513 | 113000 | 4780541200 | 32450 | 32450 | 32450 | 32450 | 70 |
| 438 | 20240513 | 112900 | 4778269700 | 32450 | 32450 | 32450 | 32450 | 137 |
| 439 | 20240513 | 112800 | 4773824050 | 32550 | 32500 | 32550 | 32450 | 943 |
| 440 | 20240513 | 112700 | 4743213250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 441 | 20240513 | 112600 | 4743213250 | 32450 | 32500 | 32500 | 32450 | 79 |
| 442 | 20240513 | 112500 | 4740649150 | 32500 | 32450 | 32500 | 32450 | 431 |
| 443 | 20240513 | 112400 | 4726663150 | 32500 | 32450 | 32500 | 32450 | 512 |
| 444 | 20240513 | 112300 | 4710048200 | 32450 | 32550 | 32550 | 32450 | 168 |
| 445 | 20240513 | 112200 | 4704588150 | 32500 | 32500 | 32550 | 32500 | 225 |
| 446 | 20240513 | 112100 | 4697275600 | 32500 | 32500 | 32500 | 32500 | 70 |
| 447 | 20240513 | 112000 | 4695000600 | 32550 | 32550 | 32550 | 32550 | 2 |
| 448 | 20240513 | 111900 | 4694935500 | 32550 | 32550 | 32550 | 32550 | 1 |
| 449 | 20240513 | 111800 | 4694902950 | 32550 | 32550 | 32550 | 32550 | 140 |
| 450 | 20240513 | 111700 | 4690345950 | 32550 | 32550 | 32600 | 32550 | 672 |
| 451 | 20240513 | 111600 | 4668472300 | 32550 | 32550 | 32550 | 32550 | 94 |
| 452 | 20240513 | 111500 | 4665412600 | 32550 | 32550 | 32550 | 32550 | 137 |
| 453 | 20240513 | 111400 | 4660953250 | 32600 | 32550 | 32600 | 32550 | 74 |
| 454 | 20240513 | 111300 | 4658544450 | 32600 | 32600 | 32600 | 32600 | 77 |
| 455 | 20240513 | 111200 | 4656034250 | 32600 | 32650 | 32650 | 32600 | 6 |
| 456 | 20240513 | 111100 | 4655838500 | 32600 | 32550 | 32600 | 32550 | 138 |
| 457 | 20240513 | 111000 | 4651346500 | 32600 | 32600 | 32600 | 32600 | 171 |
| 458 | 20240513 | 110900 | 4645771900 | 32650 | 32650 | 32650 | 32650 | 1 |
| 459 | 20240513 | 110800 | 4645739250 | 32600 | 32600 | 32600 | 32600 | 69 |
| 460 | 20240513 | 110700 | 4643489850 | 32600 | 32600 | 32600 | 32600 | 137 |
| 461 | 20240513 | 110600 | 4639023650 | 32600 | 32650 | 32700 | 32600 | 47 |
| 462 | 20240513 | 110500 | 4637489500 | 32600 | 32600 | 32600 | 32600 | 68 |
| 463 | 20240513 | 110400 | 4635272700 | 32650 | 32700 | 32700 | 32600 | 576 |
| 464 | 20240513 | 110300 | 4616465450 | 32700 | 32650 | 32700 | 32650 | 142 |
| 465 | 20240513 | 110200 | 4611829050 | 32650 | 32700 | 32700 | 32650 | 33 |
| 466 | 20240513 | 110100 | 4610751450 | 32650 | 32700 | 32700 | 32650 | 70 |
| 467 | 20240513 | 110000 | 4608465900 | 32600 | 32600 | 32650 | 32600 | 150 |
| 468 | 20240513 | 105900 | 4603575850 | 32650 | 32650 | 32650 | 32650 | 69 |
| 469 | 20240513 | 105800 | 4601323000 | 32700 | 32600 | 32700 | 32600 | 194 |
| 470 | 20240513 | 105700 | 4594991700 | 32650 | 32650 | 32650 | 32650 | 3 |
| 471 | 20240513 | 105600 | 4594893750 | 32650 | 32650 | 32700 | 32650 | 345 |
| 472 | 20240513 | 105500 | 4583629350 | 32700 | 32650 | 32700 | 32650 | 502 |
| 473 | 20240513 | 105400 | 4567238950 | 32650 | 32650 | 32650 | 32650 | 79 |
| 474 | 20240513 | 105300 | 4564659600 | 32700 | 32700 | 32700 | 32650 | 32 |
