33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 190000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 38682 |
| 3 | 20240516 | 185900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20240516 | 185800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20240516 | 185700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20240516 | 185600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20240516 | 185500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20240516 | 185400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20240516 | 185300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20240516 | 185200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20240516 | 185100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20240516 | 185000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20240516 | 184900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20240516 | 184800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20240516 | 184700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20240516 | 184600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20240516 | 184500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20240516 | 184400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20240516 | 184300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20240516 | 184200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20240516 | 184100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20240516 | 184000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20240516 | 183900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20240516 | 183800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20240516 | 183700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20240516 | 183600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20240516 | 183500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20240516 | 183400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20240516 | 183300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20240516 | 183200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20240516 | 183100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20240516 | 183000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 38682 |
| 33 | 20240516 | 182900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20240516 | 182800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20240516 | 182700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20240516 | 182600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20240516 | 182500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20240516 | 182400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20240516 | 182300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20240516 | 182200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20240516 | 182100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20240516 | 182000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20240516 | 181900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20240516 | 181800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20240516 | 181700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20240516 | 181600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20240516 | 181500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20240516 | 181400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20240516 | 181300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20240516 | 181200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20240516 | 181100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20240516 | 181000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20240516 | 180900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20240516 | 180800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20240516 | 180700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20240516 | 180600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20240516 | 180500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20240516 | 180400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20240516 | 180300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20240516 | 180200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20240516 | 180100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20240516 | 180000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 38682 |
| 63 | 20240516 | 175900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20240516 | 175800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20240516 | 175700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20240516 | 175600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20240516 | 175500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20240516 | 175400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20240516 | 175300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20240516 | 175200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20240516 | 175100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20240516 | 175000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20240516 | 174900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20240516 | 174800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20240516 | 174700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20240516 | 174600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20240516 | 174500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20240516 | 174400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20240516 | 174300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20240516 | 174200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20240516 | 174100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20240516 | 174000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20240516 | 173900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20240516 | 173800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20240516 | 173700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20240516 | 173600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20240516 | 173500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20240516 | 173400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20240516 | 173300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20240516 | 173200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20240516 | 173100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20240516 | 173000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 38682 |
