34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 192700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 11419 |
| 3 | 20240514 | 192600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20240514 | 192500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20240514 | 192400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20240514 | 192300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20240514 | 192200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20240514 | 192100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20240514 | 192000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20240514 | 191900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20240514 | 191800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20240514 | 191700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20240514 | 191600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20240514 | 191500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20240514 | 191400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20240514 | 191300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20240514 | 191200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20240514 | 191100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20240514 | 191000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20240514 | 190900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20240514 | 190800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20240514 | 190700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20240514 | 190600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20240514 | 190500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20240514 | 190400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20240514 | 190300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20240514 | 190200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20240514 | 190100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20240514 | 190000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20240514 | 185900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20240514 | 185800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20240514 | 185700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 11419 |
| 33 | 20240514 | 185600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20240514 | 185500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20240514 | 185400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20240514 | 185300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20240514 | 185200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20240514 | 185100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20240514 | 185000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20240514 | 184900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20240514 | 184800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20240514 | 184700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20240514 | 184600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20240514 | 184500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20240514 | 184400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20240514 | 184300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20240514 | 184200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20240514 | 184100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20240514 | 184000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20240514 | 183900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20240514 | 183800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20240514 | 183700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20240514 | 183600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20240514 | 183500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20240514 | 183400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20240514 | 183300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20240514 | 183200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20240514 | 183100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20240514 | 183000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20240514 | 182900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20240514 | 182800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20240514 | 182700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 11419 |
| 63 | 20240514 | 182600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20240514 | 182500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20240514 | 182400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20240514 | 182300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20240514 | 182200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20240514 | 182100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20240514 | 182000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20240514 | 181900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20240514 | 181800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20240514 | 181700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20240514 | 181600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20240514 | 181500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20240514 | 181400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20240514 | 181300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20240514 | 181200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20240514 | 181100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20240514 | 181000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20240514 | 180900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20240514 | 180800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20240514 | 180700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20240514 | 180600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20240514 | 180500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20240514 | 180400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20240514 | 180300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20240514 | 180200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20240514 | 180100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20240514 | 180000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20240514 | 175900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20240514 | 175800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20240514 | 175700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 11419 |