| 475 | 20240513 | 105200 | 4563613250 | 32750 | 32750 | 32750 | 32700 | 76 |
| 476 | 20240513 | 105100 | 4561127900 | 32750 | 32750 | 32750 | 32750 | 6 |
| 477 | 20240513 | 105000 | 4560931400 | 32700 | 32700 | 32750 | 32700 | 236 |
| 478 | 20240513 | 104900 | 4553214100 | 32750 | 32750 | 32750 | 32700 | 198 |
| 479 | 20240513 | 104800 | 4546736400 | 32800 | 32650 | 32800 | 32650 | 1641 |
| 480 | 20240513 | 104700 | 4493034400 | 32650 | 32650 | 32650 | 32650 | 80 |
| 481 | 20240513 | 104600 | 4490422400 | 32650 | 32650 | 32650 | 32650 | 315 |
| 482 | 20240513 | 104500 | 4480137650 | 32650 | 32700 | 32700 | 32600 | 669 |
| 483 | 20240513 | 104400 | 4458312700 | 32700 | 32600 | 32700 | 32600 | 125 |
| 484 | 20240513 | 104300 | 4454230400 | 32650 | 32700 | 32700 | 32650 | 36 |
| 485 | 20240513 | 104200 | 4453053400 | 32700 | 32650 | 32700 | 32650 | 168 |
| 486 | 20240513 | 104100 | 4447568100 | 32650 | 32650 | 32700 | 32650 | 161 |
| 487 | 20240513 | 104000 | 4442311400 | 32700 | 32650 | 32700 | 32650 | 71 |
| 488 | 20240513 | 103900 | 4439993150 | 32700 | 32700 | 32700 | 32700 | 9 |
| 489 | 20240513 | 103800 | 4439698850 | 32700 | 32700 | 32700 | 32700 | 94 |
| 490 | 20240513 | 103700 | 4436625050 | 32750 | 32700 | 32750 | 32700 | 27 |
| 491 | 20240513 | 103600 | 4435742100 | 32700 | 32700 | 32700 | 32650 | 630 |
| 492 | 20240513 | 103500 | 4415144500 | 32650 | 32700 | 32700 | 32650 | 193 |
| 493 | 20240513 | 103400 | 4408842200 | 32650 | 32650 | 32650 | 32650 | 68 |
| 494 | 20240513 | 103300 | 4406622000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 495 | 20240513 | 103200 | 4406622000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 496 | 20240513 | 103100 | 4406622000 | 32650 | 32700 | 32700 | 32650 | 287 |
| 497 | 20240513 | 103000 | 4397241900 | 32750 | 32750 | 32750 | 32750 | 3 |
| 498 | 20240513 | 102900 | 4397143650 | 32800 | 32750 | 32800 | 32750 | 70 |
| 499 | 20240513 | 102800 | 4394851050 | 32800 | 32700 | 32800 | 32700 | 202 |
| 500 | 20240513 | 102700 | 4388233350 | 32750 | 32650 | 32750 | 32650 | 473 |
| 501 | 20240513 | 102600 | 4372765400 | 32650 | 32650 | 32650 | 32650 | 68 |
| 502 | 20240513 | 102500 | 4370545200 | 32700 | 32650 | 32700 | 32650 | 69 |
| 503 | 20240513 | 102400 | 4368292300 | 32600 | 32650 | 32650 | 32600 | 292 |
| 504 | 20240513 | 102300 | 4358773050 | 32600 | 32650 | 32650 | 32600 | 418 |
| 505 | 20240513 | 102200 | 4345128750 | 32650 | 32650 | 32650 | 32650 | 1 |
| 506 | 20240513 | 102100 | 4345096100 | 32650 | 32650 | 32700 | 32650 | 441 |
| 507 | 20240513 | 102000 | 4330688800 | 32600 | 32700 | 32700 | 32600 | 220 |
| 508 | 20240513 | 101900 | 4323511850 | 32600 | 32650 | 32650 | 32600 | 187 |
| 509 | 20240513 | 101800 | 4317413350 | 32650 | 32700 | 32700 | 32650 | 69 |
| 510 | 20240513 | 101700 | 4315160450 | 32700 | 32700 | 32700 | 32650 | 1475 |
| 511 | 20240513 | 101600 | 4266997950 | 32700 | 32700 | 32750 | 32650 | 389 |
| 512 | 20240513 | 101500 | 4254278650 | 32750 | 32800 | 32800 | 32750 | 226 |
