32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240513 | 184900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 22326 |
| 3 | 20240513 | 184800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20240513 | 184700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20240513 | 184600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20240513 | 184500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20240513 | 184400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20240513 | 184300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20240513 | 184200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20240513 | 184100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20240513 | 184000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20240513 | 183900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20240513 | 183800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20240513 | 183700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20240513 | 183600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20240513 | 183500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20240513 | 183400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20240513 | 183300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20240513 | 183200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20240513 | 183100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20240513 | 183000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20240513 | 182900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20240513 | 182800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20240513 | 182700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20240513 | 182600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20240513 | 182500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20240513 | 182400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20240513 | 182300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20240513 | 182200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20240513 | 182100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20240513 | 182000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20240513 | 181900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 22326 |
| 33 | 20240513 | 181800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20240513 | 181700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20240513 | 181600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20240513 | 181500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20240513 | 181400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20240513 | 181300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20240513 | 181200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20240513 | 181100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20240513 | 181000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20240513 | 180900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20240513 | 180800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20240513 | 180700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20240513 | 180600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20240513 | 180500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20240513 | 180400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20240513 | 180300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20240513 | 180200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20240513 | 180100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20240513 | 180000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20240513 | 175900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20240513 | 175800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20240513 | 175700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20240513 | 175600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20240513 | 175500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20240513 | 175400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20240513 | 175300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20240513 | 175200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20240513 | 175100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20240513 | 175000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20240513 | 174900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 22326 |
| 63 | 20240513 | 174800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20240513 | 174700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20240513 | 174600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20240513 | 174500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20240513 | 174400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20240513 | 174300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20240513 | 174200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20240513 | 174100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20240513 | 174000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20240513 | 173900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20240513 | 173800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20240513 | 173700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20240513 | 173600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20240513 | 173500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20240513 | 173400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20240513 | 173300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20240513 | 173200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20240513 | 173100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20240513 | 173000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20240513 | 172900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20240513 | 172800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20240513 | 172700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20240513 | 172600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20240513 | 172500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20240513 | 172400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20240513 | 172300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20240513 | 172200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20240513 | 172100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20240513 | 172000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20240513 | 171900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 22326 |