| 93 | 20240514 | 175600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20240514 | 175500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20240514 | 175400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20240514 | 175300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20240514 | 175200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20240514 | 175100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20240514 | 175000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20240514 | 174900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20240514 | 174800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20240514 | 174700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20240514 | 174600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20240514 | 174500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20240514 | 174400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20240514 | 174300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20240514 | 174200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20240514 | 174100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20240514 | 174000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20240514 | 173900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20240514 | 173800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20240514 | 173700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20240514 | 173600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20240514 | 173500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20240514 | 173400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20240514 | 173300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20240514 | 173200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20240514 | 173100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20240514 | 173000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20240514 | 172900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20240514 | 172800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20240514 | 172700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 11419 |
| 123 | 20240514 | 172600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20240514 | 172500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20240514 | 172400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20240514 | 172300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20240514 | 172200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20240514 | 172100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20240514 | 172000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20240514 | 171900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20240514 | 171800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20240514 | 171700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20240514 | 171600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20240514 | 171500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20240514 | 171400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20240514 | 171300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20240514 | 171200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20240514 | 171100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20240514 | 171000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20240514 | 170900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20240514 | 170800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20240514 | 170700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20240514 | 170600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20240514 | 170500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20240514 | 170400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20240514 | 170300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20240514 | 170200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20240514 | 170100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20240514 | 170000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20240514 | 165900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20240514 | 165800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20240514 | 165700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 11419 |
| 153 | 20240514 | 165600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20240514 | 165500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20240514 | 165400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20240514 | 165300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20240514 | 165200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20240514 | 165100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20240514 | 165000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20240514 | 164900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20240514 | 164800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20240514 | 164700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20240514 | 164600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20240514 | 164500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20240514 | 164400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20240514 | 164300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20240514 | 164200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20240514 | 164100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20240514 | 164000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20240514 | 163900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20240514 | 163800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20240514 | 163700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20240514 | 163600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20240514 | 163500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20240514 | 163400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20240514 | 163300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20240514 | 163200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20240514 | 163100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20240514 | 163000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20240514 | 162900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20240514 | 162800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20240514 | 162700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 11419 |