| 513 | 20240513 | 101400 | 4246877050 | 32800 | 32750 | 32800 | 32700 | 248 |
| 514 | 20240513 | 101300 | 4238757200 | 32750 | 32750 | 32750 | 32750 | 2 |
| 515 | 20240513 | 101200 | 4238691700 | 32800 | 32700 | 32800 | 32700 | 166 |
| 516 | 20240513 | 101100 | 4233255250 | 32700 | 32700 | 32700 | 32700 | 15 |
| 517 | 20240513 | 101000 | 4232764750 | 32700 | 32800 | 32800 | 32700 | 153 |
| 518 | 20240513 | 100900 | 4227761450 | 32650 | 32700 | 32750 | 32650 | 602 |
| 519 | 20240513 | 100800 | 4208072500 | 32750 | 32700 | 32750 | 32700 | 40 |
| 520 | 20240513 | 100700 | 4206763750 | 32700 | 32700 | 32700 | 32700 | 21 |
| 521 | 20240513 | 100600 | 4206077050 | 32700 | 32700 | 32800 | 32700 | 453 |
| 522 | 20240513 | 100500 | 4191248600 | 32750 | 32700 | 32750 | 32700 | 179 |
| 523 | 20240513 | 100400 | 4185395250 | 32700 | 32700 | 32750 | 32700 | 35 |
| 524 | 20240513 | 100300 | 4184250700 | 32700 | 32650 | 32750 | 32650 | 324 |
| 525 | 20240513 | 100200 | 4173666800 | 32750 | 32750 | 32750 | 32650 | 547 |
| 526 | 20240513 | 100100 | 4155797300 | 32700 | 32750 | 32800 | 32700 | 166 |
| 527 | 20240513 | 100000 | 4150355850 | 32800 | 32800 | 32850 | 32800 | 74 |
| 528 | 20240513 | 095900 | 4147928050 | 32850 | 32750 | 32850 | 32750 | 664 |
| 529 | 20240513 | 095800 | 4126139550 | 32750 | 32800 | 32850 | 32750 | 870 |
| 530 | 20240513 | 095700 | 4097615850 | 32800 | 32650 | 32850 | 32650 | 1796 |
| 531 | 20240513 | 095600 | 4038733900 | 32650 | 32650 | 32650 | 32650 | 250 |
| 532 | 20240513 | 095500 | 4030571400 | 32700 | 32700 | 32700 | 32650 | 166 |
| 533 | 20240513 | 095400 | 4025151000 | 32650 | 32700 | 32700 | 32650 | 162 |
| 534 | 20240513 | 095300 | 4019861000 | 32650 | 32850 | 32850 | 32650 | 1427 |
| 535 | 20240513 | 095200 | 3973073800 | 32850 | 32900 | 32900 | 32850 | 706 |
| 536 | 20240513 | 095100 | 3949879150 | 32900 | 32900 | 32900 | 32850 | 327 |
| 537 | 20240513 | 095000 | 3939134950 | 32900 | 33100 | 33100 | 32900 | 1175 |
| 538 | 20240513 | 094900 | 3900386050 | 33150 | 33200 | 33200 | 33150 | 1872 |
| 539 | 20240513 | 094800 | 3838320350 | 33200 | 32950 | 33250 | 32950 | 8257 |
| 540 | 20240513 | 094700 | 3565533500 | 32950 | 32650 | 32950 | 32650 | 8146 |
| 541 | 20240513 | 094600 | 3297983350 | 32600 | 32600 | 32750 | 32600 | 1261 |
| 542 | 20240513 | 094500 | 3256763650 | 32600 | 32500 | 32600 | 32500 | 379 |
| 543 | 20240513 | 094400 | 3244419950 | 32600 | 32450 | 32600 | 32450 | 383 |
| 544 | 20240513 | 094300 | 3231960900 | 32500 | 32550 | 32600 | 32500 | 255 |
| 545 | 20240513 | 094200 | 3223663550 | 32600 | 32600 | 32600 | 32550 | 184 |
| 546 | 20240513 | 094100 | 3217673200 | 32600 | 32400 | 32600 | 32350 | 669 |
| 547 | 20240513 | 094000 | 3195938250 | 32500 | 32500 | 32500 | 32400 | 339 |
| 548 | 20240513 | 093900 | 3184939050 | 32550 | 32450 | 32650 | 32450 | 1102 |
| 549 | 20240513 | 093800 | 3149032550 | 32450 | 32600 | 32600 | 32400 | 5697 |