| 93 | 20240513 | 171800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20240513 | 171700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20240513 | 171600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20240513 | 171500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20240513 | 171400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20240513 | 171300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20240513 | 171200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20240513 | 171100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20240513 | 171000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20240513 | 170900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20240513 | 170800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20240513 | 170700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20240513 | 170600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20240513 | 170500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20240513 | 170400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20240513 | 170300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20240513 | 170200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20240513 | 170100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20240513 | 170000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20240513 | 165900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20240513 | 165800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20240513 | 165700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20240513 | 165600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20240513 | 165500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20240513 | 165400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20240513 | 165300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20240513 | 165200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20240513 | 165100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20240513 | 165000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20240513 | 164900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 22326 |
| 123 | 20240513 | 164800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20240513 | 164700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20240513 | 164600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20240513 | 164500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20240513 | 164400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20240513 | 164300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20240513 | 164200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20240513 | 164100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20240513 | 164000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20240513 | 163900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20240513 | 163800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20240513 | 163700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20240513 | 163600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20240513 | 163500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20240513 | 163400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20240513 | 163300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20240513 | 163200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20240513 | 163100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20240513 | 163000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20240513 | 162900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20240513 | 162800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20240513 | 162700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20240513 | 162600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20240513 | 162500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20240513 | 162400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20240513 | 162300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20240513 | 162200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20240513 | 162100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20240513 | 162000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20240513 | 161900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 22326 |