| 93 | 20240516 | 172900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20240516 | 172800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20240516 | 172700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20240516 | 172600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20240516 | 172500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20240516 | 172400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20240516 | 172300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20240516 | 172200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20240516 | 172100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20240516 | 172000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20240516 | 171900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20240516 | 171800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20240516 | 171700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20240516 | 171600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20240516 | 171500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20240516 | 171400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20240516 | 171300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20240516 | 171200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20240516 | 171100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20240516 | 171000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20240516 | 170900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20240516 | 170800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20240516 | 170700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20240516 | 170600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20240516 | 170500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20240516 | 170400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20240516 | 170300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20240516 | 170200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20240516 | 170100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20240516 | 170000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 38682 |
| 123 | 20240516 | 165900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20240516 | 165800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20240516 | 165700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20240516 | 165600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20240516 | 165500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20240516 | 165400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20240516 | 165300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20240516 | 165200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20240516 | 165100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20240516 | 165000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20240516 | 164900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20240516 | 164800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20240516 | 164700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20240516 | 164600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20240516 | 164500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20240516 | 164400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20240516 | 164300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20240516 | 164200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20240516 | 164100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20240516 | 164000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20240516 | 163900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20240516 | 163800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20240516 | 163700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20240516 | 163600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20240516 | 163500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20240516 | 163400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20240516 | 163300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20240516 | 163200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20240516 | 163100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20240516 | 163000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 38682 |
| 153 | 20240516 | 162900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20240516 | 162800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20240516 | 162700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20240516 | 162600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20240516 | 162500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20240516 | 162400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20240516 | 162300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20240516 | 162200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20240516 | 162100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20240516 | 162000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20240516 | 161900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20240516 | 161800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20240516 | 