33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 33041 |
| 3 | 20240514 | 191600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20240514 | 191500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20240514 | 191400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20240514 | 191300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20240514 | 191200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20240514 | 191100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20240514 | 191000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20240514 | 190900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20240514 | 190800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20240514 | 190700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20240514 | 190600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20240514 | 190500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20240514 | 190400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20240514 | 190300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20240514 | 190200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20240514 | 190100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20240514 | 190000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20240514 | 185900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20240514 | 185800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20240514 | 185700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20240514 | 185600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20240514 | 185500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20240514 | 185400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20240514 | 185300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20240514 | 185200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20240514 | 185100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20240514 | 185000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20240514 | 184900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20240514 | 184800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20240514 | 184700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 33041 |
| 33 | 20240514 | 184600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20240514 | 184500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20240514 | 184400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20240514 | 184300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20240514 | 184200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20240514 | 184100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20240514 | 184000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20240514 | 183900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20240514 | 183800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20240514 | 183700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20240514 | 183600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20240514 | 183500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20240514 | 183400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20240514 | 183300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20240514 | 183200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20240514 | 183100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20240514 | 183000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20240514 | 182900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20240514 | 182800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20240514 | 182700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20240514 | 182600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20240514 | 182500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20240514 | 182400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20240514 | 182300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20240514 | 182200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20240514 | 182100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20240514 | 182000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20240514 | 181900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20240514 | 181800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20240514 | 181700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 33041 |