| 153 | 20240513 | 161800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20240513 | 161700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20240513 | 161600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20240513 | 161500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20240513 | 161400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20240513 | 161300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20240513 | 161200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20240513 | 161100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20240513 | 161000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20240513 | 160900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20240513 | 160800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20240513 | 160700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20240513 | 160600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20240513 | 160500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20240513 | 160400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20240513 | 160300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20240513 | 160200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20240513 | 160100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20240513 | 160000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20240513 | 155900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20240513 | 155800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20240513 | 155700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20240513 | 155600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20240513 | 155500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20240513 | 155400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20240513 | 155300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20240513 | 155200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20240513 | 155100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20240513 | 155000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20240513 | 154900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 22326 |
| 183 | 20240513 | 154800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20240513 | 154700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20240513 | 154600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20240513 | 154500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20240513 | 154400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20240513 | 154300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20240513 | 154200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20240513 | 154100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20240513 | 154000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20240513 | 153900 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20240513 | 153800 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20240513 | 153700 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20240513 | 153600 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20240513 | 153500 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20240513 | 153400 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20240513 | 153300 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20240513 | 153200 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20240513 | 153100 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20240513 | 153000 | 49383005050 | 41300 | 41300 | 41300 | 41300 | 22326 |
| 202 | 20240513 | 152900 | 48460941250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20240513 | 152800 | 48460941250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20240513 | 152700 | 48460941250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20240513 | 152600 | 48460941250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20240513 | 152500 | 48460941250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20240513 | 152400 | 48460941250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20240513 | 152300 | 48460941250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20240513 | 152200 | 48460941250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20240513 | 152100 | 48460941250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20240513 | 152000 | 48460941250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20240513 | 151900 | 48460941250 | 41300 | 41350 | 41350 | 41250 | 5899 |
| 213 | 20240513 | 151800 | 48217214700 | 41300 | 41400 | 41400 | 41300 | 4677 |
| 214 | 20240513 | 151700 | 48023928700 | 41400 | 41250 | 41400 | 41250 | 8325 |
| 215 | 20240513 | 151600 | 47679841200 | 41300 | 41300 | 41300 | 41250 | 1403 |
| 216 | 20240513 | 151500 | 47621929950 | 41250 | 41300 | 41350 | 41250 | 3239 |
| 217 | 20240513 | 151400 | 47488199950 | 41300 | 41200 | 41350 | 41200 | 2888 |
| 218 | 20240513 | 151300 | 47368943350 | 41200 | 41350 | 41350 | 41200 | 2317 |
| 219 | 20240513 | 151200 | 47273308700 | 41300 | 41300 | 41350 | 41200 | 3360 |
| 220 | 20240513 | 151100 | 47134555900 | 41250 | 41250 | 41300 | 41200 | 3456 |
| 221 | 20240513 | 151000 | 46991948000 | 41250 | 41300 | 41350 | 41250 | 3003 |
| 222 | 20240513 | 150900 | 46867935600 | 41300 | 41300 | 41350 | 41300 | 1542 |
| 223 | 20240513 | 150800 | 46804209250 | 41300 | 41300 | 41350 | 41300 | 2807 |
| 224 | 20240513 | 150700 | 46688198350 | 41350 | 41350 | 41400 | 41300 | 3570 |
| 225 | 20240513 | 150600 | 46540651250 | 41300 | 41350 | 41400 | 41300 | 2597 |
| 226 | 20240513 | 150500 | 46433263150 | 41350 | 41300 | 41350 | 41300 | 1417 |
| 227 | 20240513 | 150400 | 46374703750 | 41350 | 41400 | 41400 | 41350 | 2342 |
| 228 | 20240513 | 150300 | 46277828000 | 41400 | 41450 | 41450 | 41350 | 2538 |
| 229 | 20240513 | 150200 | 46172752750 | 41450 | 41400 | 41500 | 41300 | 3587 |
| 230 | 20240513 | 150100 | 46024192800 | 41350 | 41350 | 41400 | 41300 | 1418 |
| 231 | 20240513 | 150000 | 45965533750 | 41350 | 41400 | 41400 | 41300 | 1612 |
| 232 | 20240513 | 145900 | 45898909250 | 41350 | 41350 | 41400 | 41350 | 1506 |
| 233 | 20240513 | 145800 | 45836601050 | 41350 | 41400 | 41400 | 41350 | 1813 |
| 234 | 20240513 | 145700 | 45761600200 | 41400 | 41450 | 41450 | 41400 | 4452 |
| 235 | 20240513 | 145600 | 45577241000 | 41400 | 41550 | 41600 | 41400 | 7821 |
| 236 | 20240513 | 145500 | 45252625050 | 41600 | 41550 | 41650 | 41550 | 6840 |
| 237 | 20240513 | 145400 | 44968133100 | 41600 | 41550 | 41600 | 41500 | 4544 |