161700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20240516 | 161600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20240516 | 161500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20240516 | 161400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20240516 | 161300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20240516 | 161200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20240516 | 161100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20240516 | 161000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20240516 | 160900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20240516 | 160800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20240516 | 160700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20240516 | 160600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20240516 | 160500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20240516 | 160400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20240516 | 160300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20240516 | 160200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20240516 | 160100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20240516 | 160000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 38682 |
| 183 | 20240516 | 155900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20240516 | 155800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20240516 | 155700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20240516 | 155600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20240516 | 155500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20240516 | 155400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20240516 | 155300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20240516 | 155200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20240516 | 155100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20240516 | 155000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20240516 | 154900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20240516 | 154800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20240516 | 154700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20240516 | 154600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20240516 | 154500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20240516 | 154400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20240516 | 154300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20240516 | 154200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20240516 | 154100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20240516 | 154000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20240516 | 153900 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20240516 | 153800 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20240516 | 153700 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20240516 | 153600 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20240516 | 153500 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20240516 | 153400 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20240516 | 153300 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20240516 | 153200 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20240516 | 153100 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20240516 | 153000 | 26496467900 | 38800 | 38800 | 38800 | 38800 | 77364 |
| 213 | 20240516 | 152900 | 24995606300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 214 | 20240516 | 152800 | 24995606300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 215 | 20240516 | 152700 | 24995606300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 216 | 20240516 | 152600 | 24995606300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 217 | 20240516 | 152500 | 24995606300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 218 | 20240516 | 152400 | 24995606300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 219 | 20240516 | 152300 | 24995606300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 220 | 20240516 | 152200 | 24995606300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 221 | 20240516 | 152100 | 24995606300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 222 | 20240516 | 152000 | 24995606300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 223 | 20240516 | 151900 | 24995606300 | 38750 | 38750 | 38800 | 38750 | 910 |
| 224 | 20240516 | 151800 | 24960329750 | 38800 | 38800 | 38850 | 38800 | 1014 |
| 225 | 20240516 | 151700 | 24920981600 | 38850 | 38750 | 38850 | 38750 | 1941 |
| 226 | 20240516 | 151600 | 24845670650 | 38750 | 38650 | 38800 | 38650 | 3319 |
| 227 | 20240516 | 151500 | 24717088200 | 38700 | 38650 | 38750 | 38650 | 1201 |
| 228 | 20240516 | 151400 | 24670641100 | 38650 | 38650 | 38700 | 38650 | 821 |
| 229 | 20240516 | 151300 | 24638892550 | 38650 | 38700 | 38750 | 38650 | 1780 |
| 230 | 20240516 | 151200 | 24570051350 | 38650 | 38650 | 38700 | 38650 | 696 |
| 231 | 20240516 | 151100 | 24543139300 | 38650 | 38700 | 38750 | 38650 | 1113 |
| 232 | 20240516 | 151000 | 24500084550 | 38700 | 38750 | 38750 | 38650 | 1687 |
| 233 | 20240516 | 150900 | 24434807600 | 38700 | 38700 | 38750 | 38700 | 1278 |
| 234 | 20240516 | 150800 | 24385345750 | 38750 | 38750 | 38750 | 38700 | 502 |
| 235 | 20240516 | 150700 | 24365914600 | 38750 | 38650 | 38750 | 38650 | 626 |
| 236 | 20240516 | 150600 | 24341684900 | 38700 | 38700 | 38750 | 38650 | 1317 |
| 237 | 20240516 | 150500 | 24290724900 | 38700 | 38700 | 38750 | 38700 | 542 |
| 238 | 20240516 | 150400 | 24269746450 | 38700 | 38650 | 38750 | 38650 | 1901 |
| 239 | 20240516 | 150300 | 24196186750 | 38650 | 38700 | 38700 | 38650 | 927 |
| 240 | 20240516 | 150200 | 24160349450 | 38650 | 38700 | 38700 | 38650 | 484 |
| 241 | 20240516 | 150100 | 24141639550 | 38650 | 38650 | 38700 | 38650 | 1266 |