| 183 | 20240514 | 162600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20240514 | 162500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20240514 | 162400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20240514 | 162300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20240514 | 162200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20240514 | 162100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20240514 | 162000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20240514 | 161900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20240514 | 161800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20240514 | 161700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20240514 | 161600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20240514 | 161500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20240514 | 161400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20240514 | 161300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20240514 | 161200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20240514 | 161100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20240514 | 161000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20240514 | 160900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20240514 | 160800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20240514 | 160700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20240514 | 160600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20240514 | 160500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20240514 | 160400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20240514 | 160300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20240514 | 160200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20240514 | 160100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20240514 | 160000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20240514 | 155900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20240514 | 155800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20240514 | 155700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 11419 |
| 213 | 20240514 | 155600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20240514 | 155500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20240514 | 155400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20240514 | 155300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20240514 | 155200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 218 | 20240514 | 155100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20240514 | 155000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20240514 | 154900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20240514 | 154800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20240514 | 154700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20240514 | 154600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20240514 | 154500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20240514 | 154400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 226 | 20240514 | 154300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 227 | 20240514 | 154200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 228 | 20240514 | 154100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 229 | 20240514 | 154000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 230 | 20240514 | 153900 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 231 | 20240514 | 153800 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 232 | 20240514 | 153700 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 233 | 20240514 | 153600 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 234 | 20240514 | 153500 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 235 | 20240514 | 153400 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 236 | 20240514 | 153300 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 237 | 20240514 | 153200 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 238 | 20240514 | 153100 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 0 |
| 239 | 20240514 | 153000 | 30398722600 | 29550 | 29550 | 29550 | 29550 | 11419 |
| 240 | 20240514 | 152900 | 30061291150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 241 | 20240514 | 152800 | 30061291150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 242 | 20240514 | 152700 | 30061291150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 243 | 20240514 | 152600 | 30061291150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 244 | 20240514 | 152500 | 30061291150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 245 | 20240514 | 152400 | 30061291150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 246 | 20240514 | 152300 | 30061291150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 247 | 20240514 | 152200 | 30061291150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 248 | 20240514 | 152100 | 30061291150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 249 | 20240514 | 152000 | 30061291150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 250 | 20240514 | 151900 | 30061291150 | 29450 | 29600 | 29650 | 29450 | 11605 |
| 251 | 20240514 | 151800 | 29718529800 | 29600 | 29600 | 29600 | 29550 | 3721 |
| 252 | 20240514 | 151700 | 29608408500 | 29550 | 29600 | 29600 | 29500 | 9468 |
| 253 | 20240514 | 151600 | 29328619950 | 29650 | 29700 | 29800 | 29600 | 3701 |