| 63 | 20240514 | 181600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20240514 | 181500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20240514 | 181400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20240514 | 181300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20240514 | 181200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20240514 | 181100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20240514 | 181000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20240514 | 180900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20240514 | 180800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20240514 | 180700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20240514 | 180600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20240514 | 180500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20240514 | 180400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20240514 | 180300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20240514 | 180200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20240514 | 180100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20240514 | 180000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20240514 | 175900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20240514 | 175800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20240514 | 175700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20240514 | 175600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20240514 | 175500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20240514 | 175400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20240514 | 175300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20240514 | 175200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20240514 | 175100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20240514 | 175000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20240514 | 174900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20240514 | 174800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20240514 | 174700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 33041 |
| 93 | 20240514 | 174600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20240514 | 174500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20240514 | 174400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20240514 | 174300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20240514 | 174200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20240514 | 174100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20240514 | 174000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20240514 | 173900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20240514 | 173800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20240514 | 173700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20240514 | 173600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20240514 | 173500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20240514 | 173400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20240514 | 173300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20240514 | 173200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20240514 | 173100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20240514 | 173000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20240514 | 172900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20240514 | 172800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20240514 | 172700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20240514 | 172600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20240514 | 172500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20240514 | 172400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20240514 | 172300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20240514 | 172200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20240514 | 172100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20240514 | 172000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20240514 | 171900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20240514 | 171800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20240514 | 171700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 33041 |
| 123 | 20240514 | 171600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20240514 | 171500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20240514 | 171400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20240514 | 171300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20240514 | 171200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20240514 | 171100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20240514 | 171000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20240514 | 170900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20240514 | 170800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20240514 | 170700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20240514 | 170600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20240514 | 170500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20240514 | 170400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20240514 | 170300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20240514 | 170200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20240514 | 170100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20240514 | 170000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20240514 | 165900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20240514 | 165800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20240514 | 165700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20240514 | 165600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20240514 | 165500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20240514 | 165400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20240514 | 165300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20240514 | 165200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20240514 | 165100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20240514 | 165000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20240514 | 164900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20240514 | 164800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20240514 | 164700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 33041 |