| 242 | 20240516 | 150000 | 24092700900 | 38650 | 38650 | 38700 | 38650 | 720 |
| 243 | 20240516 | 145900 | 24064864100 | 38700 | 38700 | 38750 | 38650 | 3276 |
| 244 | 20240516 | 145800 | 23938197100 | 38700 | 38700 | 38750 | 38650 | 1095 |
| 245 | 20240516 | 145700 | 23895819850 | 38750 | 38650 | 38750 | 38650 | 679 |
| 246 | 20240516 | 145600 | 23869553700 | 38700 | 38700 | 38750 | 38650 | 3414 |
| 247 | 20240516 | 145500 | 23737336400 | 38650 | 38700 | 38750 | 38650 | 899 |
| 248 | 20240516 | 145400 | 23702559600 | 38700 | 38700 | 38750 | 38650 | 769 |
| 249 | 20240516 | 145300 | 23672810950 | 38700 | 38750 | 38750 | 38650 | 1032 |
| 250 | 20240516 | 145200 | 23632875900 | 38700 | 38650 | 38750 | 38650 | 692 |
| 251 | 20240516 | 145100 | 23606096650 | 38650 | 38750 | 38750 | 38600 | 660 |
| 252 | 20240516 | 145000 | 23580567300 | 38700 | 38650 | 38750 | 38600 | 2718 |
| 253 | 20240516 | 144900 | 23475435800 | 38650 | 38700 | 38700 | 38650 | 663 |
| 254 | 20240516 | 144800 | 23449804100 | 38650 | 38650 | 38700 | 38650 | 782 |
| 255 | 20240516 | 144700 | 23419574750 | 38650 | 38650 | 38700 | 38650 | 828 |
| 256 | 20240516 | 144600 | 23387565650 | 38700 | 38700 | 38700 | 38650 | 1342 |
| 257 | 20240516 | 144500 | 23335692900 | 38700 | 38700 | 38750 | 38650 | 1011 |
| 258 | 20240516 | 144400 | 23296584950 | 38700 | 38700 | 38750 | 38650 | 836 |
| 259 | 20240516 | 144300 | 23264230450 | 38700 | 38650 | 38750 | 38650 | 1137 |
| 260 | 20240516 | 144200 | 23220249850 | 38650 | 38700 | 38750 | 38650 | 936 |
| 261 | 20240516 | 144100 | 23184054500 | 38700 | 38700 | 38750 | 38650 | 1138 |
| 262 | 20240516 | 144000 | 23140029100 | 38700 | 38650 | 38750 | 38650 | 1696 |
| 263 | 20240516 | 143900 | 23074357150 | 38650 | 38650 | 38700 | 38650 | 1245 |
| 264 | 20240516 | 143800 | 23026220850 | 38650 | 38650 | 38700 | 38650 | 1271 |
| 265 | 20240516 | 143700 | 22977072350 | 38650 | 38650 | 38700 | 38600 | 502 |
| 266 | 20240516 | 143600 | 22957661900 | 38650 | 38700 | 38700 | 38600 | 1336 |
| 267 | 20240516 | 143500 | 22905981800 | 38700 | 38750 | 38750 | 38650 | 1367 |
| 268 | 20240516 | 143400 | 22853085750 | 38750 | 38700 | 38800 | 38650 | 970 |
| 269 | 20240516 | 143300 | 22815515550 | 38750 | 38650 | 38750 | 38650 | 1282 |
| 270 | 20240516 | 143200 | 22765920500 | 38650 | 38650 | 38750 | 38650 | 1347 |
| 271 | 20240516 | 143100 | 22713835100 | 38700 | 38700 | 38750 | 38650 | 1019 |
| 272 | 20240516 | 143000 | 22674420400 | 38700 | 38750 | 38800 | 38650 | 942 |
| 273 | 20240516 | 142900 | 22637947650 | 38800 | 38750 | 38800 | 38650 | 1662 |
| 274 | 20240516 | 142800 | 22573592050 | 38750 | 38750 | 38800 | 38700 | 743 |
| 275 | 20240516 | 142700 | 22544785150 | 38700 | 38800 | 38800 | 38650 | 1116 |
| 276 | 20240516 | 142600 | 22501542550 | 38750 | 38650 | 38800 | 38650 | 951 |
| 277 | 20240516 | 142500 | 22464708750 | 38650 | 38800 | 38850 | 38650 | 7614 |
| 278 | 20240516 | 142400 | 22169810250 | 38850 | 38750 | 38850 | 38750 | 1462 |
| 279 | 20240516 | 142300 | 22113111000 | 38750 | 38750 | 38800 | 38700 | 1064 |
| 280 | 20240516 | 142200 | 22071855350 | 38750 | 38750 | 38800 | 38700 | 1336 |
| 281 | 20240516 | 142100 | 22020099650 | 38750 | 38800 | 38800 | 38700 | 1185 |
| 282 | 20240516 | 142000 | 21974161050 | 38750 | 38750 | 38800 | 38700 | 1128 |
| 283 | 20240516 | 141900 | 21930425300 | 38750 | 38800 | 38850 | 38700 | 2288 |
| 284 | 20240516 | 141800 | 21841687600 | 38800 | 38800 | 38850 | 38750 | 1204 |
| 285 | 20240516 | 141700 | 21794943100 | 38800 | 38800 | 38850 | 38700 | 1764 |
| 286 | 20240516 | 141600 | 21726520650 | 38750 | 38700 | 38800 | 38700 | 1026 |
| 287 | 20240516 | 141500 | 21686756950 | 38750 | 38750 | 38800 | 38700 | 1435 |
| 288 | 20240516 | 141400 | 21631144200 | 38750 | 38700 | 38800 | 38700 | 1277 |
| 289 | 20240516 | 141300 | 21581674700 | 38700 | 38700 | 38750 | 38700 | 1020 |
| 290 | 20240516 | 141200 | 21542178950 | 38750 | 38700 | 38750 | 38650 | 1110 |
| 291 | 20240516 | 141100 | 21499228200 | 38700 | 38700 | 38750 | 38650 | 1237 |
| 292 | 20240516 | 141000 | 21451342350 | 38700 | 38650 | 38750 | 38650 | 1587 |
| 293 | 20240516 | 140900 | 21389938950 | 38650 | 38650 | 38750 | 38650 | 1679 |
| 294 | 20240516 | 140800 | 21324973900 | 38650 | 38700 | 38750 | 38600 | 1585 |
| 295 | 20240516 | 140700 | 21263673300 | 38650 | 38700 | 38700 | 38650 | 1267 |
| 296 | 20240516 | 140600 | 21214659550 | 38750 | 38600 | 38750 | 38550 | 1852 |
| 297 | 20240516 | 140500 | 21143051500 | 38600 | 38550 | 38650 | 38550 | 1115 |
| 298 | 20240516 | 140400 | 21100023950 | 38550 | 38600 | 38600 | 38550 | 1385 |
| 299 | 20240516 | 140300 | 21046606100 | 38550 | 38550 | 38600 | 38550 | 986 |
| 300 | 20240516 | 140200 | 21008574200 | 38600 | 38550 | 38600 | 38550 | 658 |
| 301 | 20240516 | 140100 | 20983203250 | 38550 | 38550 | 38600 | 38500 | 1492 |
| 302 | 20240516 | 140000 | 20925686900 | 38550 | 38500 | 38600 | 38500 | 469 |
| 303 | 20240516 | 135900 | 20907614450 | 38550 | 38500 | 38550 | 38500 | 1046 |
| 304 | 20240516 | 135800 | 20867334650 | 38550 | 38650 | 38700 | 38500 | 16022 |
| 305 | 20240516 | 135700 | 20249937250 | 38650 | 38650 | 38700 | 38650 | 795 |
| 306 | 20240516 | 135600 | 20219206450 | 38650 | 38650 | 38750 | 38650 | 1023 |
| 307 | 20240516 | 135500 | 20179644650 | 38650 | 38650 | 38750 | 38650 | 1210 |
| 308 | 20240516 | 135400 | 20132844000 | 38700 | 38700 | 38700 | 38650 | 1620 |
| 309 | 20240516 | 135300 | 20070178350 | 38650 | 38650 | 38700 | 38650 | 1324 |
| 310 | 20240516 | 135200 | 20018976350 | 38650 | 38650 | 38750 | 38600 | 1705 |
| 311 | 20240516 | 135100 | 19953036750 | 38700 | 38650 | 38750 | 38600 | 5948 |
| 312 | 20240516 | 135000 | 19722945400 | 38600 | 38650 | 38700 | 38600 | 937 |
| 313 | 20240516 | 134900 | 19686748950 | 38650 | 38650 | 38700 | 38650 | 678 |