| 254 | 20240514 | 151500 | 29218634200 | 29700 | 29800 | 29800 | 29700 | 4344 |
| 255 | 20240514 | 151400 | 29089252750 | 29800 | 29550 | 29800 | 29550 | 4315 |
| 256 | 20240514 | 151300 | 28960939650 | 29550 | 29500 | 29650 | 29500 | 4984 |
| 257 | 20240514 | 151200 | 28813797650 | 29550 | 29650 | 29700 | 29550 | 4510 |
| 258 | 20240514 | 151100 | 28680462950 | 29650 | 29650 | 29700 | 29600 | 2440 |
| 259 | 20240514 | 151000 | 28608133800 | 29650 | 29550 | 29800 | 29550 | 5701 |
| 260 | 20240514 | 150900 | 28439310350 | 29550 | 29750 | 29750 | 29500 | 8618 |
| 261 | 20240514 | 150800 | 28184450050 | 29750 | 29900 | 29950 | 29700 | 6983 |
| 262 | 20240514 | 150700 | 27976304300 | 29950 | 29900 | 29950 | 29850 | 1626 |
| 263 | 20240514 | 150600 | 27927691800 | 29900 | 29950 | 29950 | 29850 | 2588 |
| 264 | 20240514 | 150500 | 27850273450 | 29950 | 29950 | 29950 | 29850 | 3280 |
| 265 | 20240514 | 150400 | 27752179850 | 29950 | 30000 | 30000 | 29900 | 1507 |
| 266 | 20240514 | 150300 | 27707049950 | 30000 | 30050 | 30050 | 30000 | 828 |
| 267 | 20240514 | 150200 | 27682205900 | 30000 | 30050 | 30050 | 30000 | 2530 |
| 268 | 20240514 | 150100 | 27606297300 | 30050 | 30000 | 30100 | 30000 | 4399 |
| 269 | 20240514 | 150000 | 27474156900 | 30000 | 30150 | 30200 | 30000 | 3037 |
| 270 | 20240514 | 145900 | 27382881950 | 30150 | 30150 | 30150 | 30050 | 1767 |
| 271 | 20240514 | 145800 | 27329715200 | 30150 | 30150 | 30200 | 30150 | 793 |
| 272 | 20240514 | 145700 | 27305786000 | 30150 | 30050 | 30150 | 30000 | 2942 |
| 273 | 20240514 | 145600 | 27217301500 | 30100 | 30150 | 30150 | 30050 | 911 |
| 274 | 20240514 | 145500 | 27189874400 | 30150 | 30250 | 30250 | 30150 | 1066 |
| 275 | 20240514 | 145400 | 27157652450 | 30300 | 30350 | 30350 | 30250 | 1982 |
| 276 | 20240514 | 145300 | 27097591750 | 30350 | 30400 | 30400 | 30300 | 2852 |
| 277 | 20240514 | 145200 | 27011098750 | 30400 | 30400 | 30400 | 30350 | 568 |
| 278 | 20240514 | 145100 | 26993836450 | 30400 | 30350 | 30400 | 30300 | 2742 |
| 279 | 20240514 | 145000 | 26910533500 | 30400 | 30300 | 30400 | 30300 | 1086 |
| 280 | 20240514 | 144900 | 26877549250 | 30300 | 30450 | 30450 | 30300 | 1239 |
| 281 | 20240514 | 144800 | 26839917700 | 30450 | 30450 | 30450 | 30450 | 433 |
| 282 | 20240514 | 144700 | 26826732850 | 30450 | 30400 | 30450 | 30400 | 1598 |
| 283 | 20240514 | 144600 | 26778076850 | 30400 | 30400 | 30450 | 30400 | 1351 |
| 284 | 20240514 | 144500 | 26736962400 | 30400 | 30300 | 30450 | 30250 | 4377 |
| 285 | 20240514 | 144400 | 26604246500 | 30250 | 30250 | 30300 | 30250 | 1154 |
| 286 | 20240514 | 144300 | 26569308750 | 30250 | 30150 | 30250 | 30150 | 2334 |
| 287 | 20240514 | 144200 | 26498830700 | 30150 | 30100 | 30150 | 30100 | 771 |
| 288 | 20240514 | 144100 | 26475596600 | 30100 | 30000 | 30100 | 30000 | 1829 |
| 289 | 20240514 | 144000 | 26420647000 | 30050 | 30200 | 30200 | 30000 | 2444 |
| 290 | 20240514 | 143900 | 26347023400 | 30200 | 30200 | 30250 | 30150 | 1121 |
| 291 | 20240514 | 143800 | 26313175800 | 30200 | 30150 | 30200 | 30150 | 625 |
| 292 | 20240514 | 143700 | 26294321050 | 30200 | 30150 | 30200 | 30100 | 2356 |
| 293 | 20240514 | 143600 | 26223261200 | 30100 | 29950 | 30250 | 29950 | 6265 |
| 294 | 20240514 | 143500 | 26034424850 | 29950 | 29900 | 29950 | 29900 | 1991 |
| 295 | 20240514 | 143400 | 25974861600 | 29850 | 29850 | 29900 | 29850 | 1193 |
| 296 | 20240514 | 143300 | 25939244250 | 29900 | 29900 | 29950 | 29900 | 1408 |
| 297 | 20240514 | 143200 | 25897133700 | 29950 | 29750 | 30000 | 29700 | 10913 |
| 298 | 20240514 | 143100 | 25571358750 | 29650 | 29600 | 29700 | 29600 | 5635 |
| 299 | 20240514 | 143000 | 25404203600 | 29600 | 29700 | 29750 | 29600 | 3044 |
| 300 | 20240514 | 142900 | 25313895450 | 29700 | 29600 | 29800 | 29600 | 1044 |
| 301 | 20240514 | 142800 | 25282927250 | 29750 | 29700 | 29750 | 29500 | 2360 |
| 302 | 20240514 | 142700 | 25213052100 | 29750 | 29750 | 29900 | 29700 | 3312 |
| 303 | 20240514 | 142600 | 25114359150 | 29800 | 29600 | 29800 | 29400 | 12817 |
| 304 | 20240514 | 142500 | 24734978100 | 29600 | 29700 | 29800 | 29550 | 3842 |
| 305 | 20240514 | 142400 | 24621098100 | 29750 | 29750 | 29850 | 29600 | 2785 |
| 306 | 20240514 | 142300 | 24538415700 | 29750 | 29950 | 29950 | 29500 | 16126 |
| 307 | 20240514 | 142200 | 24061017350 | 29850 | 30050 | 30100 | 29850 | 4171 |
| 308 | 20240514 | 142100 | 23936042100 | 30050 | 30000 | 30100 | 30000 | 981 |
| 309 | 20240514 | 142000 | 23906564000 | 30000 | 29900 | 30000 | 29900 | 2595 |
| 310 | 20240514 | 141900 | 23828831750 | 29950 | 29950 | 29950 | 29900 | 2220 |
| 311 | 20240514 | 141800 | 23762404450 | 29950 | 29850 | 30000 | 29750 | 5497 |
| 312 | 20240514 | 141700 | 23598359100 | 29800 | 30250 | 30250 | 29800 | 16456 |
| 313 | 20240514 | 141600 | 23104952050 | 30300 | 30300 | 30300 | 30250 | 855 |
| 314 | 20240514 | 141500 | 23079082750 | 30300 | 30250 | 30300 | 30250 | 406 |
| 315 | 20240514 | 141400 | 23066791150 | 30250 | 30200 | 30300 | 30150 | 1190 |
| 316 | 20240514 | 141300 | 23030833050 | 30200 | 30150 | 30250 | 30050 | 1345 |
| 317 | 20240514 | 141200 | 22990257450 | 30250 | 30150 | 30350 | 30000 | 7928 |
| 318 | 20240514 | 141100 | 22751349850 | 30150 | 30300 | 30300 | 30050 | 12464 |
| 319 | 20240514 | 141000 | 22375214050 | 30300 | 30500 | 30500 | 30300 | 5079 |
| 320 | 20240514 | 140900 | 22220857250 | 30500 | 30550 | 30550 | 30500 | 1553 |
| 321 | 20240514 | 140800 | 22173451100 | 30550 | 30650 | 30650 | 30550 | 1453 |
| 322 | 20240514 | 140700 | 22128963850 | 30650 | 30650 | 30650 | 30650 | 425 |
| 323 | 20240514 | 140600 | 22115937600 | 30650 | 30700 | 30750 | 30650 | 434 |
| 324 | 20240514 | 140500 | 22102630200 | 30750 | 30750 | 30750 | 30700 | 2290 |
| 325 | 20240514 | 140400 | 22032324900 | 30750 | 30800 | 30850 | 30700 | 3327 |
| 326 | 20240514 | 140300 | 21930005900 | 30800 | 30850 | 30850 | 30750 | 1268 |
| 327 | 20240514 | 140200 | 21890950900 | 30850 | 30900 | 30900 | 30800 | 401 |
| 328 | 20240514 | 140100 | 21878580300 | 30900 | 30900 | 30950 | 30900 | 1333 |