| 153 | 20240514 | 164600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20240514 | 164500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20240514 | 164400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20240514 | 164300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20240514 | 164200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20240514 | 164100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20240514 | 164000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20240514 | 163900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20240514 | 163800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20240514 | 163700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20240514 | 163600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20240514 | 163500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20240514 | 163400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20240514 | 163300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20240514 | 163200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20240514 | 163100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20240514 | 163000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20240514 | 162900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20240514 | 162800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20240514 | 162700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20240514 | 162600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20240514 | 162500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20240514 | 162400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20240514 | 162300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20240514 | 162200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20240514 | 162100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20240514 | 162000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20240514 | 161900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20240514 | 161800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20240514 | 161700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 33041 |
| 183 | 20240514 | 161600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20240514 | 161500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20240514 | 161400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20240514 | 161300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20240514 | 161200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20240514 | 161100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20240514 | 161000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20240514 | 160900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20240514 | 160800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20240514 | 160700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20240514 | 160600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20240514 | 160500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20240514 | 160400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20240514 | 160300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20240514 | 160200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20240514 | 160100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20240514 | 160000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20240514 | 155900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20240514 | 155800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20240514 | 155700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20240514 | 155600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20240514 | 155500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20240514 | 155400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20240514 | 155300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20240514 | 155200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20240514 | 155100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20240514 | 155000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20240514 | 154900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20240514 | 154800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20240514 | 154700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 33041 |