| 314 | 20240516 | 134800 | 19660535600 | 38650 | 38550 | 38650 | 38550 | 2082 |
| 315 | 20240516 | 134700 | 19580096750 | 38600 | 38550 | 38650 | 38550 | 548 |
| 316 | 20240516 | 134600 | 19558945400 | 38600 | 38550 | 38600 | 38550 | 1578 |
| 317 | 20240516 | 134500 | 19498057750 | 38550 | 38550 | 38600 | 38550 | 574 |
| 318 | 20240516 | 134400 | 19475929500 | 38550 | 38550 | 38600 | 38550 | 500 |
| 319 | 20240516 | 134300 | 19456647400 | 38550 | 38550 | 38600 | 38550 | 752 |
| 320 | 20240516 | 134200 | 19427657500 | 38550 | 38550 | 38600 | 38550 | 670 |
| 321 | 20240516 | 134100 | 19401824800 | 38550 | 38550 | 38600 | 38550 | 907 |
| 322 | 20240516 | 134000 | 19366858850 | 38550 | 38550 | 38600 | 38550 | 628 |
| 323 | 20240516 | 133900 | 19342634350 | 38600 | 38600 | 38600 | 38550 | 997 |
| 324 | 20240516 | 133800 | 19304166250 | 38550 | 38550 | 38600 | 38550 | 665 |
| 325 | 20240516 | 133700 | 19278529300 | 38550 | 38550 | 38600 | 38550 | 407 |
| 326 | 20240516 | 133600 | 19262839150 | 38550 | 38500 | 38600 | 38500 | 1425 |
| 327 | 20240516 | 133500 | 19207923450 | 38500 | 38600 | 38600 | 38450 | 1280 |
| 328 | 20240516 | 133400 | 19158640350 | 38550 | 38500 | 38600 | 38450 | 3852 |
| 329 | 20240516 | 133300 | 19010354400 | 38500 | 38500 | 38550 | 38500 | 1810 |
| 330 | 20240516 | 133200 | 18940668250 | 38500 | 38500 | 38550 | 38500 | 1267 |
| 331 | 20240516 | 133100 | 18891855100 | 38500 | 38500 | 38550 | 38500 | 1629 |
| 332 | 20240516 | 133000 | 18829121300 | 38500 | 38500 | 38550 | 38500 | 598 |
| 333 | 20240516 | 132900 | 18806096600 | 38550 | 38500 | 38550 | 38500 | 1158 |
| 334 | 20240516 | 132800 | 18761478800 | 38500 | 38500 | 38550 | 38500 | 1204 |
| 335 | 20240516 | 132700 | 18715115850 | 38550 | 38500 | 38550 | 38500 | 589 |
| 336 | 20240516 | 132600 | 18692438250 | 38500 | 38500 | 38550 | 38500 | 1065 |
| 337 | 20240516 | 132500 | 18651430350 | 38550 | 38500 | 38550 | 38500 | 875 |
| 338 | 20240516 | 132400 | 18617734200 | 38500 | 38500 | 38550 | 38500 | 827 |
| 339 | 20240516 | 132300 | 18585892300 | 38500 | 38500 | 38550 | 38500 | 766 |
| 340 | 20240516 | 132200 | 18556401100 | 38500 | 38500 | 38550 | 38500 | 994 |
| 341 | 20240516 | 132100 | 18518131700 | 38550 | 38500 | 38550 | 38500 | 754 |
| 342 | 20240516 | 132000 | 18489098350 | 38500 | 38500 | 38550 | 38500 | 621 |
| 343 | 20240516 | 131900 | 18465189000 | 38500 | 38500 | 38550 | 38500 | 770 |
| 344 | 20240516 | 131800 | 18435531200 | 38500 | 38500 | 38550 | 38500 | 1351 |
| 345 | 20240516 | 131700 | 18383487250 | 38500 | 38500 | 38550 | 38500 | 472 |
| 346 | 20240516 | 131600 | 18365314350 | 38500 | 38500 | 38550 | 38500 | 10583 |
| 347 | 20240516 | 131500 | 17957867500 | 38500 | 38550 | 38600 | 38500 | 6087 |
| 348 | 20240516 | 131400 | 17723239650 | 38550 | 38600 | 38650 | 38550 | 2965 |
| 349 | 20240516 | 131300 | 17608801550 | 38600 | 38600 | 38650 | 38550 | 404 |
| 350 | 20240516 | 131200 | 17593212600 | 38600 | 38600 | 38650 | 38600 | 831 |
| 351 | 20240516 | 131100 | 17561129950 | 38600 | 38550 | 38650 | 38550 | 1057 |
| 352 | 20240516 | 131000 | 17520332500 | 38550 | 38550 | 38650 | 38550 | 701 |
| 353 | 20240516 | 130900 | 17493289850 | 38600 | 38550 | 38600 | 38550 | 848 |
| 354 | 20240516 | 130800 | 17460584300 | 38600 | 38600 | 38600 | 38550 | 642 |
| 355 | 20240516 | 130700 | 17435820850 | 38600 | 38600 | 38650 | 38550 | 1435 |
| 356 | 20240516 | 130600 | 17380431150 | 38650 | 38550 | 38650 | 38550 | 555 |
| 357 | 20240516 | 130500 | 17359015250 | 38550 | 38600 | 38600 | 38550 | 1039 |
| 358 | 20240516 | 130400 | 17318932950 | 38600 | 38600 | 38650 | 38600 | 903 |
| 359 | 20240516 | 130300 | 17284068850 | 38550 | 38600 | 38650 | 38550 | 1214 |
| 360 | 20240516 | 130200 | 17237219600 | 38550 | 38600 | 38650 | 38550 | 631 |
| 361 | 20240516 | 130100 | 17212876850 | 38550 | 38550 | 38600 | 38550 | 1779 |
| 362 | 20240516 | 130000 | 17144245100 | 38600 | 38600 | 38600 | 38550 | 769 |
| 363 | 20240516 | 125900 | 17114585700 | 38550 | 38600 | 38600 | 38550 | 782 |
| 364 | 20240516 | 125800 | 17084438800 | 38550 | 38600 | 38600 | 38550 | 3920 |
| 365 | 20240516 | 125700 | 16933137650 | 38600 | 38600 | 38650 | 38600 | 603 |
| 366 | 20240516 | 125600 | 16909856500 | 38650 | 38600 | 38650 | 38600 | 1096 |
| 367 | 20240516 | 125500 | 16867549000 | 38600 | 38600 | 38650 | 38600 | 813 |
| 368 | 20240516 | 125400 | 16836163900 | 38600 | 38600 | 38650 | 38600 | 704 |
| 369 | 20240516 | 125300 | 16808979750 | 38650 | 38600 | 38650 | 38600 | 452 |
| 370 | 20240516 | 125200 | 16791529650 | 38600 | 38650 | 38650 | 38600 | 649 |
| 371 | 20240516 | 125100 | 16766469800 | 38600 | 38600 | 38650 | 38600 | 908 |
| 372 | 20240516 | 125000 | 16731416300 | 38600 | 38650 | 38650 | 38600 | 1041 |
| 373 | 20240516 | 124900 | 16691198900 | 38650 | 38600 | 38650 | 38600 | 644 |
| 374 | 20240516 | 124800 | 16666329650 | 38600 | 38600 | 38650 | 38600 | 2352 |
| 375 | 20240516 | 124700 | 16575538350 | 38650 | 38650 | 38650 | 38600 | 569 |
| 376 | 20240516 | 124600 | 16553563050 | 38650 | 38600 | 38650 | 38600 | 585 |
| 377 | 20240516 | 124500 | 16530968850 | 38600 | 38700 | 38700 | 38600 | 913 |
| 378 | 20240516 | 124400 | 16495682300 | 38650 | 38700 | 38700 | 38650 | 820 |
| 379 | 20240516 | 124300 | 16463987850 | 38650 | 38650 | 38700 | 38650 | 447 |
| 380 | 20240516 | 124200 | 16446707650 | 38650 | 38650 | 38700 | 38600 | 2376 |
| 381 | 20240516 | 124100 | 16354827200 | 38650 | 38650 | 38700 | 38650 | 803 |
| 382 | 20240516 | 124000 | 16323789650 | 38650 | 38650 | 38700 | 38650 | 724 |
| 383 | 20240516 | 123900 | 16295802600 | 38650 | 38650 | 38700 | 38650 | 597 |
| 384 | 20240516 | 123800 | 16272727350 | 38650 | 38650 | 38750 | 38650 | 839 |
| 385 | 20240516 | 123700 | 16240277800 | 38650 | 38650 | 38700 | 38650 | 2118 |