| 329 | 20240514 | 140000 | 21837387150 | 30900 | 30900 | 30900 | 30900 | 745 |
| 330 | 20240514 | 135900 | 21814366650 | 30850 | 30900 | 30900 | 30850 | 846 |
| 331 | 20240514 | 135800 | 21788233850 | 30900 | 30850 | 30900 | 30850 | 929 |
| 332 | 20240514 | 135700 | 21759573200 | 30850 | 30800 | 30850 | 30800 | 289 |
| 333 | 20240514 | 135600 | 21750663050 | 30800 | 30850 | 30850 | 30800 | 200 |
| 334 | 20240514 | 135500 | 21744501500 | 30850 | 30850 | 30850 | 30800 | 333 |
| 335 | 20240514 | 135400 | 21734241950 | 30850 | 30800 | 30850 | 30750 | 982 |
| 336 | 20240514 | 135300 | 21704005900 | 30800 | 30750 | 30800 | 30750 | 465 |
| 337 | 20240514 | 135200 | 21689683950 | 30750 | 30800 | 30800 | 30750 | 531 |
| 338 | 20240514 | 135100 | 21673329300 | 30700 | 30750 | 30750 | 30700 | 846 |
| 339 | 20240514 | 135000 | 21647319800 | 30700 | 30700 | 30750 | 30700 | 1064 |
| 340 | 20240514 | 134900 | 21614616350 | 30700 | 30650 | 30750 | 30650 | 385 |
| 341 | 20240514 | 134800 | 21602804350 | 30650 | 30650 | 30700 | 30650 | 116 |
| 342 | 20240514 | 134700 | 21599248800 | 30700 | 30750 | 30750 | 30700 | 1450 |
| 343 | 20240514 | 134600 | 21554728600 | 30750 | 30800 | 30800 | 30700 | 174 |
| 344 | 20240514 | 134500 | 21549382950 | 30800 | 30800 | 30800 | 30700 | 299 |
| 345 | 20240514 | 134400 | 21540195750 | 30800 | 30800 | 30800 | 30750 | 1685 |
| 346 | 20240514 | 134300 | 21488302000 | 30800 | 30700 | 30800 | 30700 | 988 |
| 347 | 20240514 | 134200 | 21457910850 | 30700 | 30700 | 30750 | 30700 | 659 |
| 348 | 20240514 | 134100 | 21437673900 | 30750 | 30700 | 30750 | 30700 | 808 |
| 349 | 20240514 | 134000 | 21412846650 | 30700 | 30700 | 30750 | 30650 | 538 |
| 350 | 20240514 | 133900 | 21396352050 | 30700 | 30900 | 30900 | 30700 | 1674 |
| 351 | 20240514 | 133800 | 21344791600 | 30900 | 30900 | 30950 | 30850 | 1570 |
| 352 | 20240514 | 133700 | 21296239150 | 30900 | 30950 | 30950 | 30900 | 1023 |
| 353 | 20240514 | 133600 | 21264607400 | 30900 | 30750 | 30950 | 30750 | 9799 |
| 354 | 20240514 | 133500 | 20962058200 | 30750 | 30750 | 30750 | 30700 | 1457 |
| 355 | 20240514 | 133400 | 20917256950 | 30700 | 30500 | 30700 | 30500 | 1278 |
| 356 | 20240514 | 133300 | 20878080850 | 30500 | 30500 | 30600 | 30500 | 216 |
| 357 | 20240514 | 133200 | 20871492650 | 30550 | 30550 | 30550 | 30550 | 84 |
| 358 | 20240514 | 133100 | 20868926450 | 30500 | 30500 | 30500 | 30500 | 567 |
| 359 | 20240514 | 133000 | 20851632950 | 30500 | 30500 | 30550 | 30500 | 353 |
| 360 | 20240514 | 132900 | 20840858150 | 30500 | 30500 | 30500 | 30450 | 1947 |
| 361 | 20240514 | 132800 | 20781539100 | 30500 | 30500 | 30550 | 30500 | 39 |
| 362 | 20240514 | 132700 | 20780349400 | 30500 | 30500 | 30550 | 30500 | 607 |
| 363 | 20240514 | 132600 | 20761832250 | 30550 | 30600 | 30600 | 30550 | 346 |
| 364 | 20240514 | 132500 | 20751259400 | 30600 | 30600 | 30600 | 30500 | 869 |
| 365 | 20240514 | 132400 | 20724712650 | 30600 | 30600 | 30600 | 30600 | 100 |
| 366 | 20240514 | 132300 | 20721652650 | 30600 | 30650 | 30650 | 30600 | 933 |
| 367 | 20240514 | 132200 | 20693082200 | 30650 | 30600 | 30650 | 30600 | 1051 |
| 368 | 20240514 | 132100 | 20660921550 | 30600 | 30450 | 30600 | 30450 | 291 |
| 369 | 20240514 | 132000 | 20652046800 | 30500 | 30500 | 30500 | 30500 | 171 |
| 370 | 20240514 | 131900 | 20646831300 | 30500 | 30500 | 30500 | 30500 | 6 |
| 371 | 20240514 | 131800 | 20646648300 | 30500 | 30500 | 30500 | 30450 | 61 |
| 372 | 20240514 | 131700 | 20644790650 | 30400 | 30600 | 30600 | 30400 | 4449 |
| 373 | 20240514 | 131600 | 20509091300 | 30600 | 30550 | 30600 | 30550 | 1053 |
| 374 | 20240514 | 131500 | 20476919550 | 30550 | 30550 | 30550 | 30500 | 91 |
| 375 | 20240514 | 131400 | 20474141450 | 30500 | 30500 | 30550 | 30500 | 611 |
| 376 | 20240514 | 131300 | 20455502050 | 30550 | 30550 | 30550 | 30550 | 6 |
| 377 | 20240514 | 131200 | 20455318750 | 30500 | 30450 | 30500 | 30450 | 278 |
| 378 | 20240514 | 131100 | 20446849800 | 30450 | 30500 | 30500 | 30400 | 543 |
| 379 | 20240514 | 131000 | 20430303300 | 30500 | 30400 | 30500 | 30400 | 293 |
| 380 | 20240514 | 130900 | 20421384900 | 30400 | 30400 | 30400 | 30400 | 1004 |
| 381 | 20240514 | 130800 | 20390863300 | 30500 | 30550 | 30550 | 30400 | 489 |
| 382 | 20240514 | 130700 | 20375982200 | 30400 | 30500 | 30500 | 30400 | 2283 |
| 383 | 20240514 | 130600 | 20306472100 | 30500 | 30550 | 30550 | 30500 | 559 |
| 384 | 20240514 | 130500 | 20289421650 | 30550 | 30500 | 30550 | 30500 | 889 |
| 385 | 20240514 | 130400 | 20262302000 | 30500 | 30500 | 30500 | 30500 | 88 |
| 386 | 20240514 | 130300 | 20259618000 | 30500 | 30500 | 30500 | 30500 | 119 |
| 387 | 20240514 | 130200 | 20255988500 | 30450 | 30400 | 30450 | 30400 | 2520 |
| 388 | 20240514 | 130100 | 20179304150 | 30400 | 30400 | 30450 | 30400 | 498 |
| 389 | 20240514 | 130000 | 20164148600 | 30450 | 30450 | 30450 | 30400 | 127 |
| 390 | 20240514 | 125900 | 20160284350 | 30450 | 30450 | 30450 | 30400 | 237 |
| 391 | 20240514 | 125800 | 20153077300 | 30400 | 30400 | 30450 | 30350 | 515 |
| 392 | 20240514 | 125700 | 20137421450 | 30450 | 30500 | 30500 | 30400 | 724 |
| 393 | 20240514 | 125600 | 20115402600 | 30500 | 30450 | 30500 | 30450 | 1158 |
| 394 | 20240514 | 125500 | 20080094900 | 30450 | 30450 | 30450 | 30400 | 993 |
| 395 | 20240514 | 125400 | 20049870600 | 30500 | 30500 | 30500 | 30450 | 246 |
| 396 | 20240514 | 125300 | 20042368300 | 30500 | 30500 | 30500 | 30500 | 516 |
| 397 | 20240514 | 125200 | 20026630300 | 30500 | 30600 | 30600 | 30450 | 477 |
| 398 | 20240514 | 125100 | 20012072950 | 30600 | 30550 | 30600 | 30500 | 2061 |
| 399 | 20240514 | 125000 | 19949085050 | 30550 | 30450 | 30550 | 30450 | 261 |
| 400 | 20240514 | 124900 | 19941127450 | 30450 | 30550 | 30550 | 30450 | 501 |
| 401 | 20240514 | 124800 | 19925849600 | 30550 | 30450 | 30550 | 30450 | 284 |
| 402 | 20240514 | 124700 | 19917193950 | 30450 | 30500 | 30500 | 30450 | 613 |
| 403 | 20240514 | 124600 | 19898520400 | 30500 | 30500 | 30550 | 30350 | 706 |