| 550 | 20240513 | 093700 | 2964066900 | 32600 | 32550 | 32650 | 32550 | 1371 |
| 551 | 20240513 | 093600 | 2919372150 | 32550 | 32700 | 32700 | 32500 | 5737 |
| 552 | 20240513 | 093500 | 2732163450 | 32750 | 32700 | 32800 | 32650 | 1007 |
| 553 | 20240513 | 093400 | 2699229400 | 32750 | 32600 | 32900 | 32550 | 1401 |
| 554 | 20240513 | 093300 | 2653399700 | 32500 | 32800 | 32850 | 32500 | 3995 |
| 555 | 20240513 | 093200 | 2523238900 | 32800 | 32900 | 32900 | 32800 | 291 |
| 556 | 20240513 | 093100 | 2513681300 | 32850 | 32650 | 33050 | 32650 | 3154 |
| 557 | 20240513 | 093000 | 2410078250 | 32700 | 32950 | 32950 | 32700 | 2648 |
| 558 | 20240513 | 092900 | 2323222500 | 32950 | 33950 | 33950 | 32850 | 4849 |
| 559 | 20240513 | 092800 | 2162466600 | 33950 | 32600 | 34000 | 32600 | 44795 |
| 560 | 20240513 | 092700 | 679673650 | 32600 | 32550 | 32600 | 32450 | 2268 |
| 561 | 20240513 | 092600 | 605877450 | 32500 | 32400 | 32500 | 32350 | 1093 |
| 562 | 20240513 | 092500 | 570441600 | 32400 | 32300 | 32500 | 32300 | 2102 |
| 563 | 20240513 | 092400 | 502328650 | 32250 | 32150 | 32350 | 32150 | 1727 |
| 564 | 20240513 | 092300 | 446561700 | 32200 | 32250 | 32250 | 32200 | 572 |
| 565 | 20240513 | 092200 | 428120900 | 32250 | 32150 | 32250 | 32050 | 908 |
| 566 | 20240513 | 092100 | 398896750 | 32150 | 32050 | 32150 | 32050 | 70 |
| 567 | 20240513 | 092000 | 396648250 | 32200 | 32050 | 32200 | 32000 | 2548 |
| 568 | 20240513 | 091900 | 314871800 | 32000 | 32000 | 32000 | 32000 | 263 |
| 569 | 20240513 | 091800 | 306455800 | 32000 | 32000 | 32000 | 31900 | 272 |
| 570 | 20240513 | 091700 | 297768950 | 31850 | 31850 | 31950 | 31800 | 241 |
| 571 | 20240513 | 091600 | 290086400 | 31850 | 31850 | 31900 | 31800 | 1253 |
| 572 | 20240513 | 091500 | 250134250 | 31850 | 31900 | 31900 | 31850 | 146 |
| 573 | 20240513 | 091400 | 245481600 | 31900 | 31950 | 32050 | 31900 | 1283 |
| 574 | 20240513 | 091300 | 204426550 | 31850 | 31850 | 31900 | 31800 | 315 |
| 575 | 20240513 | 091200 | 194389250 | 31850 | 31850 | 31850 | 31800 | 199 |
| 576 | 20240513 | 091100 | 188052250 | 31850 | 31850 | 31850 | 31800 | 232 |
| 577 | 20240513 | 091000 | 180669900 | 31950 | 31950 | 31950 | 31900 | 262 |
| 578 | 20240513 | 090900 | 172304050 | 31950 | 31950 | 32000 | 31950 | 378 |
| 579 | 20240513 | 090800 | 160218050 | 31950 | 31800 | 31950 | 31800 | 690 |
| 580 | 20240513 | 090700 | 138209750 | 31850 | 31850 | 31850 | 31850 | 233 |
| 581 | 20240513 | 090600 | 130788700 | 31850 | 31850 | 31850 | 31800 | 449 |
| 582 | 20240513 | 090500 | 116503000 | 31850 | 31800 | 31850 | 31750 | 1485 |
| 583 | 20240513 | 090400 | 69253250 | 31700 | 31700 | 31750 | 31700 | 543 |
| 584 | 20240513 | 090300 | 52037150 | 31650 | 31550 | 31650 | 31550 | 101 |
| 585 | 20240513 | 090200 | 48842000 | 31550 | 31500 | 31600 | 31500 | 436 |
| 586 | 20240513 | 090100 | 35083450 | 31500 | 31250 | 31500 | 31250 | 616 |
| 587 | 20240513 | 090000 | 15729950 | 31200 | 31200 | 31300 | 31200 | 504 |