| 386 | 20240516 | 123600 | 16158349300 | 38650 | 38700 | 38700 | 38650 | 412 |
| 387 | 20240516 | 123500 | 16142420250 | 38700 | 38650 | 38700 | 38650 | 255 |
| 388 | 20240516 | 123400 | 16132564150 | 38650 | 38700 | 38700 | 38650 | 971 |
| 389 | 20240516 | 123300 | 16095021950 | 38650 | 38700 | 38700 | 38650 | 509 |
| 390 | 20240516 | 123200 | 16075344750 | 38650 | 38650 | 38700 | 38650 | 536 |
| 391 | 20240516 | 123100 | 16054614100 | 38650 | 38650 | 38700 | 38650 | 2552 |
| 392 | 20240516 | 123000 | 15955888100 | 38650 | 38600 | 38700 | 38600 | 2027 |
| 393 | 20240516 | 122900 | 15877568300 | 38600 | 38600 | 38650 | 38600 | 483 |
| 394 | 20240516 | 122800 | 15858919100 | 38600 | 38550 | 38600 | 38550 | 3411 |
| 395 | 20240516 | 122700 | 15727286450 | 38600 | 38600 | 38600 | 38550 | 997 |
| 396 | 20240516 | 122600 | 15688841850 | 38550 | 38550 | 38600 | 38550 | 825 |
| 397 | 20240516 | 122500 | 15657034750 | 38550 | 38550 | 38600 | 38550 | 1247 |
| 398 | 20240516 | 122400 | 15608960050 | 38550 | 38700 | 38700 | 38550 | 8191 |
| 399 | 20240516 | 122300 | 15292678200 | 38650 | 38650 | 38700 | 38650 | 1560 |
| 400 | 20240516 | 122200 | 15232383850 | 38700 | 38650 | 38700 | 38650 | 629 |
| 401 | 20240516 | 122100 | 15208062150 | 38700 | 38650 | 38700 | 38650 | 3565 |
| 402 | 20240516 | 122000 | 15070273100 | 38650 | 38700 | 38700 | 38650 | 910 |
| 403 | 20240516 | 121900 | 15035083050 | 38650 | 38700 | 38750 | 38650 | 922 |
| 404 | 20240516 | 121800 | 14999399100 | 38700 | 38750 | 38750 | 38700 | 1208 |
| 405 | 20240516 | 121700 | 14952641800 | 38700 | 38700 | 38750 | 38700 | 4687 |
| 406 | 20240516 | 121600 | 14771254800 | 38700 | 38750 | 38750 | 38700 | 1714 |
| 407 | 20240516 | 121500 | 14704906550 | 38750 | 38800 | 38800 | 38700 | 2671 |
| 408 | 20240516 | 121400 | 14601428050 | 38800 | 38750 | 38800 | 38750 | 868 |
| 409 | 20240516 | 121300 | 14567790850 | 38700 | 38750 | 38750 | 38700 | 970 |
| 410 | 20240516 | 121200 | 14530230050 | 38750 | 38700 | 38750 | 38700 | 836 |
| 411 | 20240516 | 121100 | 14497850950 | 38750 | 38700 | 38750 | 38700 | 671 |
| 412 | 20240516 | 121000 | 14471868000 | 38750 | 38750 | 38800 | 38700 | 3514 |
| 413 | 20240516 | 120900 | 14335747800 | 38750 | 38850 | 38850 | 38750 | 4423 |
| 414 | 20240516 | 120800 | 14164150650 | 38800 | 38850 | 38850 | 38800 | 770 |
| 415 | 20240516 | 120700 | 14134258550 | 38800 | 38800 | 38850 | 38800 | 982 |
| 416 | 20240516 | 120600 | 14096150750 | 38800 | 38800 | 38850 | 38800 | 653 |
| 417 | 20240516 | 120500 | 14070813500 | 38800 | 38800 | 38850 | 38800 | 957 |
| 418 | 20240516 | 120400 | 14033678400 | 38800 | 38800 | 38850 | 38800 | 990 |
| 419 | 20240516 | 120300 | 13995263050 | 38800 | 38800 | 38850 | 38800 | 478 |
| 420 | 20240516 | 120200 | 13976715950 | 38800 | 38900 | 38900 | 38800 | 1643 |
| 421 | 20240516 | 120100 | 13912907050 | 38900 | 38900 | 38900 | 38850 | 765 |
| 422 | 20240516 | 120000 | 13883180550 | 38850 | 38900 | 38900 | 38850 | 658 |
| 423 | 20240516 | 115900 | 13857616450 | 38900 | 38850 | 38900 | 38850 | 1273 |
| 424 | 20240516 | 115800 | 13808133700 | 38850 | 38850 | 38900 | 38850 | 1164 |
| 425 | 20240516 | 115700 | 13762905600 | 38850 | 38850 | 38900 | 38850 | 1099 |
| 426 | 20240516 | 115600 | 13720182100 | 38850 | 38850 | 38900 | 38850 | 657 |
| 427 | 20240516 | 115500 | 13694657500 | 38850 | 38850 | 38900 | 38850 | 770 |
| 428 | 20240516 | 115400 | 13664728150 | 38900 | 38900 | 38900 | 38850 | 913 |
| 429 | 20240516 | 115300 | 13629234700 | 38850 | 38850 | 38900 | 38850 | 955 |
| 430 | 20240516 | 115200 | 13592113450 | 38850 | 38850 | 38900 | 38850 | 827 |
| 431 | 20240516 | 115100 | 13559979500 | 38900 | 38900 | 38900 | 38850 | 1377 |
| 432 | 20240516 | 115000 | 13506451250 | 38850 | 38850 | 38900 | 38850 | 1508 |
| 433 | 20240516 | 114900 | 13447827200 | 38850 | 38900 | 38900 | 38850 | 755 |
| 434 | 20240516 | 114800 | 13418472900 | 38900 | 38850 | 38900 | 38850 | 748 |
| 435 | 20240516 | 114700 | 13389410500 | 38850 | 38900 | 38900 | 38850 | 1630 |
| 436 | 20240516 | 114600 | 13326063350 | 38900 | 38950 | 38950 | 38900 | 1320 |
| 437 | 20240516 | 114500 | 13274688500 | 38900 | 38900 | 38950 | 38900 | 754 |
| 438 | 20240516 | 114400 | 13245350050 | 38900 | 38900 | 38950 | 38850 | 927 |
| 439 | 20240516 | 114300 | 13209281000 | 38850 | 38850 | 38950 | 38850 | 1485 |
| 440 | 20240516 | 114200 | 13151538900 | 38900 | 38900 | 38900 | 38850 | 2264 |
| 441 | 20240516 | 114100 | 13063488800 | 38850 | 38850 | 38900 | 38850 | 1268 |
| 442 | 20240516 | 114000 | 13014202100 | 38850 | 38850 | 38900 | 38850 | 1273 |
| 443 | 20240516 | 113900 | 12964721550 | 38850 | 38900 | 38900 | 38850 | 547 |
| 444 | 20240516 | 113800 | 12943467800 | 38850 | 38850 | 38900 | 38850 | 1320 |
| 445 | 20240516 | 113700 | 12892162000 | 38850 | 38850 | 38900 | 38850 | 986 |
| 446 | 20240516 | 113600 | 12853842850 | 38850 | 38900 | 38950 | 38850 | 452 |
| 447 | 20240516 | 113500 | 12836269250 | 38900 | 38900 | 38950 | 38900 | 2998 |
| 448 | 20240516 | 113400 | 12719636100 | 38900 | 38900 | 38950 | 38900 | 549 |
| 449 | 20240516 | 113300 | 12698275650 | 38900 | 38850 | 38950 | 38850 | 1538 |
| 450 | 20240516 | 113200 | 12638467050 | 38900 | 38900 | 38950 | 38850 | 4042 |
| 451 | 20240516 | 113100 | 12481239650 | 38900 | 38850 | 38950 | 38850 | 2183 |
| 452 | 20240516 | 113000 | 12396311850 | 38850 | 38850 | 38900 | 38850 | 1596 |
| 453 | 20240516 | 112900 | 12334259650 | 38850 | 38900 | 38950 | 38850 | 1054 |
| 454 | 20240516 | 112800 | 12293271650 | 38900 | 38950 | 38950 | 38900 | 981 |
| 455 | 20240516 | 112700 | 12255096600 | 38900 | 38900 | 38950 | 38900 | 985 |
| 456 | 20240516 | 112600 | 12216769650 | 38900 | 38900 | 38950 | 38900 | 990 |
| 457 | 20240516 | 112500 | 12178249900 | 38900 | 38900 | 38950 | 38900 | 1254 |