| 404 | 20240514 | 124500 | 19877037950 | 30500 | 30400 | 30500 | 30350 | 2576 |
| 405 | 20240514 | 124400 | 19798731250 | 30400 | 30450 | 30450 | 30400 | 472 |
| 406 | 20240514 | 124300 | 19784382350 | 30450 | 30400 | 30500 | 30400 | 264 |
| 407 | 20240514 | 124200 | 19776348350 | 30400 | 30400 | 30400 | 30300 | 493 |
| 408 | 20240514 | 124100 | 19761396800 | 30400 | 30350 | 30400 | 30300 | 510 |
| 409 | 20240514 | 124000 | 19745919950 | 30350 | 30350 | 30350 | 30300 | 610 |
| 410 | 20240514 | 123900 | 19727408850 | 30350 | 30350 | 30400 | 30300 | 2921 |
| 411 | 20240514 | 123800 | 19638817150 | 30350 | 30350 | 30350 | 30300 | 1960 |
| 412 | 20240514 | 123700 | 19579421700 | 30350 | 30350 | 30400 | 30300 | 1208 |
| 413 | 20240514 | 123600 | 19542768900 | 30350 | 30400 | 30400 | 30350 | 2711 |
| 414 | 20240514 | 123500 | 19460483800 | 30450 | 30450 | 30450 | 30400 | 918 |
| 415 | 20240514 | 123400 | 19432569850 | 30450 | 30550 | 30600 | 30350 | 4202 |
| 416 | 20240514 | 123300 | 19304543150 | 30550 | 30600 | 30600 | 30550 | 202 |
| 417 | 20240514 | 123200 | 19298371900 | 30600 | 30600 | 30600 | 30550 | 276 |
| 418 | 20240514 | 123100 | 19289933800 | 30600 | 30550 | 30600 | 30500 | 1340 |
| 419 | 20240514 | 123000 | 19248983600 | 30550 | 30550 | 30600 | 30500 | 424 |
| 420 | 20240514 | 122900 | 19236036950 | 30550 | 30550 | 30600 | 30500 | 925 |
| 421 | 20240514 | 122800 | 19207805200 | 30500 | 30600 | 30600 | 30500 | 2615 |
| 422 | 20240514 | 122700 | 19127926400 | 30600 | 30650 | 30700 | 30600 | 1876 |
| 423 | 20240514 | 122600 | 19070509500 | 30650 | 30650 | 30650 | 30600 | 681 |
| 424 | 20240514 | 122500 | 19049644550 | 30600 | 30600 | 30650 | 30600 | 625 |
| 425 | 20240514 | 122400 | 19030493000 | 30600 | 30650 | 30650 | 30600 | 1865 |
| 426 | 20240514 | 122300 | 18973384100 | 30650 | 30800 | 30800 | 30650 | 1741 |
| 427 | 20240514 | 122200 | 18919917000 | 30800 | 30800 | 30800 | 30700 | 661 |
| 428 | 20240514 | 122100 | 18899596850 | 30700 | 30750 | 30750 | 30700 | 4118 |
| 429 | 20240514 | 122000 | 18772998850 | 30750 | 30900 | 30900 | 30750 | 2916 |
| 430 | 20240514 | 121900 | 18682979450 | 30950 | 30900 | 30950 | 30900 | 121 |
| 431 | 20240514 | 121800 | 18679237100 | 30900 | 30900 | 30950 | 30900 | 322 |
| 432 | 20240514 | 121700 | 18669287200 | 30900 | 30900 | 30900 | 30900 | 620 |
| 433 | 20240514 | 121600 | 18650129200 | 30900 | 30900 | 30900 | 30900 | 392 |
| 434 | 20240514 | 121500 | 18638016400 | 30900 | 30850 | 30900 | 30850 | 729 |
| 435 | 20240514 | 121400 | 18615513150 | 30850 | 30750 | 30850 | 30700 | 1855 |
| 436 | 20240514 | 121300 | 18558379800 | 30750 | 30800 | 30800 | 30700 | 2229 |
| 437 | 20240514 | 121200 | 18489830350 | 30800 | 30800 | 30800 | 30800 | 827 |
| 438 | 20240514 | 121100 | 18464358750 | 30800 | 30850 | 30850 | 30800 | 771 |
| 439 | 20240514 | 121000 | 18440606800 | 30800 | 30850 | 30850 | 30800 | 1850 |
| 440 | 20240514 | 120900 | 18383546250 | 30850 | 30950 | 30950 | 30850 | 1353 |
| 441 | 20240514 | 120800 | 18341694250 | 30950 | 30850 | 30950 | 30850 | 983 |
| 442 | 20240514 | 120700 | 18311319300 | 30850 | 30850 | 30900 | 30850 | 1030 |
| 443 | 20240514 | 120600 | 18279526900 | 30900 | 30850 | 30900 | 30850 | 74 |
| 444 | 20240514 | 120500 | 18277242700 | 30900 | 30850 | 30900 | 30850 | 87 |
| 445 | 20240514 | 120400 | 18274556650 | 30850 | 30900 | 30900 | 30850 | 473 |
| 446 | 20240514 | 120300 | 18259955750 | 30850 | 30900 | 30950 | 30850 | 1054 |
| 447 | 20240514 | 120200 | 18227388800 | 30950 | 30950 | 30950 | 30950 | 117 |
| 448 | 20240514 | 120100 | 18223767650 | 30900 | 30950 | 30950 | 30900 | 1983 |
| 449 | 20240514 | 120000 | 18162474850 | 30950 | 30950 | 30950 | 30900 | 371 |
| 450 | 20240514 | 115900 | 18151010600 | 30900 | 30950 | 30950 | 30900 | 301 |
| 451 | 20240514 | 115800 | 18141704950 | 30950 | 30950 | 30950 | 30950 | 700 |
| 452 | 20240514 | 115700 | 18120039950 | 30950 | 30950 | 31000 | 30950 | 260 |
| 453 | 20240514 | 115600 | 18111987650 | 30950 | 30950 | 31000 | 30950 | 498 |
| 454 | 20240514 | 115500 | 18096574500 | 31000 | 31000 | 31000 | 30950 | 79 |
| 455 | 20240514 | 115400 | 18094128400 | 31000 | 31100 | 31100 | 30950 | 943 |
| 456 | 20240514 | 115300 | 18064904000 | 31100 | 31100 | 31100 | 31050 | 656 |
| 457 | 20240514 | 115200 | 18044525650 | 31100 | 31150 | 31150 | 31100 | 588 |
| 458 | 20240514 | 115100 | 18026227600 | 31150 | 31050 | 31150 | 31050 | 756 |
| 459 | 20240514 | 115000 | 18002726600 | 31050 | 31150 | 31150 | 31050 | 4289 |
| 460 | 20240514 | 114900 | 17869472450 | 31100 | 31200 | 31200 | 31100 | 590 |
| 461 | 20240514 | 114800 | 17851085950 | 31200 | 31150 | 31200 | 31150 | 168 |
| 462 | 20240514 | 114700 | 17845852250 | 31200 | 31200 | 31200 | 31150 | 319 |
| 463 | 20240514 | 114600 | 17835905450 | 31200 | 31250 | 31250 | 31200 | 733 |
| 464 | 20240514 | 114500 | 17813030850 | 31250 | 31250 | 31300 | 31250 | 1795 |
| 465 | 20240514 | 114400 | 17756881150 | 31250 | 31300 | 31300 | 31250 | 1004 |
| 466 | 20240514 | 114300 | 17725466450 | 31300 | 31300 | 31300 | 31250 | 95 |
| 467 | 20240514 | 114200 | 17722494800 | 31300 | 31250 | 31300 | 31250 | 1963 |
| 468 | 20240514 | 114100 | 17661130600 | 31250 | 31250 | 31250 | 31200 | 1385 |
| 469 | 20240514 | 114000 | 17617849500 | 31250 | 31200 | 31250 | 31200 | 3684 |
| 470 | 20240514 | 113900 | 17502725050 | 31200 | 31150 | 31200 | 31100 | 2782 |
| 471 | 20240514 | 113800 | 17415994650 | 31200 | 31100 | 31200 | 31100 | 682 |
| 472 | 20240514 | 113700 | 17394757350 | 31150 | 31100 | 31150 | 31100 | 864 |
| 473 | 20240514 | 113600 | 17367884850 | 31100 | 31100 | 31150 | 31100 | 453 |
| 474 | 20240514 | 113500 | 17353790400 | 31150 | 31100 | 31200 | 31100 | 217 |
| 475 | 20240514 | 113400 | 17347034900 | 31150 | 31100 | 31200 | 31100 | 1052 |
| 476 | 20240514 | 113300 | 17314284850 | 31100 | 31100 | 31200 | 31100 | 150 |
| 477 | 20240514 | 113200 | 17309618900 | 31200 | 31200 | 31200 | 31100 | 1743 |
| 478 | 20240514 | 113100 | 17255336350 | 31150 | 31200 | 31200 | 31150 | 229 |