| 238 | 20240513 | 145300 | 44779212950 | 41600 | 41500 | 41600 | 41450 | 17154 |
| 239 | 20240513 | 145200 | 44066656800 | 41550 | 41500 | 41550 | 41450 | 17429 |
| 240 | 20240513 | 145100 | 43343398350 | 41500 | 41450 | 41500 | 41450 | 4600 |
| 241 | 20240513 | 145000 | 43152565850 | 41450 | 41450 | 41500 | 41400 | 4018 |
| 242 | 20240513 | 144900 | 42986066450 | 41400 | 41450 | 41450 | 41400 | 2434 |
| 243 | 20240513 | 144800 | 42885218800 | 41450 | 41350 | 41450 | 41350 | 3318 |
| 244 | 20240513 | 144700 | 42747735800 | 41400 | 41350 | 41400 | 41300 | 10194 |
| 245 | 20240513 | 144600 | 42326281450 | 41300 | 41350 | 41400 | 41300 | 1356 |
| 246 | 20240513 | 144500 | 42270219300 | 41400 | 41400 | 41400 | 41350 | 1333 |
| 247 | 20240513 | 144400 | 42215070800 | 41400 | 41400 | 41450 | 41350 | 3438 |
| 248 | 20240513 | 144300 | 42072809000 | 41400 | 41400 | 41400 | 41350 | 3865 |
| 249 | 20240513 | 144200 | 41912814650 | 41400 | 41350 | 41400 | 41350 | 1893 |
| 250 | 20240513 | 144100 | 41834499500 | 41400 | 41350 | 41400 | 41300 | 2565 |
| 251 | 20240513 | 144000 | 41728430900 | 41300 | 41350 | 41350 | 41300 | 1849 |
| 252 | 20240513 | 143900 | 41652036350 | 41300 | 41450 | 41450 | 41300 | 2862 |
| 253 | 20240513 | 143800 | 41533573200 | 41400 | 41450 | 41450 | 41350 | 3496 |
| 254 | 20240513 | 143700 | 41388818350 | 41400 | 41450 | 41450 | 41400 | 1707 |
| 255 | 20240513 | 143600 | 41318107650 | 41400 | 41450 | 41450 | 41400 | 3924 |
| 256 | 20240513 | 143500 | 41155506500 | 41450 | 41350 | 41450 | 41300 | 8195 |
| 257 | 20240513 | 143400 | 40816497900 | 41350 | 41250 | 41350 | 41250 | 2869 |
| 258 | 20240513 | 143300 | 40697908350 | 41250 | 41300 | 41350 | 41250 | 4665 |
| 259 | 20240513 | 143200 | 40505259700 | 41250 | 41250 | 41300 | 41200 | 1964 |
| 260 | 20240513 | 143100 | 40424281150 | 41200 | 41300 | 41300 | 41200 | 1838 |
| 261 | 20240513 | 143000 | 40348444000 | 41300 | 41250 | 41300 | 41200 | 1502 |
| 262 | 20240513 | 142900 | 40286504400 | 41250 | 41200 | 41300 | 41200 | 1166 |
| 263 | 20240513 | 142800 | 40238431150 | 41200 | 41250 | 41300 | 41200 | 1616 |
| 264 | 20240513 | 142700 | 40171787650 | 41250 | 41150 | 41250 | 41150 | 1250 |
| 265 | 20240513 | 142600 | 40120306950 | 41150 | 41200 | 41250 | 41150 | 1648 |
| 266 | 20240513 | 142500 | 40052401700 | 41200 | 41250 | 41250 | 41150 | 2620 |
| 267 | 20240513 | 142400 | 39944393100 | 41250 | 41250 | 41250 | 41200 | 2126 |
| 268 | 20240513 | 142300 | 39856726950 | 41200 | 41200 | 41250 | 41150 | 3685 |
| 269 | 20240513 | 142200 | 39704867600 | 41200 | 41150 | 41200 | 41100 | 1408 |
| 270 | 20240513 | 142100 | 39646924550 | 41150 | 41100 | 41200 | 41050 | 6314 |
| 271 | 20240513 | 142000 | 39387550350 | 41100 | 41200 | 41250 | 41100 | 4683 |
| 272 | 20240513 | 141900 | 39194775150 | 41200 | 41200 | 41250 | 41150 | 2319 |
| 273 | 20240513 | 141800 | 39099234550 | 41200 | 41200 | 41200 | 41150 | 2120 |
| 274 | 20240513 | 141700 | 39011950100 | 41200 | 41200 | 41250 | 41150 | 1410 |
| 275 | 20240513 | 141600 | 38953863750 | 41150 | 41150 | 41250 | 41150 | 2090 |
| 276 | 20240513 | 141500 | 38867821700 | 41200 | 41200 | 41200 | 41150 | 854 |
| 277 | 20240513 | 141400 | 38832657550 | 41150 | 41150 | 41250 | 41100 | 2100 |
| 278 | 20240513 | 141300 | 38746257400 | 41150 | 41200 | 41200 | 41100 | 1111 |
| 279 | 20240513 | 141200 | 38700530550 | 41150 | 41150 | 41200 | 41100 | 1538 |
| 280 | 20240513 | 141100 | 38637251500 | 41150 | 41150 | 41200 | 41100 | 1028 |
| 281 | 20240513 | 141000 | 38594958050 | 41200 | 41150 | 41200 | 41100 | 1344 |
| 282 | 20240513 | 140900 | 38539658800 | 41200 | 41200 | 41250 | 41150 | 1092 |
| 283 | 20240513 | 140800 | 38494653900 | 41150 | 41150 | 41250 | 41150 | 1281 |
| 284 | 20240513 | 140700 | 38441880150 | 41150 | 41250 | 41300 | 41100 | 3496 |
| 285 | 20240513 | 140600 | 38297905850 | 41300 | 41250 | 41300 | 41200 | 1408 |
| 286 | 20240513 | 140500 | 38239808700 | 41250 | 41250 | 41300 | 41150 | 1356 |
| 287 | 20240513 | 140400 | 38183897900 | 41250 | 41200 | 41300 | 41150 | 1636 |
| 288 | 20240513 | 140300 | 38116423550 | 41250 | 41150 | 41250 | 41100 | 2431 |
| 289 | 20240513 | 140200 | 38016309100 | 41150 | 41200 | 41250 | 41150 | 2142 |
| 290 | 20240513 | 140100 | 37928028600 | 41200 | 41200 | 41200 | 41100 | 1827 |
| 291 | 20240513 | 140000 | 37852875400 | 41200 | 41150 | 41200 | 41100 | 1451 |
| 292 | 20240513 | 135900 | 37793151800 | 41150 | 41100 | 41150 | 41100 | 1575 |
| 293 | 20240513 | 135800 | 37728388100 | 41100 | 41150 | 41200 | 41100 | 1609 |
| 294 | 20240513 | 135700 | 37662142550 | 41150 | 41100 | 41200 | 41100 | 977 |
| 295 | 20240513 | 135600 | 37621930400 | 41200 | 41200 | 41250 | 41100 | 1908 |
| 296 | 20240513 | 135500 | 37543333400 | 41250 | 41100 | 41250 | 41100 | 901 |
| 297 | 20240513 | 135400 | 37506230400 | 41150 | 41200 | 41250 | 41150 | 1816 |
| 298 | 20240513 | 135300 | 37431462150 | 41150 | 41150 | 41250 | 41150 | 1688 |
| 299 | 20240513 | 135200 | 37361935000 | 41150 | 41200 | 41250 | 41100 | 2525 |
| 300 | 20240513 | 135100 | 37257904750 | 41150 | 41200 | 41200 | 41150 | 1261 |
| 301 | 20240513 | 135000 | 37205969300 | 41150 | 41150 | 41200 | 41100 | 3409 |
| 302 | 20240513 | 134900 | 37065662100 | 41100 | 41050 | 41150 | 41050 | 1910 |
| 303 | 20240513 | 134800 | 36987136650 | 41100 | 41000 | 41100 | 41000 | 8560 |
| 304 | 20240513 | 134700 | 36635735450 | 41050 | 41050 | 41050 | 41000 | 879 |
| 305 | 20240513 | 134600 | 36599661850 | 41050 | 41050 | 41050 | 41000 | 538 |
| 306 | 20240513 | 134500 | 36577586100 | 41050 | 41050 | 41050 | 40950 | 1150 |
| 307 | 20240513 | 134400 | 36530436050 | 41000 | 41000 | 41000 | 40950 | 1108 |
| 308 | 20240513 | 134300 | 36485010450 | 41000 | 41000 | 41000 | 40950 | 756 |