| 458 | 20240516 | 112400 | 12129454650 | 38950 | 38900 | 38950 | 38900 | 874 |
| 459 | 20240516 | 112300 | 12095442700 | 38900 | 38950 | 38950 | 38900 | 1608 |
| 460 | 20240516 | 112200 | 12032886450 | 38950 | 38950 | 38950 | 38900 | 1186 |
| 461 | 20240516 | 112100 | 11986725700 | 38900 | 38950 | 38950 | 38900 | 1003 |
| 462 | 20240516 | 112000 | 11947702850 | 38900 | 38950 | 38950 | 38900 | 1522 |
| 463 | 20240516 | 111900 | 11888470850 | 38900 | 38900 | 38950 | 38900 | 757 |
| 464 | 20240516 | 111800 | 11859012550 | 38900 | 38900 | 38950 | 38900 | 616 |
| 465 | 20240516 | 111700 | 11835038200 | 38900 | 38950 | 39000 | 38900 | 1115 |
| 466 | 20240516 | 111600 | 11791620250 | 38950 | 38950 | 39000 | 38950 | 2203 |
| 467 | 20240516 | 111500 | 11705797650 | 38950 | 38950 | 39000 | 38950 | 1118 |
| 468 | 20240516 | 111400 | 11662246700 | 38950 | 38950 | 39000 | 38950 | 1359 |
| 469 | 20240516 | 111300 | 11609291600 | 39000 | 39000 | 39000 | 38950 | 989 |
| 470 | 20240516 | 111200 | 11570752350 | 38950 | 38950 | 39000 | 38950 | 2466 |
| 471 | 20240516 | 111100 | 11474685450 | 38950 | 39000 | 39000 | 38950 | 1005 |
| 472 | 20240516 | 111000 | 11435525600 | 38950 | 38950 | 39000 | 38900 | 1697 |
| 473 | 20240516 | 110900 | 11369436500 | 38950 | 39000 | 39000 | 38900 | 4831 |
| 474 | 20240516 | 110800 | 11181362800 | 39000 | 38900 | 39000 | 38900 | 1207 |
| 475 | 20240516 | 110700 | 11134342300 | 38950 | 38900 | 38950 | 38900 | 1255 |
| 476 | 20240516 | 110600 | 11085490550 | 38950 | 38950 | 38950 | 38900 | 1772 |
| 477 | 20240516 | 110500 | 11016505250 | 38950 | 38900 | 38950 | 38900 | 735 |
| 478 | 20240516 | 110400 | 10987890950 | 38900 | 38950 | 38950 | 38900 | 980 |
| 479 | 20240516 | 110300 | 10949729700 | 38900 | 39000 | 39000 | 38900 | 1281 |
| 480 | 20240516 | 110200 | 10899832450 | 38950 | 39000 | 39000 | 38950 | 806 |
| 481 | 20240516 | 110100 | 10868424450 | 39000 | 38950 | 39000 | 38950 | 584 |
| 482 | 20240516 | 110000 | 10845658800 | 38950 | 38950 | 39000 | 38950 | 963 |
| 483 | 20240516 | 105900 | 10808127800 | 38950 | 38950 | 39000 | 38900 | 1864 |
| 484 | 20240516 | 105800 | 10735508250 | 38950 | 38900 | 38950 | 38900 | 1274 |
| 485 | 20240516 | 105700 | 10685914950 | 38950 | 38950 | 38950 | 38900 | 820 |
| 486 | 20240516 | 105600 | 10654001550 | 38900 | 38950 | 39000 | 38900 | 4278 |
| 487 | 20240516 | 105500 | 10487355900 | 39000 | 39000 | 39000 | 38950 | 3753 |
| 488 | 20240516 | 105400 | 10341100950 | 38950 | 39000 | 39000 | 38950 | 1520 |
| 489 | 20240516 | 105300 | 10281848800 | 38950 | 39000 | 39050 | 38950 | 2584 |
| 490 | 20240516 | 105200 | 10181054150 | 39000 | 39000 | 39050 | 39000 | 926 |
| 491 | 20240516 | 105100 | 10144918000 | 39050 | 39000 | 39050 | 38950 | 627 |
| 492 | 20240516 | 105000 | 10120452900 | 38950 | 39000 | 39050 | 38950 | 1898 |
| 493 | 20240516 | 104900 | 10046401450 | 38950 | 39100 | 39100 | 38950 | 1554 |
| 494 | 20240516 | 104800 | 9985823950 | 39100 | 39100 | 39150 | 39000 | 5043 |
| 495 | 20240516 | 104700 | 9788874350 | 39100 | 39050 | 39150 | 39050 | 1613 |
| 496 | 20240516 | 104600 | 9725787000 | 39100 | 39050 | 39100 | 39000 | 1758 |
| 497 | 20240516 | 104500 | 9657155650 | 39100 | 39000 | 39100 | 39000 | 2157 |
| 498 | 20240516 | 104400 | 9572898200 | 39000 | 39000 | 39050 | 39000 | 480 |
| 499 | 20240516 | 104300 | 9554170150 | 39000 | 39050 | 39150 | 39000 | 5058 |
| 500 | 20240516 | 104200 | 9356588300 | 39000 | 39050 | 39050 | 39000 | 918 |
| 501 | 20240516 | 104100 | 9320773150 | 39000 | 39050 | 39100 | 39000 | 1183 |
| 502 | 20240516 | 104000 | 9274570600 | 39050 | 39000 | 39050 | 39000 | 783 |
| 503 | 20240516 | 103900 | 9244003750 | 39050 | 39050 | 39100 | 39000 | 6410 |
| 504 | 20240516 | 103800 | 8993730400 | 39100 | 39050 | 39100 | 39050 | 1204 |
| 505 | 20240516 | 103700 | 8946676350 | 39100 | 39100 | 39100 | 39050 | 481 |
| 506 | 20240516 | 103600 | 8927890550 | 39050 | 39100 | 39150 | 39000 | 4119 |
| 507 | 20240516 | 103500 | 8766982800 | 39100 | 39100 | 39150 | 39100 | 956 |
| 508 | 20240516 | 103400 | 8729599500 | 39100 | 39100 | 39150 | 39100 | 1442 |
| 509 | 20240516 | 103300 | 8673165500 | 39050 | 39050 | 39200 | 39050 | 2543 |
| 510 | 20240516 | 103200 | 8573603200 | 39050 | 39050 | 39150 | 39050 | 1658 |
| 511 | 20240516 | 103100 | 8508805050 | 39050 | 39050 | 39100 | 39050 | 1131 |
| 512 | 20240516 | 103000 | 8464602800 | 39050 | 39150 | 39150 | 39050 | 3995 |
| 513 | 20240516 | 102900 | 8308479150 | 39100 | 39050 | 39150 | 39050 | 1496 |
| 514 | 20240516 | 102800 | 8250042950 | 39050 | 39100 | 39150 | 39050 | 498 |
| 515 | 20240516 | 102700 | 8230582850 | 39100 | 39100 | 39150 | 39050 | 2987 |
| 516 | 20240516 | 102600 | 8113806100 | 39100 | 39150 | 39150 | 39100 | 509 |
| 517 | 20240516 | 102500 | 8093899050 | 39100 | 39050 | 39150 | 39050 | 2171 |
| 518 | 20240516 | 102400 | 8009036050 | 39050 | 39100 | 39100 | 39050 | 951 |
| 519 | 20240516 | 102300 | 7971875250 | 39050 | 39100 | 39100 | 39050 | 1953 |
| 520 | 20240516 | 102200 | 7895599000 | 39050 | 39050 | 39150 | 39050 | 1655 |
| 521 | 20240516 | 102100 | 7830919900 | 39050 | 39150 | 39150 | 39050 | 1818 |
| 522 | 20240516 | 102000 | 7759809250 | 39100 | 39100 | 39150 | 39100 | 781 |
| 523 | 20240516 | 101900 | 7729255000 | 39150 | 39100 | 39150 | 39100 | 1155 |
| 524 | 20240516 | 101800 | 7684066800 | 39100 | 39250 | 39250 | 39100 | 2404 |
| 525 | 20240516 | 101700 | 7589821200 | 39250 | 39250 | 39350 | 39250 | 1774 |
| 526 | 20240516 | 101600 | 7520164050 | 39300 | 39300 | 39350 | 39250 | 2415 |
| 527 | 20240516 | 101500 | 7425249550 | 39300 | 39300 | 39350 | 39300 | 795 |
| 528 | 20240516 | 101400 | 7394003650 | 39350 | 39300 | 39350 | 39300 | 983 |
| 529 | 20240516 | 101300 | 7355351450 | 39350 | 39300 | 39350 | 39300 | 518 |