| 479 | 20240514 | 113000 | 17248194400 | 31150 | 31100 | 31150 | 31100 | 1378 |
| 480 | 20240514 | 112900 | 17205308100 | 31150 | 31100 | 31150 | 31050 | 1852 |
| 481 | 20240514 | 112800 | 17147663350 | 31100 | 31050 | 31100 | 31050 | 415 |
| 482 | 20240514 | 112700 | 17134766700 | 31100 | 31100 | 31100 | 31050 | 484 |
| 483 | 20240514 | 112600 | 17119720100 | 31100 | 31100 | 31100 | 31050 | 950 |
| 484 | 20240514 | 112500 | 17090192650 | 31100 | 31050 | 31150 | 31050 | 1281 |
| 485 | 20240514 | 112400 | 17050317700 | 31150 | 31050 | 31200 | 31050 | 2881 |
| 486 | 20240514 | 112300 | 16960576600 | 31050 | 31100 | 31100 | 31000 | 565 |
| 487 | 20240514 | 112200 | 16943022900 | 31100 | 31000 | 31100 | 31000 | 2966 |
| 488 | 20240514 | 112100 | 16850940900 | 31050 | 31000 | 31050 | 30900 | 5486 |
| 489 | 20240514 | 112000 | 16681163800 | 31000 | 31000 | 31000 | 31000 | 949 |
| 490 | 20240514 | 111900 | 16651744800 | 31000 | 31050 | 31050 | 31000 | 574 |
| 491 | 20240514 | 111800 | 16633947250 | 31050 | 31000 | 31050 | 30950 | 1440 |
| 492 | 20240514 | 111700 | 16589304850 | 31000 | 31050 | 31050 | 31000 | 238 |
| 493 | 20240514 | 111600 | 16581926650 | 31050 | 31100 | 31100 | 31050 | 900 |
| 494 | 20240514 | 111500 | 16553958300 | 31100 | 31100 | 31150 | 31100 | 640 |
| 495 | 20240514 | 111400 | 16534051400 | 31150 | 31000 | 31250 | 31000 | 11695 |
| 496 | 20240514 | 111300 | 16169650200 | 31000 | 30850 | 31000 | 30850 | 609 |
| 497 | 20240514 | 111200 | 16150779400 | 30900 | 30950 | 30950 | 30800 | 926 |
| 498 | 20240514 | 111100 | 16122206000 | 30950 | 30900 | 30950 | 30900 | 1077 |
| 499 | 20240514 | 111000 | 16088889000 | 30950 | 30950 | 31000 | 30950 | 301 |
| 500 | 20240514 | 110900 | 16079569800 | 30900 | 30850 | 30900 | 30850 | 1552 |
| 501 | 20240514 | 110800 | 16031626400 | 30850 | 30850 | 30850 | 30800 | 600 |
| 502 | 20240514 | 110700 | 16013143850 | 30800 | 30900 | 30950 | 30800 | 1298 |
| 503 | 20240514 | 110600 | 15973117900 | 30950 | 30950 | 30950 | 30900 | 631 |
| 504 | 20240514 | 110500 | 15953617450 | 30950 | 30950 | 31000 | 30900 | 461 |
| 505 | 20240514 | 110400 | 15939350350 | 30950 | 31000 | 31000 | 30950 | 1238 |
| 506 | 20240514 | 110300 | 15900979150 | 31000 | 30950 | 31000 | 30950 | 255 |
| 507 | 20240514 | 110200 | 15893086600 | 30950 | 31000 | 31000 | 30950 | 745 |
| 508 | 20240514 | 110100 | 15870001200 | 30950 | 30950 | 31000 | 30950 | 53 |
| 509 | 20240514 | 110000 | 15868360250 | 31000 | 31050 | 31050 | 31000 | 696 |
| 510 | 20240514 | 105900 | 15846784200 | 31000 | 31050 | 31050 | 31000 | 286 |
| 511 | 20240514 | 105800 | 15837904500 | 31050 | 31050 | 31050 | 31000 | 155 |
| 512 | 20240514 | 105700 | 15833092350 | 31050 | 31050 | 31100 | 31000 | 1445 |
| 513 | 20240514 | 105600 | 15788228050 | 31050 | 30900 | 31100 | 30900 | 2255 |
| 514 | 20240514 | 105500 | 15718284200 | 30900 | 31000 | 31000 | 30900 | 906 |
| 515 | 20240514 | 105400 | 15690206250 | 31050 | 31000 | 31050 | 31000 | 1068 |
| 516 | 20240514 | 105300 | 15657071100 | 31000 | 30900 | 31050 | 30900 | 3229 |
| 517 | 20240514 | 105200 | 15557128600 | 30850 | 30750 | 30900 | 30750 | 5925 |
| 518 | 20240514 | 105100 | 15374591700 | 30750 | 30750 | 30800 | 30750 | 451 |
| 519 | 20240514 | 105000 | 15360710700 | 30750 | 30800 | 30800 | 30750 | 1281 |
| 520 | 20240514 | 104900 | 15321288550 | 30800 | 30850 | 30850 | 30750 | 520 |
| 521 | 20240514 | 104800 | 15305257300 | 30850 | 30800 | 30850 | 30800 | 235 |
| 522 | 20240514 | 104700 | 15298017450 | 30750 | 30750 | 30800 | 30750 | 143 |
| 523 | 20240514 | 104600 | 15293616000 | 30750 | 30800 | 30850 | 30750 | 815 |
| 524 | 20240514 | 104500 | 15268517150 | 30850 | 30800 | 30850 | 30750 | 2004 |
| 525 | 20240514 | 104400 | 15206780600 | 30750 | 30800 | 30800 | 30750 | 597 |
| 526 | 20240514 | 104300 | 15188395300 | 30700 | 30800 | 30800 | 30700 | 220 |
| 527 | 20240514 | 104200 | 15181625500 | 30850 | 30650 | 30850 | 30650 | 467 |
| 528 | 20240514 | 104100 | 15167238950 | 30700 | 30700 | 30750 | 30650 | 452 |
| 529 | 20240514 | 104000 | 15153348950 | 30700 | 30600 | 30700 | 30550 | 1209 |
| 530 | 20240514 | 103900 | 15116362950 | 30650 | 30750 | 30750 | 30600 | 713 |
| 531 | 20240514 | 103800 | 15094539250 | 30550 | 30750 | 30750 | 30550 | 1825 |
| 532 | 20240514 | 103700 | 15038621500 | 30750 | 30750 | 30750 | 30700 | 565 |
| 533 | 20240514 | 103600 | 15021247850 | 30750 | 30700 | 30800 | 30700 | 639 |
| 534 | 20240514 | 103500 | 15001619600 | 30700 | 30750 | 30750 | 30700 | 538 |
| 535 | 20240514 | 103400 | 14985081300 | 30750 | 30800 | 30900 | 30750 | 1890 |
| 536 | 20240514 | 103300 | 14926922400 | 30800 | 30750 | 30900 | 30750 | 433 |
| 537 | 20240514 | 103200 | 14913571600 | 30750 | 30800 | 30800 | 30750 | 986 |
| 538 | 20240514 | 103100 | 14883222950 | 30800 | 30850 | 30850 | 30800 | 482 |
| 539 | 20240514 | 103000 | 14868356650 | 30850 | 30850 | 30900 | 30850 | 586 |
| 540 | 20240514 | 102900 | 14850271550 | 30850 | 30850 | 30850 | 30850 | 742 |
| 541 | 20240514 | 102800 | 14827380850 | 30950 | 30950 | 30950 | 30850 | 641 |
| 542 | 20240514 | 102700 | 14807597000 | 31000 | 30900 | 31000 | 30900 | 853 |
| 543 | 20240514 | 102600 | 14781196950 | 30900 | 31000 | 31000 | 30850 | 1105 |
| 544 | 20240514 | 102500 | 14747052000 | 31000 | 30900 | 31050 | 30900 | 350 |
| 545 | 20240514 | 102400 | 14736225650 | 31050 | 31000 | 31050 | 30900 | 1490 |
| 546 | 20240514 | 102300 | 14690053750 | 31000 | 30950 | 31000 | 30900 | 792 |
| 547 | 20240514 | 102200 | 14665536300 | 30900 | 30800 | 30900 | 30800 | 1605 |
| 548 | 20240514 | 102100 | 14616028150 | 30800 | 31050 | 31050 | 30800 | 1982 |
| 549 | 20240514 | 102000 | 14554709400 | 31050 | 31150 | 31200 | 31050 | 1689 |
| 550 | 20240514 | 101900 | 14502176300 | 31150 | 31200 | 31200 | 31100 | 672 |
| 551 | 20240514 | 101800 | 14481243000 | 31200 | 31200 | 31200 | 31150 | 711 |
| 552 | 20240514 | 101700 | 14459074450 | 31200 | 31150 | 31250 | 31100 | 4043 |
| 553 | 20240514 | 101600 | 14333026600 | 31150 | 31250 | 31250 | 31150 | 2878 |
| 554 | 20240514 | 101500 | 14243229700 | 31200 | 31200 | 31250 | 31200 | 2087 |