| 309 | 20240513 | 134200 | 36454029850 | 41000 | 40950 | 41000 | 40950 | 1169 |
| 310 | 20240513 | 134100 | 36406114900 | 41000 | 40950 | 41000 | 40950 | 1548 |
| 311 | 20240513 | 134000 | 36342668750 | 40950 | 41000 | 41000 | 40950 | 459 |
| 312 | 20240513 | 133900 | 36323863950 | 40950 | 41000 | 41000 | 40950 | 344 |
| 313 | 20240513 | 133800 | 36309765850 | 41000 | 41000 | 41000 | 40950 | 400 |
| 314 | 20240513 | 133700 | 36293379300 | 40950 | 41000 | 41000 | 40950 | 890 |
| 315 | 20240513 | 133600 | 36256922450 | 40950 | 41000 | 41050 | 40950 | 2338 |
| 316 | 20240513 | 133500 | 36161115700 | 41000 | 41050 | 41050 | 41000 | 648 |
| 317 | 20240513 | 133400 | 36134532750 | 41000 | 41000 | 41050 | 41000 | 215 |
| 318 | 20240513 | 133300 | 36125715900 | 41000 | 41050 | 41100 | 41000 | 460 |
| 319 | 20240513 | 133200 | 36106834750 | 41050 | 41100 | 41100 | 41000 | 1609 |
| 320 | 20240513 | 133100 | 36040791050 | 41050 | 40950 | 41100 | 40900 | 7608 |
| 321 | 20240513 | 133000 | 35728623400 | 40950 | 40900 | 41000 | 40900 | 2685 |
| 322 | 20240513 | 132900 | 35618693250 | 40900 | 41000 | 41000 | 40900 | 2229 |
| 323 | 20240513 | 132800 | 35527469550 | 41000 | 40950 | 41000 | 40950 | 796 |
| 324 | 20240513 | 132700 | 35494864200 | 40950 | 40900 | 41000 | 40900 | 2536 |
| 325 | 20240513 | 132600 | 35391016100 | 40950 | 40900 | 40950 | 40900 | 499 |
| 326 | 20240513 | 132500 | 35370602450 | 40900 | 40900 | 40950 | 40900 | 985 |
| 327 | 20240513 | 132400 | 35330312300 | 40900 | 40900 | 40950 | 40900 | 2655 |
| 328 | 20240513 | 132300 | 35221713750 | 40950 | 40950 | 40950 | 40900 | 1256 |
| 329 | 20240513 | 132200 | 35170329400 | 40900 | 40950 | 40950 | 40900 | 1781 |
| 330 | 20240513 | 132100 | 35097471150 | 40950 | 41000 | 41000 | 40950 | 1285 |
| 331 | 20240513 | 132000 | 35044845600 | 41000 | 41000 | 41050 | 41000 | 3195 |
| 332 | 20240513 | 131900 | 34913847850 | 41050 | 41050 | 41100 | 41000 | 3140 |
| 333 | 20240513 | 131800 | 34784956300 | 41100 | 41050 | 41100 | 41050 | 1292 |
| 334 | 20240513 | 131700 | 34731915800 | 41050 | 41050 | 41100 | 41000 | 2492 |
| 335 | 20240513 | 131600 | 34629635000 | 41000 | 41050 | 41050 | 41000 | 439 |
| 336 | 20240513 | 131500 | 34611631700 | 41050 | 41100 | 41100 | 41000 | 1105 |
| 337 | 20240513 | 131400 | 34566323350 | 41100 | 41050 | 41100 | 41000 | 1718 |
| 338 | 20240513 | 131300 | 34495814200 | 41050 | 40950 | 41100 | 40950 | 4802 |
| 339 | 20240513 | 131200 | 34298805250 | 40950 | 40950 | 41000 | 40950 | 1431 |
| 340 | 20240513 | 131100 | 34240196250 | 40950 | 41000 | 41000 | 40950 | 2714 |
| 341 | 20240513 | 131000 | 34129008400 | 40950 | 41100 | 41150 | 40950 | 7379 |
| 342 | 20240513 | 130900 | 33826256300 | 41100 | 41100 | 41150 | 41100 | 1991 |
| 343 | 20240513 | 130800 | 33744425400 | 41100 | 41150 | 41150 | 41100 | 723 |
| 344 | 20240513 | 130700 | 33714705450 | 41150 | 41100 | 41150 | 41100 | 526 |
| 345 | 20240513 | 130600 | 33693086400 | 41100 | 41100 | 41150 | 41100 | 476 |
| 346 | 20240513 | 130500 | 33673512950 | 41100 | 41100 | 41150 | 41100 | 584 |
| 347 | 20240513 | 130400 | 33649498600 | 41100 | 41150 | 41200 | 41100 | 553 |
| 348 | 20240513 | 130300 | 33626747300 | 41150 | 41200 | 41200 | 41150 | 645 |
| 349 | 20240513 | 130200 | 33600195500 | 41200 | 41150 | 41200 | 41100 | 1400 |
| 350 | 20240513 | 130100 | 33542568500 | 41100 | 41200 | 41200 | 41100 | 552 |
| 351 | 20240513 | 130000 | 33519853400 | 41150 | 41250 | 41250 | 41100 | 792 |
| 352 | 20240513 | 125900 | 33487264600 | 41250 | 41100 | 41250 | 41050 | 3560 |
| 353 | 20240513 | 125800 | 33340602450 | 41200 | 41100 | 41200 | 41000 | 3762 |
| 354 | 20240513 | 125700 | 33185868200 | 41100 | 41000 | 41100 | 41000 | 4252 |
| 355 | 20240513 | 125600 | 33011303250 | 41050 | 41000 | 41050 | 41000 | 577 |
| 356 | 20240513 | 125500 | 32987631500 | 41050 | 41050 | 41100 | 41000 | 1028 |
| 357 | 20240513 | 125400 | 32945429950 | 41000 | 41000 | 41100 | 41000 | 1160 |
| 358 | 20240513 | 125300 | 32897860800 | 41000 | 41050 | 41100 | 41000 | 873 |
| 359 | 20240513 | 125200 | 32862031150 | 41050 | 41100 | 41100 | 41050 | 1127 |
| 360 | 20240513 | 125100 | 32815748500 | 41000 | 41050 | 41100 | 41000 | 1596 |
| 361 | 20240513 | 125000 | 32750232650 | 41050 | 41100 | 41100 | 41000 | 1057 |
| 362 | 20240513 | 124900 | 32706843050 | 41000 | 41100 | 41150 | 41000 | 5970 |
| 363 | 20240513 | 124800 | 32461822550 | 41100 | 41150 | 41150 | 41100 | 314 |
| 364 | 20240513 | 124700 | 32448911350 | 41150 | 41150 | 41150 | 41100 | 785 |
| 365 | 20240513 | 124600 | 32416640200 | 41100 | 41150 | 41150 | 41100 | 1181 |
| 366 | 20240513 | 124500 | 32368094750 | 41150 | 41150 | 41150 | 41100 | 1950 |
| 367 | 20240513 | 124400 | 32287919000 | 41150 | 41100 | 41150 | 41100 | 514 |
| 368 | 20240513 | 124300 | 32266785100 | 41150 | 41100 | 41150 | 41100 | 436 |
| 369 | 20240513 | 124200 | 32248856300 | 41100 | 41200 | 41200 | 41100 | 411 |
| 370 | 20240513 | 124100 | 32231957000 | 41200 | 41100 | 41200 | 41100 | 1787 |
| 371 | 20240513 | 124000 | 32158464000 | 41100 | 41150 | 41150 | 41100 | 1775 |
| 372 | 20240513 | 123900 | 32085488000 | 41150 | 41150 | 41150 | 41100 | 894 |
| 373 | 20240513 | 123800 | 32048709450 | 41150 | 41150 | 41150 | 41100 | 688 |
| 374 | 20240513 | 123700 | 32020406200 | 41150 | 41150 | 41150 | 41100 | 361 |
| 375 | 20240513 | 123600 | 32005551150 | 41150 | 41150 | 41150 | 41100 | 391 |
| 376 | 20240513 | 123500 | 31989473300 | 41150 | 41150 | 41150 | 41100 | 1480 |
| 377 | 20240513 | 123400 | 31928640650 | 41150 | 41100 | 41150 | 41100 | 1823 |
| 378 | 20240513 | 123300 | 31853688650 | 41150 | 41150 | 41150 | 41100 | 712 |
| 379 | 20240513 | 123200 | 31824390150 | 41150 | 41150 | 41150 | 41100 | 235 |