| 213 | 20240514 | 154600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20240514 | 154500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20240514 | 154400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20240514 | 154300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20240514 | 154200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20240514 | 154100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20240514 | 154000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20240514 | 153900 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20240514 | 153800 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20240514 | 153700 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20240514 | 153600 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20240514 | 153500 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20240514 | 153400 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20240514 | 153300 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20240514 | 153200 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20240514 | 153100 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20240514 | 153000 | 13144651700 | 27700 | 27700 | 27700 | 27700 | 33041 |
| 230 | 20240514 | 152900 | 12229416000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20240514 | 152800 | 12229416000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20240514 | 152700 | 12229416000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20240514 | 152600 | 12229416000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20240514 | 152500 | 12229416000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20240514 | 152400 | 12229416000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20240514 | 152300 | 12229416000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20240514 | 152200 | 12229416000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20240514 | 152100 | 12229416000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20240514 | 152000 | 12229416000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20240514 | 151900 | 12229416000 | 27550 | 27500 | 27550 | 27500 | 1595 |
| 241 | 20240514 | 151800 | 12185497700 | 27550 | 27500 | 27550 | 27500 | 596 |
| 242 | 20240514 | 151700 | 12169095250 | 27550 | 27600 | 27600 | 27500 | 4674 |
| 243 | 20240514 | 151600 | 12040290450 | 27600 | 27600 | 27600 | 27550 | 1094 |
| 244 | 20240514 | 151500 | 12010110400 | 27550 | 27550 | 27600 | 27550 | 973 |
| 245 | 20240514 | 151400 | 11983269250 | 27600 | 27600 | 27600 | 27550 | 536 |
| 246 | 20240514 | 151300 | 11968485550 | 27600 | 27600 | 27600 | 27550 | 703 |
| 247 | 20240514 | 151200 | 11949090850 | 27600 | 27600 | 27600 | 27550 | 1525 |
| 248 | 20240514 | 151100 | 11907031600 | 27600 | 27600 | 27650 | 27550 | 1052 |
| 249 | 20240514 | 151000 | 11877985850 | 27600 | 27600 | 27600 | 27500 | 6293 |
| 250 | 20240514 | 150900 | 11704444250 | 27600 | 27550 | 27600 | 27500 | 982 |
| 251 | 20240514 | 150800 | 11677392450 | 27550 | 27550 | 27550 | 27500 | 729 |
| 252 | 20240514 | 150700 | 11657311850 | 27500 | 27500 | 27550 | 27450 | 5576 |
| 253 | 20240514 | 150600 | 11503959200 | 27500 | 27500 | 27500 | 27450 | 392 |
| 254 | 20240514 | 150500 | 11493189400 | 27500 | 27500 | 27500 | 27450 | 495 |
| 255 | 20240514 | 150400 | 11479591400 | 27500 | 27500 | 27500 | 27450 | 255 |
| 256 | 20240514 | 150300 | 11472588900 | 27450 | 27500 | 27500 | 27450 | 63 |
| 257 | 20240514 | 150200 | 11470856750 | 27500 | 27400 | 27500 | 27400 | 870 |
| 258 | 20240514 | 150100 | 11446978800 | 27450 | 27500 | 27500 | 27450 | 1295 |
| 259 | 20240514 | 150000 | 11411428850 | 27500 | 27500 | 27500 | 27450 | 2151 |
| 260 | 20240514 | 145900 | 11352363350 | 27450 | 27550 | 27550 | 27450 | 4786 |
| 261 | 20240514 | 145800 | 11220836000 | 27550 | 27550 | 27550 | 27500 | 556 |
| 262 | 20240514 | 145700 | 11205529250 | 27550 | 27450 | 27550 | 27450 | 2420 |
| 263 | 20240514 | 145600 | 11138979050 | 27500 | 27500 | 27500 | 27450 | 461 |
| 264 | 20240514 | 145500 | 11126307550 | 27500 | 27550 | 27550 | 27450 | 7074 |
| 265 | 20240514 | 145400 | 10931775450 | 27550 | 27550 | 27550 | 27500 | 985 |
| 266 | 20240514 | 145300 | 10904640300 | 27500 | 27550 | 27550 | 27500 | 1014 |
| 267 | 20240514 | 145200 | 10876704850 | 27550 | 27550 | 27550 | 27500 | 906 |
| 268 | 20240514 | 145100 | 10851751200 | 27550 | 27500 | 27550 | 27500 | 720 |
| 269 | 20240514 | 145000 | 10831920750 | 27500 | 27550 | 27550 | 27500 | 588 |
| 270 | 20240514 | 144900 | 10815721850 | 27550 | 27500 | 27550 | 27500 | 1035 |
| 271 | 20240514 | 144800 | 10787211800 | 27550 | 27550 | 27550 | 27500 | 549 |
| 272 | 20240514 | 144700 | 10772087000 | 27550 | 27550 | 27550 | 27450 | 3909 |
| 273 | 20240514 | 144600 | 10664558900 | 27550 | 27450 | 27550 | 27450 | 2403 |
| 274 | 20240514 | 144500 | 10598479400 | 27450 | 27500 | 27500 | 27450 | 850 |
| 275 | 20240514 | 144400 | 10575132950 | 27500 | 27500 | 27500 | 27450 | 623 |
| 276 | 20240514 | 144300 | 10558016250 | 27500 | 27500 | 27500 | 27450 | 537 |
| 277 | 20240514 | 144200 | 10543264050 | 27450 | 27550 | 27550 | 27450 | 3427 |
| 278 | 20240514 | 144100 | 10449018100 | 27500 | 27500 | 27550 | 27500 | 423 |