| 530 | 20240516 | 101200 | 7334986500 | 39350 | 39300 | 39350 | 39300 | 1761 |
| 531 | 20240516 | 101100 | 7265705150 | 39300 | 39350 | 39350 | 39300 | 1399 |
| 532 | 20240516 | 101000 | 7210688950 | 39350 | 39350 | 39400 | 39350 | 743 |
| 533 | 20240516 | 100900 | 7181435100 | 39350 | 39400 | 39450 | 39350 | 1098 |
| 534 | 20240516 | 100800 | 7138166050 | 39400 | 39400 | 39450 | 39400 | 600 |
| 535 | 20240516 | 100700 | 7114511700 | 39450 | 39400 | 39450 | 39400 | 880 |
| 536 | 20240516 | 100600 | 7079832400 | 39400 | 39450 | 39500 | 39400 | 3858 |
| 537 | 20240516 | 100500 | 6927607750 | 39500 | 39400 | 39500 | 39400 | 3283 |
| 538 | 20240516 | 100400 | 6798104800 | 39400 | 39450 | 39450 | 39400 | 819 |
| 539 | 20240516 | 100300 | 6765824300 | 39450 | 39400 | 39450 | 39400 | 1364 |
| 540 | 20240516 | 100200 | 6712047950 | 39450 | 39400 | 39450 | 39400 | 520 |
| 541 | 20240516 | 100100 | 6691553600 | 39450 | 39450 | 39450 | 39400 | 1057 |
| 542 | 20240516 | 100000 | 6649873250 | 39450 | 39400 | 39450 | 39350 | 523 |
| 543 | 20240516 | 095900 | 6629269700 | 39400 | 39400 | 39450 | 39350 | 943 |
| 544 | 20240516 | 095800 | 6592121500 | 39450 | 39450 | 39500 | 39400 | 7051 |
| 545 | 20240516 | 095700 | 6313821650 | 39500 | 39500 | 39500 | 39450 | 1881 |
| 546 | 20240516 | 095600 | 6239537800 | 39500 | 39500 | 39550 | 39500 | 813 |
| 547 | 20240516 | 095500 | 6207397000 | 39500 | 39500 | 39550 | 39450 | 1886 |
| 548 | 20240516 | 095400 | 6132921050 | 39500 | 39600 | 39600 | 39500 | 3144 |
| 549 | 20240516 | 095300 | 6008595800 | 39550 | 39500 | 39600 | 39500 | 2701 |
| 550 | 20240516 | 095200 | 5901803100 | 39500 | 39550 | 39600 | 39450 | 3376 |
| 551 | 20240516 | 095100 | 5768372450 | 39550 | 39550 | 39600 | 39500 | 2446 |
| 552 | 20240516 | 095000 | 5671626700 | 39500 | 39450 | 39500 | 39450 | 3945 |
| 553 | 20240516 | 094900 | 5515828850 | 39500 | 39450 | 39500 | 39450 | 302 |
| 554 | 20240516 | 094800 | 5503904700 | 39450 | 39450 | 39500 | 39400 | 3166 |
| 555 | 20240516 | 094700 | 5378982350 | 39450 | 39500 | 39500 | 39450 | 996 |
| 556 | 20240516 | 094600 | 5339688550 | 39500 | 39500 | 39500 | 39450 | 2868 |
| 557 | 20240516 | 094500 | 5226407800 | 39500 | 39450 | 39500 | 39400 | 3171 |
| 558 | 20240516 | 094400 | 5101322100 | 39400 | 39400 | 39450 | 39350 | 1322 |
| 559 | 20240516 | 094300 | 5049219350 | 39400 | 39300 | 39400 | 39300 | 1226 |
| 560 | 20240516 | 094200 | 5000980700 | 39300 | 39300 | 39350 | 39300 | 891 |
| 561 | 20240516 | 094100 | 4965946900 | 39300 | 39300 | 39350 | 39300 | 673 |
| 562 | 20240516 | 094000 | 4939476800 | 39300 | 39400 | 39400 | 39250 | 1724 |
| 563 | 20240516 | 093900 | 4871678000 | 39450 | 39300 | 39450 | 39250 | 1720 |
| 564 | 20240516 | 093800 | 4803946850 | 39300 | 39300 | 39300 | 39250 | 516 |
| 565 | 20240516 | 093700 | 4783677900 | 39300 | 39300 | 39300 | 39250 | 404 |
| 566 | 20240516 | 093600 | 4767806550 | 39300 | 39250 | 39350 | 39250 | 1031 |
| 567 | 20240516 | 093500 | 4727284500 | 39300 | 39250 | 39350 | 39250 | 1639 |
| 568 | 20240516 | 093400 | 4662876550 | 39250 | 39150 | 39250 | 39150 | 1282 |
| 569 | 20240516 | 093300 | 4612631550 | 39150 | 39100 | 39150 | 39100 | 1028 |
| 570 | 20240516 | 093200 | 4572405800 | 39100 | 39150 | 39150 | 39100 | 793 |
| 571 | 20240516 | 093100 | 4541380050 | 39150 | 39050 | 39150 | 39050 | 214 |
| 572 | 20240516 | 093000 | 4533011750 | 39050 | 39150 | 39150 | 38950 | 1152 |
| 573 | 20240516 | 092900 | 4488054900 | 39000 | 39200 | 39200 | 39000 | 8585 |
| 574 | 20240516 | 092800 | 4152466350 | 39150 | 39150 | 39200 | 39150 | 1061 |
| 575 | 20240516 | 092700 | 4110911800 | 39150 | 39100 | 39150 | 39050 | 2620 |
| 576 | 20240516 | 092600 | 4008471950 | 39050 | 39050 | 39050 | 39000 | 1328 |
| 577 | 20240516 | 092500 | 3956620450 | 39050 | 39100 | 39100 | 39050 | 953 |
| 578 | 20240516 | 092400 | 3919368000 | 39000 | 39050 | 39100 | 39000 | 1494 |
| 579 | 20240516 | 092300 | 3861003100 | 39150 | 39150 | 39150 | 39050 | 4874 |
| 580 | 20240516 | 092200 | 3670601050 | 39150 | 39250 | 39250 | 39100 | 3309 |
| 581 | 20240516 | 092100 | 3541053950 | 39250 | 39100 | 39300 | 39050 | 2296 |
| 582 | 20240516 | 092000 | 3451162850 | 39100 | 39000 | 39150 | 38950 | 3611 |
| 583 | 20240516 | 091900 | 3310267500 | 39000 | 39150 | 39150 | 39000 | 3398 |
| 584 | 20240516 | 091800 | 3177521150 | 39100 | 39200 | 39200 | 39100 | 2591 |
| 585 | 20240516 | 091700 | 3076049400 | 39200 | 39200 | 39250 | 39150 | 584 |
| 586 | 20240516 | 091600 | 3053142950 | 39200 | 39100 | 39350 | 39100 | 2186 |
| 587 | 20240516 | 091500 | 2967433350 | 39100 | 39000 | 39150 | 38950 | 3257 |
| 588 | 20240516 | 091400 | 2840168500 | 39000 | 38900 | 39000 | 38900 | 3199 |
| 589 | 20240516 | 091300 | 2715613100 | 38900 | 39250 | 39250 | 38850 | 12148 |
| 590 | 20240516 | 091200 | 2240546450 | 39300 | 39400 | 39400 | 39300 | 3444 |
| 591 | 20240516 | 091100 | 2104989400 | 39400 | 39450 | 39450 | 39400 | 4847 |
| 592 | 20240516 | 091000 | 1913917200 | 39450 | 39450 | 39450 | 39400 | 1505 |
| 593 | 20240516 | 090900 | 1854556750 | 39450 | 39450 | 39450 | 39400 | 3748 |
| 594 | 20240516 | 090800 | 1706714000 | 39450 | 39450 | 39500 | 39400 | 2264 |
| 595 | 20240516 | 090700 | 1617402350 | 39450 | 39400 | 39450 | 39350 | 1913 |
| 596 | 20240516 | 090600 | 1542002750 | 39400 | 39500 | 39500 | 39350 | 1609 |
| 597 | 20240516 | 090500 | 1478555250 | 39450 | 39400 | 39550 | 39300 | 5039 |
| 598 | 20240516 | 090400 | 1279967550 | 39400 | 39350 | 39450 | 39300 | 2056 |
| 599 | 20240516 | 090300 | 1198987500 | 39300 | 39400 | 39400 | 39200 | 4043 |
| 600 | 20240516 | 090200 | 1040193950 | 39350 | 39450 | 39450 | 39350 | 2282 |
| 601 | 20240516 | 090100 | 950289300 | 39450 | 39250 | 39500 | 39250 | 2820 |
| 602 | 20240516 | 090000 | 839116150 | 39500 | 39600 | 39600 | 39200 | 20898 |