| 380 | 20240513 | 123100 | 31814726700 | 41150 | 41200 | 41200 | 41100 | 1442 |
| 381 | 20240513 | 123000 | 31755379550 | 41200 | 41150 | 41200 | 41150 | 390 |
| 382 | 20240513 | 122900 | 31739324250 | 41150 | 41200 | 41250 | 41150 | 1632 |
| 383 | 20240513 | 122800 | 31672113950 | 41200 | 41200 | 41250 | 41200 | 468 |
| 384 | 20240513 | 122700 | 31652820300 | 41200 | 41250 | 41250 | 41200 | 714 |
| 385 | 20240513 | 122600 | 31623384750 | 41250 | 41200 | 41250 | 41200 | 154 |
| 386 | 20240513 | 122500 | 31617036100 | 41250 | 41300 | 41300 | 41200 | 556 |
| 387 | 20240513 | 122400 | 31594091950 | 41300 | 41250 | 41300 | 41200 | 1226 |
| 388 | 20240513 | 122300 | 31543519700 | 41250 | 41250 | 41250 | 41200 | 1270 |
| 389 | 20240513 | 122200 | 31491149000 | 41250 | 41150 | 41250 | 41100 | 2040 |
| 390 | 20240513 | 122100 | 31407137450 | 41150 | 41150 | 41150 | 41100 | 1432 |
| 391 | 20240513 | 122000 | 31348276300 | 41100 | 41200 | 41200 | 41100 | 170 |
| 392 | 20240513 | 121900 | 31341283650 | 41100 | 41150 | 41200 | 41100 | 805 |
| 393 | 20240513 | 121800 | 31308167150 | 41150 | 41150 | 41150 | 41100 | 794 |
| 394 | 20240513 | 121700 | 31275526550 | 41150 | 41200 | 41200 | 41150 | 416 |
| 395 | 20240513 | 121600 | 31258403450 | 41200 | 41150 | 41200 | 41100 | 1193 |
| 396 | 20240513 | 121500 | 31209312200 | 41100 | 41150 | 41150 | 41100 | 795 |
| 397 | 20240513 | 121400 | 31176632350 | 41100 | 41150 | 41200 | 41100 | 860 |
| 398 | 20240513 | 121300 | 31141263850 | 41150 | 41150 | 41150 | 41100 | 1372 |
| 399 | 20240513 | 121200 | 31084832600 | 41150 | 41150 | 41200 | 41150 | 196 |
| 400 | 20240513 | 121100 | 31076766000 | 41150 | 41200 | 41200 | 41150 | 860 |
| 401 | 20240513 | 121000 | 31041374200 | 41200 | 41250 | 41250 | 41150 | 504 |
| 402 | 20240513 | 120900 | 31020610900 | 41250 | 41150 | 41250 | 41150 | 1134 |
| 403 | 20240513 | 120800 | 30973878300 | 41200 | 41200 | 41200 | 41150 | 551 |
| 404 | 20240513 | 120700 | 30951184050 | 41200 | 41200 | 41200 | 41150 | 308 |
| 405 | 20240513 | 120600 | 30938509500 | 41150 | 41200 | 41200 | 41150 | 495 |
| 406 | 20240513 | 120500 | 30918134600 | 41200 | 41150 | 41200 | 41150 | 219 |
| 407 | 20240513 | 120400 | 30909112850 | 41200 | 41150 | 41200 | 41150 | 322 |
| 408 | 20240513 | 120300 | 30895859550 | 41150 | 41150 | 41200 | 41150 | 474 |
| 409 | 20240513 | 120200 | 30876349400 | 41150 | 41200 | 41200 | 41150 | 1457 |
| 410 | 20240513 | 120100 | 30816380050 | 41200 | 41200 | 41200 | 41150 | 289 |
| 411 | 20240513 | 120000 | 30804480350 | 41200 | 41200 | 41250 | 41200 | 288 |
| 412 | 20240513 | 115900 | 30792614700 | 41200 | 41150 | 41200 | 41150 | 497 |
| 413 | 20240513 | 115800 | 30772145100 | 41150 | 41200 | 41200 | 41150 | 1116 |
| 414 | 20240513 | 115700 | 30726212400 | 41150 | 41150 | 41200 | 41150 | 1488 |
| 415 | 20240513 | 115600 | 30664974200 | 41150 | 41150 | 41200 | 41150 | 249 |
| 416 | 20240513 | 115500 | 30654727500 | 41200 | 41200 | 41200 | 41150 | 464 |
| 417 | 20240513 | 115400 | 30635611800 | 41200 | 41200 | 41250 | 41150 | 673 |
| 418 | 20240513 | 115300 | 30607911500 | 41250 | 41150 | 41250 | 41100 | 790 |
| 419 | 20240513 | 115200 | 30575375200 | 41150 | 41200 | 41250 | 41100 | 2850 |
| 420 | 20240513 | 115100 | 30458012600 | 41200 | 41150 | 41200 | 41150 | 683 |
| 421 | 20240513 | 115000 | 30429890400 | 41150 | 41200 | 41200 | 41150 | 741 |
| 422 | 20240513 | 114900 | 30399392300 | 41200 | 41250 | 41250 | 41150 | 322 |
| 423 | 20240513 | 114800 | 30386131150 | 41200 | 41150 | 41250 | 41150 | 1192 |
| 424 | 20240513 | 114700 | 30337011900 | 41150 | 41150 | 41200 | 41100 | 1429 |
| 425 | 20240513 | 114600 | 30278205500 | 41100 | 41100 | 41150 | 41100 | 980 |
| 426 | 20240513 | 114500 | 30237886300 | 41100 | 41100 | 41150 | 41100 | 553 |
| 427 | 20240513 | 114400 | 30215143900 | 41100 | 41100 | 41150 | 41100 | 577 |
| 428 | 20240513 | 114300 | 30191427400 | 41150 | 41150 | 41200 | 41100 | 2399 |
| 429 | 20240513 | 114200 | 30092713000 | 41150 | 41150 | 41200 | 41150 | 947 |
| 430 | 20240513 | 114100 | 30053739950 | 41200 | 41150 | 41200 | 41150 | 315 |
| 431 | 20240513 | 114000 | 30040775250 | 41150 | 41200 | 41250 | 41150 | 914 |
| 432 | 20240513 | 113900 | 30003122900 | 41200 | 41250 | 41250 | 41200 | 980 |
| 433 | 20240513 | 113800 | 29962730700 | 41250 | 41250 | 41300 | 41200 | 596 |
| 434 | 20240513 | 113700 | 29938155150 | 41250 | 41250 | 41300 | 41250 | 1272 |
| 435 | 20240513 | 113600 | 29885683300 | 41300 | 41300 | 41300 | 41200 | 929 |
| 436 | 20240513 | 113500 | 29847374950 | 41250 | 41200 | 41250 | 41200 | 641 |
| 437 | 20240513 | 113400 | 29820937300 | 41250 | 41200 | 41250 | 41200 | 1148 |
| 438 | 20240513 | 113300 | 29773590750 | 41250 | 41250 | 41300 | 41250 | 526 |
| 439 | 20240513 | 113200 | 29751892750 | 41250 | 41250 | 41300 | 41200 | 1374 |
| 440 | 20240513 | 113100 | 29695210350 | 41250 | 41200 | 41250 | 41200 | 626 |
| 441 | 20240513 | 113000 | 29669415700 | 41250 | 41200 | 41250 | 41200 | 244 |
| 442 | 20240513 | 112900 | 29659361650 | 41200 | 41200 | 41250 | 41200 | 213 |
| 443 | 20240513 | 112800 | 29650584300 | 41250 | 41250 | 41250 | 41200 | 809 |
| 444 | 20240513 | 112700 | 29617247800 | 41200 | 41250 | 41250 | 41200 | 758 |
| 445 | 20240513 | 112600 | 29586017150 | 41200 | 41250 | 41300 | 41200 | 219 |
| 446 | 20240513 | 112500 | 29576976850 | 41200 | 41200 | 41300 | 41200 | 1742 |
| 447 | 20240513 | 112400 | 29505085600 | 41200 | 41200 | 41250 | 41200 | 1376 |
| 448 | 20240513 | 112300 | 29448370200 | 41200 | 41200 | 41250 | 41200 | 716 |
| 449 | 20240513 | 112200 | 29418869950 | 41200 | 41200 | 41300 | 41200 | 791 |
| 450 | 20240513 | 112100 | 29386251650 | 41200 | 41300 | 41300 | 41200 | 349 |