| 279 | 20240514 | 144000 | 10437370600 | 27500 | 27500 | 27550 | 27450 | 1473 |
| 280 | 20240514 | 143900 | 10396859300 | 27500 | 27500 | 27500 | 27450 | 559 |
| 281 | 20240514 | 143800 | 10381497400 | 27500 | 27550 | 27550 | 27450 | 2999 |
| 282 | 20240514 | 143700 | 10299032950 | 27550 | 27500 | 27550 | 27500 | 554 |
| 283 | 20240514 | 143600 | 10283787900 | 27550 | 27500 | 27550 | 27500 | 1771 |
| 284 | 20240514 | 143500 | 10235069750 | 27500 | 27550 | 27550 | 27500 | 529 |
| 285 | 20240514 | 143400 | 10220512550 | 27550 | 27550 | 27550 | 27500 | 2174 |
| 286 | 20240514 | 143300 | 10160644700 | 27550 | 27600 | 27600 | 27550 | 774 |
| 287 | 20240514 | 143200 | 10139297600 | 27600 | 27550 | 27600 | 27550 | 444 |
| 288 | 20240514 | 143100 | 10127056300 | 27550 | 27550 | 27550 | 27500 | 1206 |
| 289 | 20240514 | 143000 | 10093839600 | 27550 | 27550 | 27550 | 27500 | 736 |
| 290 | 20240514 | 142900 | 10073572750 | 27550 | 27550 | 27600 | 27500 | 4458 |
| 291 | 20240514 | 142800 | 9950745900 | 27600 | 27600 | 27600 | 27550 | 919 |
| 292 | 20240514 | 142700 | 9925391500 | 27600 | 27550 | 27600 | 27550 | 1053 |
| 293 | 20240514 | 142600 | 9896337050 | 27600 | 27600 | 27600 | 27550 | 478 |
| 294 | 20240514 | 142500 | 9883145700 | 27600 | 27600 | 27600 | 27550 | 1940 |
| 295 | 20240514 | 142400 | 9829607200 | 27600 | 27600 | 27600 | 27550 | 524 |
| 296 | 20240514 | 142300 | 9815146300 | 27600 | 27550 | 27600 | 27500 | 2083 |
| 297 | 20240514 | 142200 | 9757755100 | 27550 | 27550 | 27550 | 27500 | 926 |
| 298 | 20240514 | 142100 | 9732253250 | 27550 | 27550 | 27550 | 27500 | 1736 |
| 299 | 20240514 | 142000 | 9684498750 | 27550 | 27550 | 27550 | 27500 | 326 |
| 300 | 20240514 | 141900 | 9675518450 | 27550 | 27550 | 27550 | 27500 | 704 |
| 301 | 20240514 | 141800 | 9656142850 | 27550 | 27600 | 27600 | 27500 | 3185 |
| 302 | 20240514 | 141700 | 9568370250 | 27550 | 27550 | 27600 | 27500 | 2601 |
| 303 | 20240514 | 141600 | 9496720850 | 27550 | 27550 | 27550 | 27500 | 809 |
| 304 | 20240514 | 141500 | 9474434050 | 27550 | 27550 | 27600 | 27550 | 5564 |
| 305 | 20240514 | 141400 | 9321128350 | 27550 | 27600 | 27600 | 27550 | 390 |
| 306 | 20240514 | 141300 | 9310366200 | 27600 | 27600 | 27650 | 27600 | 4007 |
| 307 | 20240514 | 141200 | 9199737850 | 27650 | 27650 | 27650 | 27600 | 1957 |
| 308 | 20240514 | 141100 | 9145656150 | 27600 | 27600 | 27650 | 27550 | 5219 |
| 309 | 20240514 | 141000 | 9001603050 | 27550 | 27550 | 27600 | 27500 | 5464 |
| 310 | 20240514 | 140900 | 8851037200 | 27500 | 27500 | 27550 | 27450 | 5391 |
| 311 | 20240514 | 140800 | 8702783850 | 27450 | 27450 | 27500 | 27400 | 3297 |
| 312 | 20240514 | 140700 | 8612270800 | 27400 | 27450 | 27450 | 27400 | 912 |
| 313 | 20240514 | 140600 | 8587236900 | 27450 | 27400 | 27450 | 27400 | 2472 |
| 314 | 20240514 | 140500 | 8519399450 | 27450 | 27450 | 27450 | 27400 | 755 |
| 315 | 20240514 | 140400 | 8498688550 | 27450 | 27450 | 27450 | 27400 | 933 |
| 316 | 20240514 | 140300 | 8473101650 | 27400 | 27450 | 27450 | 27400 | 644 |
| 317 | 20240514 | 140200 | 8455424600 | 27450 | 27350 | 27450 | 27350 | 1504 |
| 318 | 20240514 | 140100 | 8414213400 | 27350 | 27350 | 27400 | 27350 | 553 |
| 319 | 20240514 | 140000 | 8399078600 | 27350 | 27400 | 27400 | 27350 | 819 |
| 320 | 20240514 | 135900 | 8376656400 | 27400 | 27400 | 27400 | 27350 | 508 |
| 321 | 20240514 | 135800 | 8362741100 | 27400 | 27350 | 27400 | 27350 | 403 |
| 322 | 20240514 | 135700 | 8351708950 | 27350 | 27350 | 27400 | 27350 | 516 |
| 323 | 20240514 | 135600 | 8337582200 | 27400 | 27350 | 27400 | 27350 | 405 |
| 324 | 20240514 | 135500 | 8326490200 | 27350 | 27350 | 27400 | 27300 | 1244 |
| 325 | 20240514 | 135400 | 8292456100 | 27350 | 27300 | 27350 | 27300 | 625 |
| 326 | 20240514 | 135300 | 8275367550 | 27300 | 27300 | 27350 | 27300 | 385 |
| 327 | 20240514 | 135200 | 8264850550 | 27350 | 27350 | 27350 | 27300 | 697 |
| 328 | 20240514 | 135100 | 8245788500 | 27350 | 27300 | 27350 | 27300 | 1491 |
| 329 | 20240514 | 135000 | 8205012850 | 27350 | 27350 | 27350 | 27300 | 893 |
| 330 | 20240514 | 134900 | 8180592650 | 27350 | 27350 | 27400 | 27300 | 2301 |
| 331 | 20240514 | 134800 | 8117659750 | 27350 | 27400 | 27400 | 27350 | 194 |
| 332 | 20240514 | 134700 | 8112351450 | 27400 | 27350 | 27400 | 27350 | 585 |
| 333 | 20240514 | 134600 | 8096346100 | 27350 | 27400 | 27400 | 27350 | 268 |
| 334 | 20240514 | 134500 | 8089009700 | 27400 | 27400 | 27400 | 27350 | 355 |
| 335 | 20240514 | 134400 | 8079294400 | 27400 | 27350 | 27400 | 27350 | 136 |
| 336 | 20240514 | 134300 | 8075574150 | 27350 | 27400 | 27450 | 27350 | 2941 |
| 337 | 20240514 | 134200 | 7995100950 | 27450 | 27450 | 27450 | 27400 | 69 |
| 338 | 20240514 | 134100 | 7993207700 | 27400 | 27450 | 27450 | 27350 | 5593 |
| 339 | 20240514 | 134000 | 7839938300 | 27400 | 27450 | 27450 | 27400 | 363 |
| 340 | 20240514 | 133900 | 7829977500 | 27400 | 27450 | 27450 | 27400 | 466 |
| 341 | 20240514 | 133800 | 7817188350 | 27400 | 27450 | 27450 | 27400 | 244 |