| 555 | 20240514 | 101400 | 14178094350 | 31200 | 31200 | 31250 | 31150 | 1229 |
| 556 | 20240514 | 101300 | 14139746250 | 31200 | 31200 | 31250 | 31150 | 1227 |
| 557 | 20240514 | 101200 | 14101472350 | 31200 | 31150 | 31250 | 31100 | 5670 |
| 558 | 20240514 | 101100 | 13924549250 | 31150 | 31150 | 31200 | 31050 | 1543 |
| 559 | 20240514 | 101000 | 13876530500 | 31150 | 31150 | 31200 | 31100 | 1250 |
| 560 | 20240514 | 100900 | 13837611600 | 31150 | 31200 | 31250 | 31150 | 2996 |
| 561 | 20240514 | 100800 | 13744134450 | 31200 | 31150 | 31200 | 31050 | 2072 |
| 562 | 20240514 | 100700 | 13679629600 | 31150 | 31200 | 31300 | 31050 | 7855 |
| 563 | 20240514 | 100600 | 13434303400 | 31150 | 31100 | 31200 | 31000 | 6897 |
| 564 | 20240514 | 100500 | 13219468650 | 31100 | 30900 | 31100 | 30900 | 7342 |
| 565 | 20240514 | 100400 | 12991891450 | 30950 | 30800 | 30950 | 30800 | 2807 |
| 566 | 20240514 | 100300 | 12905220400 | 30800 | 30750 | 30800 | 30750 | 926 |
| 567 | 20240514 | 100200 | 12876701600 | 30700 | 30700 | 30750 | 30700 | 933 |
| 568 | 20240514 | 100100 | 12848028100 | 30650 | 30700 | 30700 | 30550 | 1223 |
| 569 | 20240514 | 100000 | 12810597650 | 30750 | 30850 | 30850 | 30750 | 913 |
| 570 | 20240514 | 095900 | 12782479850 | 30800 | 30700 | 30850 | 30700 | 2627 |
| 571 | 20240514 | 095800 | 12701625500 | 30700 | 30750 | 30750 | 30650 | 733 |
| 572 | 20240514 | 095700 | 12679122850 | 30750 | 30750 | 30750 | 30650 | 611 |
| 573 | 20240514 | 095600 | 12660351300 | 30750 | 30700 | 30800 | 30550 | 2961 |
| 574 | 20240514 | 095500 | 12569471900 | 30750 | 30700 | 30800 | 30700 | 1595 |
| 575 | 20240514 | 095400 | 12520448700 | 30700 | 30800 | 30900 | 30700 | 3415 |
| 576 | 20240514 | 095300 | 12415283350 | 30800 | 30850 | 30900 | 30750 | 1818 |
| 577 | 20240514 | 095200 | 12359249250 | 30900 | 30900 | 30950 | 30700 | 1868 |
| 578 | 20240514 | 095100 | 12301535450 | 30700 | 31000 | 31000 | 30700 | 8163 |
| 579 | 20240514 | 095000 | 12049115950 | 31000 | 31000 | 31250 | 30950 | 12652 |
| 580 | 20240514 | 094900 | 11655887650 | 31050 | 30600 | 31100 | 30600 | 15898 |
| 581 | 20240514 | 094800 | 11166262050 | 30600 | 30550 | 30600 | 30500 | 5659 |
| 582 | 20240514 | 094700 | 10993325800 | 30550 | 30300 | 30550 | 30300 | 7006 |
| 583 | 20240514 | 094600 | 10780034150 | 30300 | 30250 | 30300 | 30250 | 1331 |
| 584 | 20240514 | 094500 | 10739727750 | 30250 | 30200 | 30250 | 30200 | 2556 |
| 585 | 20240514 | 094400 | 10662510700 | 30200 | 30250 | 30250 | 30200 | 748 |
| 586 | 20240514 | 094300 | 10639893800 | 30250 | 30250 | 30250 | 30150 | 4015 |
| 587 | 20240514 | 094200 | 10518510850 | 30250 | 30050 | 30300 | 30050 | 5074 |
| 588 | 20240514 | 094100 | 10365463800 | 30050 | 29950 | 30050 | 29950 | 1556 |
| 589 | 20240514 | 094000 | 10318747450 | 29950 | 30000 | 30000 | 29950 | 824 |
| 590 | 20240514 | 093900 | 10294036350 | 29950 | 29900 | 29950 | 29850 | 368 |
| 591 | 20240514 | 093800 | 10283031250 | 29850 | 29850 | 29900 | 29800 | 862 |
| 592 | 20240514 | 093700 | 10257317950 | 29850 | 29850 | 29900 | 29800 | 723 |
| 593 | 20240514 | 093600 | 10235736550 | 29850 | 29850 | 29850 | 29750 | 3165 |
| 594 | 20240514 | 093500 | 10141329700 | 29850 | 29900 | 30000 | 29750 | 3421 |
| 595 | 20240514 | 093400 | 10039191550 | 29900 | 29750 | 29900 | 29650 | 1328 |
| 596 | 20240514 | 093300 | 9999648900 | 29750 | 29900 | 29900 | 29450 | 11298 |
| 597 | 20240514 | 093200 | 9664431850 | 29900 | 30050 | 30050 | 29900 | 1702 |
| 598 | 20240514 | 093100 | 9613429750 | 30050 | 29900 | 30050 | 29900 | 1492 |
| 599 | 20240514 | 093000 | 9568796200 | 29900 | 30050 | 30050 | 29800 | 5575 |
| 600 | 20240514 | 092900 | 9401899600 | 30100 | 30050 | 30100 | 30000 | 747 |
| 601 | 20240514 | 092800 | 9379442350 | 30000 | 29900 | 30100 | 29850 | 2483 |
| 602 | 20240514 | 092700 | 9305024500 | 29850 | 29850 | 29900 | 29800 | 4077 |
| 603 | 20240514 | 092600 | 9183313150 | 29850 | 29900 | 29950 | 29850 | 3735 |
| 604 | 20240514 | 092500 | 9071771500 | 29850 | 30100 | 30150 | 29850 | 9519 |
| 605 | 20240514 | 092400 | 8786235300 | 30150 | 30100 | 30150 | 30050 | 1124 |
| 606 | 20240514 | 092300 | 8752396950 | 30100 | 30100 | 30150 | 30000 | 13951 |
| 607 | 20240514 | 092200 | 8332658400 | 30100 | 30100 | 30250 | 30050 | 1832 |
| 608 | 20240514 | 092100 | 8277484850 | 30100 | 30250 | 30300 | 30050 | 5690 |
| 609 | 20240514 | 092000 | 8105875450 | 30250 | 30250 | 30300 | 30200 | 1450 |
| 610 | 20240514 | 091900 | 8062032800 | 30200 | 30300 | 30350 | 30200 | 4794 |
| 611 | 20240514 | 091800 | 7916813100 | 30350 | 30300 | 30450 | 30250 | 2660 |
| 612 | 20240514 | 091700 | 7836106300 | 30300 | 30400 | 30400 | 30250 | 3317 |
| 613 | 20240514 | 091600 | 7735622350 | 30350 | 30250 | 30400 | 30250 | 2253 |
| 614 | 20240514 | 091500 | 7667371250 | 30300 | 30300 | 30350 | 30250 | 2966 |
| 615 | 20240514 | 091400 | 7577559800 | 30350 | 30650 | 30650 | 30300 | 6775 |
| 616 | 20240514 | 091300 | 7370876300 | 30650 | 30550 | 30650 | 30500 | 3755 |
| 617 | 20240514 | 091200 | 7256107500 | 30350 | 30350 | 30500 | 30200 | 6728 |
| 618 | 20240514 | 091100 | 7052315150 | 30250 | 30300 | 30400 | 30100 | 7825 |
| 619 | 20240514 | 091000 | 6815530050 | 30200 | 30500 | 30550 | 30200 | 12862 |
| 620 | 20240514 | 090900 | 6425181850 | 30500 | 30500 | 30600 | 30400 | 7694 |
| 621 | 20240514 | 090800 | 6190465100 | 30500 | 30600 | 30600 | 30350 | 12883 |
| 622 | 20240514 | 090700 | 5797977000 | 30600 | 30750 | 30800 | 30550 | 9274 |
| 623 | 20240514 | 090600 | 5513481600 | 30750 | 30850 | 31000 | 30700 | 8820 |
| 624 | 20240514 | 090500 | 5241686850 | 30850 | 31150 | 31400 | 30850 | 14638 |
| 625 | 20240514 | 090400 | 4786096650 | 31200 | 31500 | 31500 | 31000 | 22080 |
| 626 | 20240514 | 090300 | 4095544550 | 31500 | 31850 | 31900 | 31300 | 29613 |
| 627 | 20240514 | 090200 | 3159637600 | 31900 | 31200 | 31900 | 31100 | 40284 |
| 628 | 20240514 | 090100 | 1893801250 | 31200 | 31150 | 31350 | 30900 | 29555 |
| 629 | 20240514 | 090000 | 972640350 | 31100 | 30550 | 31200 | 30550 | 31605 |