| 451 | 20240513 | 112000 | 29371856550 | 41300 | 41200 | 41350 | 41200 | 1426 |
| 452 | 20240513 | 111900 | 29312964500 | 41200 | 41350 | 41350 | 41200 | 1197 |
| 453 | 20240513 | 111800 | 29263548900 | 41300 | 41350 | 41350 | 41300 | 1581 |
| 454 | 20240513 | 111700 | 29198237450 | 41350 | 41300 | 41350 | 41250 | 1181 |
| 455 | 20240513 | 111600 | 29149433500 | 41250 | 41150 | 41300 | 41100 | 2086 |
| 456 | 20240513 | 111500 | 29063515650 | 41150 | 41150 | 41200 | 41100 | 849 |
| 457 | 20240513 | 111400 | 29028593450 | 41150 | 41200 | 41200 | 41100 | 1022 |
| 458 | 20240513 | 111300 | 28986542450 | 41200 | 41150 | 41200 | 41150 | 622 |
| 459 | 20240513 | 111200 | 28960940500 | 41150 | 41200 | 41200 | 41100 | 3218 |
| 460 | 20240513 | 111100 | 28828550900 | 41150 | 41200 | 41200 | 41150 | 364 |
| 461 | 20240513 | 111000 | 28813562500 | 41150 | 41150 | 41200 | 41150 | 2285 |
| 462 | 20240513 | 110900 | 28719490750 | 41150 | 41150 | 41200 | 41100 | 1665 |
| 463 | 20240513 | 110800 | 28650993500 | 41150 | 41100 | 41150 | 41100 | 1913 |
| 464 | 20240513 | 110700 | 28572368550 | 41150 | 41100 | 41150 | 41100 | 1127 |
| 465 | 20240513 | 110600 | 28526038400 | 41150 | 41050 | 41150 | 41050 | 760 |
| 466 | 20240513 | 110500 | 28494811650 | 41100 | 41100 | 41150 | 41100 | 969 |
| 467 | 20240513 | 110400 | 28454981050 | 41100 | 41150 | 41150 | 41050 | 1932 |
| 468 | 20240513 | 110300 | 28375594350 | 41150 | 41100 | 41200 | 41100 | 1011 |
| 469 | 20240513 | 110200 | 28333998500 | 41100 | 41150 | 41200 | 41100 | 758 |
| 470 | 20240513 | 110100 | 28302794750 | 41150 | 41050 | 41250 | 41050 | 491 |
| 471 | 20240513 | 110000 | 28282566550 | 41250 | 41100 | 41350 | 41050 | 7515 |
| 472 | 20240513 | 105900 | 27972524200 | 41100 | 40950 | 41100 | 40950 | 3009 |
| 473 | 20240513 | 105800 | 27848986600 | 40950 | 40950 | 40950 | 40850 | 2341 |
| 474 | 20240513 | 105700 | 27753177500 | 40950 | 40850 | 40950 | 40800 | 5669 |
| 475 | 20240513 | 105600 | 27521436950 | 40850 | 40900 | 40900 | 40800 | 2630 |
| 476 | 20240513 | 105500 | 27413991900 | 40900 | 40950 | 40950 | 40850 | 3613 |
| 477 | 20240513 | 105400 | 27266372700 | 40900 | 40850 | 40950 | 40800 | 11359 |
| 478 | 20240513 | 105300 | 26802223000 | 40850 | 40950 | 41000 | 40850 | 4856 |
| 479 | 20240513 | 105200 | 26603512050 | 41000 | 40950 | 41000 | 40950 | 3522 |
| 480 | 20240513 | 105100 | 26459267450 | 40950 | 41050 | 41050 | 40950 | 2658 |
| 481 | 20240513 | 105000 | 26350261200 | 41000 | 41050 | 41050 | 41000 | 1469 |
| 482 | 20240513 | 104900 | 26290021850 | 41050 | 41050 | 41050 | 41000 | 2802 |
| 483 | 20240513 | 104800 | 26175124400 | 41000 | 41050 | 41100 | 41000 | 1943 |
| 484 | 20240513 | 104700 | 26095372850 | 41050 | 41100 | 41100 | 41050 | 1193 |
| 485 | 20240513 | 104600 | 26046389100 | 41050 | 41050 | 41150 | 41050 | 4611 |
| 486 | 20240513 | 104500 | 25856831050 | 41050 | 41150 | 41150 | 41050 | 1199 |
| 487 | 20240513 | 104400 | 25807542200 | 41150 | 41100 | 41150 | 41050 | 3196 |
| 488 | 20240513 | 104300 | 25676138450 | 41100 | 41100 | 41150 | 41050 | 2740 |
| 489 | 20240513 | 104200 | 25563551450 | 41150 | 41200 | 41200 | 41100 | 923 |
| 490 | 20240513 | 104100 | 25525563100 | 41150 | 41150 | 41200 | 41100 | 933 |
| 491 | 20240513 | 104000 | 25487175100 | 41150 | 41250 | 41250 | 41150 | 1317 |
| 492 | 20240513 | 103900 | 25432942900 | 41250 | 41200 | 41250 | 41200 | 900 |
| 493 | 20240513 | 103800 | 25395844600 | 41200 | 41300 | 41300 | 41200 | 2141 |
| 494 | 20240513 | 103700 | 25307502950 | 41300 | 41300 | 41350 | 41250 | 1067 |
| 495 | 20240513 | 103600 | 25263435700 | 41300 | 41250 | 41400 | 41250 | 5124 |
| 496 | 20240513 | 103500 | 25051701900 | 41200 | 41000 | 41250 | 41000 | 4105 |
| 497 | 20240513 | 103400 | 24882857400 | 41050 | 40850 | 41050 | 40850 | 2776 |
| 498 | 20240513 | 103300 | 24769190250 | 40900 | 40900 | 40950 | 40850 | 5371 |
| 499 | 20240513 | 103200 | 24549608450 | 40900 | 40950 | 40950 | 40900 | 3885 |
| 500 | 20240513 | 103100 | 24390685250 | 40900 | 40950 | 41000 | 40900 | 5064 |
| 501 | 20240513 | 103000 | 24183404450 | 40950 | 40900 | 41000 | 40800 | 12749 |
| 502 | 20240513 | 102900 | 23662201600 | 40900 | 41150 | 41150 | 40850 | 30102 |
| 503 | 20240513 | 102800 | 22427091500 | 41150 | 41150 | 41150 | 41100 | 7788 |
| 504 | 20240513 | 102700 | 22106965850 | 41150 | 41150 | 41200 | 41100 | 3374 |
| 505 | 20240513 | 102600 | 21968053650 | 41200 | 41150 | 41200 | 41150 | 1979 |
| 506 | 20240513 | 102500 | 21886613000 | 41150 | 41200 | 41200 | 41150 | 1091 |
| 507 | 20240513 | 102400 | 21841715000 | 41200 | 41200 | 41200 | 41150 | 1958 |
| 508 | 20240513 | 102300 | 21761131200 | 41200 | 41150 | 41250 | 41100 | 6669 |
| 509 | 20240513 | 102200 | 21486584700 | 41150 | 41150 | 41200 | 41100 | 10565 |
| 510 | 20240513 | 102100 | 21051892450 | 41150 | 41150 | 41200 | 41100 | 4043 |
| 511 | 20240513 | 102000 | 20885528250 | 41150 | 41200 | 41250 | 41150 | 5034 |
| 512 | 20240513 | 101900 | 20678339150 | 41200 | 41250 | 41250 | 41150 | 4804 |
| 513 | 20240513 | 101800 | 20480482350 | 41250 | 41250 | 41300 | 41200 | 6101 |
| 514 | 20240513 | 101700 | 20228965300 | 41250 | 41350 | 41350 | 41250 | 2825 |
| 515 | 20240513 | 101600 | 20112328250 | 41350 | 41300 | 41350 | 41300 | 2509 |
| 516 | 20240513 | 101500 | 20008662150 | 41300 | 41300 | 41350 | 41250 | 3847 |
| 517 | 20240513 | 101400 | 19849862800 | 41250 | 41350 | 41350 | 41250 | 10078 |
| 518 | 20240513 | 101300 | 19433483800 | 41350 | 41350 | 41400 | 41350 | 2011 |
| 519 | 20240513 | 101200 | 19350325050 | 41350 | 41450 | 41450 | 41350 | 4082 |
| 520 | 20240513 | 101100 | 19181325050 | 41400 | 41400 | 41450 | 41400 | 251 |
| 521 | 20240513 | 101000 | 19170924900 | 41450 | 41400 | 41450 | 41400 | 667 |
| 522 | 20240513 | 100900 | 19143305250 | 41400 | 41500 | 41500 | 41400 | 1237 |
| 523 | 20240513 | 100800 | 19092028000 | 41450 | 41500 | 41500 | 41450 | 554 |
| 524 | 20240513 | 100700 | 19069055250 | 41500 | 41450 | 41550 | 41400 | 1996 |
| 525 | 20240513 | 100600 | 18986280000 | 41400 | 41400 | 41450 | 41400 | 867 |
| 526 | 20240513 | 100500 | 18950373850 | 41400 | 41450 | 41500 | 41400 | 1566 |
| 527 | 20240513 | 100400 | 18885500400 | 41400 | 41500 | 41600 | 41400 | 2053 |
| 528 | 20240513 | 100300 | 18800316800 | 41500 | 41600 | 41650 | 41500 | 6719 |
| 529 | 20240513 | 100200 | 18521046450 | 41600 | 41600 | 41650 | 41600 | 1134 |
| 530 | 20240513 | 100100 | 18473842600 | 41600 | 41600 | 41600 | 41500 | 3306 |
| 531 | 20240513 | 100000 | 18336471750 | 41550 | 41500 | 41550 | 41450 | 2002 |
| 532 | 20240513 | 095900 | 18253385300 | 41500 | 41400 | 41500 | 41400 | 2006 |
| 533 | 20240513 | 095800 | 18170246600 | 41400 | 41450 | 41500 | 41400 | 2504 |
| 534 | 20240513 | 095700 | 18066520500 | 41400 | 41400 | 41500 | 41400 | 1975 |
| 535 | 20240513 | 095600 | 17984664550 | 41400 | 41400 | 41450 | 41400 | 1991 |
| 536 | 20240513 | 095500 | 17902216250 | 41400 | 41450 | 41450 | 41400 | 1046 |
| 537 | 20240513 | 095400 | 17858885200 | 41450 | 41450 | 41450 | 41400 | 2785 |
| 538 | 20240513 | 095300 | 17743558200 | 41450 | 41500 | 41500 | 41400 | 4054 |
| 539 | 20240513 | 095200 | 17575562150 | 41450 | 41450 | 41500 | 41450 | 911 |
| 540 | 20240513 | 095100 | 17537793550 | 41500 | 41600 | 41600 | 41500 | 4354 |
| 541 | 20240513 | 095000 | 17357001650 | 41550 | 41600 | 41600 | 41550 | 853 |
| 542 | 20240513 | 094900 | 17321546750 | 41600 | 41500 | 41600 | 41500 | 846 |
| 543 | 20240513 | 094800 | 17286375850 | 41500 | 41500 | 41550 | 41500 | 1631 |
| 544 | 20240513 | 094700 | 17218673250 | 41550 | 41700 | 41700 | 41500 | 10059 |
| 545 | 20240513 | 094600 | 16799920850 | 41650 | 41700 | 41700 | 41650 | 816 |
| 546 | 20240513 | 094500 | 16765909800 | 41700 | 41600 | 41700 | 41600 | 1678 |
| 547 | 20240513 | 094400 | 16695999850 | 41600 | 41650 | 41650 | 41550 | 1653 |
| 548 | 20240513 | 094300 | 16627221750 | 41600 | 41700 | 41700 | 41600 | 3175 |
| 549 | 20240513 | 094200 | 16494989450 | 41700 | 41650 | 41700 | 41600 | 2191 |
| 550 | 20240513 | 094100 | 16403722600 | 41650 | 41500 | 41650 | 41450 | 6652 |
| 551 | 20240513 | 094000 | 16127166500 | 41550 | 41500 | 41550 | 41450 | 4195 |
| 552 | 20240513 | 093900 | 15953092600 | 41500 | 41400 | 41500 | 41350 | 7867 |
| 553 | 20240513 | 093800 | 15627454950 | 41450 | 41400 | 41500 | 41350 | 7561 |
| 554 | 20240513 | 093700 | 15313898550 | 41400 | 41450 | 41450 | 41400 | 3358 |
| 555 | 20240513 | 093600 | 15174867050 | 41400 | 41400 | 41450 | 41400 | 1543 |
| 556 | 20240513 | 093500 | 15110944050 | 41450 | 41450 | 41450 | 41400 | 1342 |
| 557 | 20240513 | 093400 | 15055339300 | 41450 | 41400 | 41500 | 41400 | 1926 |
| 558 | 20240513 | 093300 | 14975566250 | 41450 | 41400 | 41450 | 41350 | 3112 |
| 559 | 20240513 | 093200 | 14846696650 | 41400 | 41450 | 41450 | 41350 | 3599 |
| 560 | 20240513 | 093100 | 14697702200 | 41450 | 41500 | 41550 | 41450 | 3703 |
| 561 | 20240513 | 093000 | 14544132250 | 41550 | 41350 | 41550 | 41350 | 14897 |
| 562 | 20240513 | 092900 | 13926756350 | 41400 | 41500 | 41500 | 41350 | 6241 |
| 563 | 20240513 | 092800 | 13668346950 | 41450 | 41450 | 41500 | 41450 | 2090 |
| 564 | 20240513 | 092700 | 13581698800 | 41450 | 41450 | 41500 | 41400 | 3961 |
| 565 | 20240513 | 092600 | 13417509200 | 41450 | 41550 | 41550 | 41400 | 9963 |
| 566 | 20240513 | 092500 | 13004261450 | 41550 | 41650 | 41650 | 41500 | 9770 |
| 567 | 20240513 | 092400 | 12598142850 | 41600 | 41650 | 41700 | 41600 | 4005 |
| 568 | 20240513 | 092300 | 12431410750 | 41650 | 41650 | 41700 | 41600 | 5232 |
| 569 | 20240513 | 092200 | 12213492850 | 41650 | 41750 | 41750 | 41650 | 4230 |
| 570 | 20240513 | 092100 | 12037133450 | 41700 | 41750 | 41750 | 41700 | 6730 |
| 571 | 20240513 | 092000 | 11756398900 | 41800 | 41850 | 41900 | 41750 | 6744 |
| 572 | 20240513 | 091900 | 11474503250 | 41850 | 41900 | 41900 | 41800 | 3498 |
| 573 | 20240513 | 091800 | 11328084100 | 41900 | 42000 | 42000 | 41850 | 7950 |
| 574 | 20240513 | 091700 | 10994929550 | 42000 | 42000 | 42050 | 41900 | 7653 |
| 575 | 20240513 | 091600 | 10673583250 | 42000 | 42100 | 42100 | 41850 | 15260 |
| 576 | 20240513 | 091500 | 10033252400 | 42050 | 41700 | 42100 | 41700 | 20838 |
| 577 | 20240513 | 091400 | 9159552550 | 41750 | 41700 | 41750 | 41700 | 2557 |
| 578 | 20240513 | 091300 | 9052863650 | 41750 | 41850 | 41900 | 41700 | 5141 |
| 579 | 20240513 | 091200 | 8838149500 | 41850 | 41700 | 41850 | 41650 | 13574 |
| 580 | 20240513 | 091100 | 8271656050 | 41700 | 41800 | 41800 | 41700 | 5055 |
| 581 | 20240513 | 091000 | 8060683650 | 41800 | 41750 | 41850 | 41750 | 5220 |
| 582 | 20240513 | 090900 | 7842404050 | 41750 | 41800 | 41800 | 41700 | 4451 |
| 583 | 20240513 | 090800 | 7656688500 | 41800 | 41750 | 41800 | 41600 | 14671 |
| 584 | 20240513 | 090700 | 7044928600 | 41750 | 41750 | 41900 | 41750 | 6714 |
| 585 | 20240513 | 090600 | 6764547200 | 41850 | 42100 | 42200 | 41750 | 31256 |
| 586 | 20240513 | 090500 | 5454098050 | 42150 | 41950 | 42150 | 41950 | 23391 |
| 587 | 20240513 | 090400 | 4470737550 | 41950 | 41850 | 42000 | 41800 | 13060 |
| 588 | 20240513 | 090300 | 3923625500 | 41850 | 41850 | 41900 | 41750 | 17630 |
| 589 | 20240513 | 090200 | 3186406750 | 41800 | 41650 | 41850 | 41600 | 29203 |
| 590 | 20240513 | 090100 | 1967238550 | 41650 | 41650 | 41800 | 41500 | 17639 |
| 591 | 20240513 | 090000 | 1231746350 | 41650 | 41350 | 41800 | 41350 | 29379 |