| 342 | 20240514 | 133700 | 7810494900 | 27400 | 27400 | 27450 | 27400 | 332 |
| 343 | 20240514 | 133600 | 7801385550 | 27400 | 27400 | 27450 | 27400 | 1289 |
| 344 | 20240514 | 133500 | 7766051700 | 27400 | 27400 | 27450 | 27400 | 234 |
| 345 | 20240514 | 133400 | 7759631250 | 27400 | 27400 | 27450 | 27400 | 422 |
| 346 | 20240514 | 133300 | 7748048300 | 27450 | 27400 | 27450 | 27400 | 239 |
| 347 | 20240514 | 133200 | 7741487900 | 27450 | 27400 | 27450 | 27400 | 1367 |
| 348 | 20240514 | 133100 | 7703966650 | 27400 | 27400 | 27450 | 27400 | 367 |
| 349 | 20240514 | 133000 | 7693898550 | 27450 | 27450 | 27450 | 27400 | 270 |
| 350 | 20240514 | 132900 | 7686487850 | 27450 | 27400 | 27450 | 27400 | 359 |
| 351 | 20240514 | 132800 | 7676637100 | 27400 | 27400 | 27450 | 27400 | 246 |
| 352 | 20240514 | 132700 | 7669885100 | 27400 | 27450 | 27450 | 27400 | 951 |
| 353 | 20240514 | 132600 | 7643781400 | 27400 | 27450 | 27450 | 27400 | 378 |
| 354 | 20240514 | 132500 | 7633408950 | 27400 | 27400 | 27450 | 27400 | 334 |
| 355 | 20240514 | 132400 | 7624244650 | 27400 | 27450 | 27450 | 27400 | 429 |
| 356 | 20240514 | 132300 | 7612469250 | 27400 | 27450 | 27450 | 27400 | 385 |
| 357 | 20240514 | 132200 | 7601903100 | 27400 | 27450 | 27450 | 27400 | 396 |
| 358 | 20240514 | 132100 | 7591035800 | 27450 | 27450 | 27450 | 27400 | 498 |
| 359 | 20240514 | 132000 | 7577373950 | 27450 | 27450 | 27450 | 27400 | 314 |
| 360 | 20240514 | 131900 | 7568754800 | 27450 | 27400 | 27450 | 27400 | 755 |
| 361 | 20240514 | 131800 | 7548055650 | 27450 | 27400 | 27450 | 27400 | 3187 |
| 362 | 20240514 | 131700 | 7460707950 | 27400 | 27400 | 27400 | 27350 | 1467 |
| 363 | 20240514 | 131600 | 7420513550 | 27350 | 27400 | 27400 | 27350 | 301 |
| 364 | 20240514 | 131500 | 7412269700 | 27350 | 27350 | 27400 | 27350 | 364 |
| 365 | 20240514 | 131400 | 7402306250 | 27400 | 27400 | 27400 | 27350 | 356 |
| 366 | 20240514 | 131300 | 7392556800 | 27400 | 27350 | 27400 | 27350 | 223 |
| 367 | 20240514 | 131200 | 7386449750 | 27350 | 27350 | 27400 | 27350 | 154 |
| 368 | 20240514 | 131100 | 7382231900 | 27400 | 27350 | 27400 | 27350 | 15 |
| 369 | 20240514 | 131000 | 7381821100 | 27400 | 27400 | 27400 | 27350 | 69 |
| 370 | 20240514 | 130900 | 7379932500 | 27350 | 27400 | 27400 | 27300 | 448 |
| 371 | 20240514 | 130800 | 7367666500 | 27400 | 27300 | 27400 | 27300 | 1349 |
| 372 | 20240514 | 130700 | 7330769150 | 27300 | 27300 | 27350 | 27300 | 117 |
| 373 | 20240514 | 130600 | 7327571550 | 27300 | 27350 | 27350 | 27300 | 909 |
| 374 | 20240514 | 130500 | 7302713350 | 27350 | 27350 | 27400 | 27350 | 66 |
| 375 | 20240514 | 130400 | 7300908200 | 27350 | 27400 | 27400 | 27350 | 263 |
| 376 | 20240514 | 130300 | 7293705550 | 27350 | 27350 | 27400 | 27350 | 706 |
| 377 | 20240514 | 130200 | 7274391300 | 27350 | 27350 | 27400 | 27350 | 172 |
| 378 | 20240514 | 130100 | 7269685250 | 27350 | 27350 | 27400 | 27350 | 95 |
| 379 | 20240514 | 130000 | 7267086850 | 27400 | 27350 | 27400 | 27350 | 254 |
| 380 | 20240514 | 125900 | 7260134750 | 27400 | 27300 | 27400 | 27300 | 255 |
| 381 | 20240514 | 125800 | 7253160100 | 27300 | 27300 | 27350 | 27300 | 759 |
| 382 | 20240514 | 125700 | 7232411250 | 27300 | 27350 | 27350 | 27300 | 376 |
| 383 | 20240514 | 125600 | 7222134900 | 27350 | 27350 | 27350 | 27300 | 447 |
| 384 | 20240514 | 125500 | 7209909850 | 27350 | 27350 | 27400 | 27350 | 422 |
| 385 | 20240514 | 125400 | 7198366450 | 27350 | 27350 | 27400 | 27300 | 199 |
| 386 | 20240514 | 125300 | 7192922000 | 27350 | 27350 | 27400 | 27350 | 901 |
| 387 | 20240514 | 125200 | 7168276550 | 27350 | 27350 | 27400 | 27350 | 1549 |
| 388 | 20240514 | 125100 | 7125909500 | 27350 | 27300 | 27350 | 27300 | 906 |
| 389 | 20240514 | 125000 | 7101157150 | 27300 | 27300 | 27350 | 27300 | 148 |
| 390 | 20240514 | 124900 | 7097116350 | 27300 | 27300 | 27350 | 27300 | 545 |
| 391 | 20240514 | 124800 | 7082232600 | 27300 | 27300 | 27350 | 27300 | 52 |
| 392 | 20240514 | 124700 | 7080812450 | 27300 | 27300 | 27350 | 27300 | 285 |
| 393 | 20240514 | 124600 | 7073025100 | 27300 | 27300 | 27350 | 27300 | 472 |
| 394 | 20240514 | 124500 | 7060139100 | 27300 | 27350 | 27350 | 27300 | 629 |
| 395 | 20240514 | 124400 | 7042953050 | 27350 | 27300 | 27350 | 27300 | 186 |
| 396 | 20240514 | 124300 | 7037872900 | 27250 | 27300 | 27350 | 27250 | 1212 |
| 397 | 20240514 | 124200 | 7004784900 | 27300 | 27350 | 27350 | 27300 | 357 |
| 398 | 20240514 | 124100 | 6995038300 | 27300 | 27300 | 27350 | 27300 | 99 |
| 399 | 20240514 | 124000 | 6992335100 | 27300 | 27350 | 27350 | 27300 | 2130 |
| 400 | 20240514 | 123900 | 6934081950 | 27350 | 27400 | 27400 | 27350 | 256 |
| 401 | 20240514 | 123800 | 6927079300 | 27400 | 27400 | 27400 | 27350 | 169 |
| 402 | 20240514 | 123700 | 6922450750 | 27400 | 27350 | 27400 | 27350 | 160 |
| 403 | 20240514 | 123600 | 6918069700 | 27400 | 27350 | 27400 | 27350 | 97 |
| 404 | 20240514 | 123500 | 6915413900 | 27350 | 27400 | 27450 | 27350 | 426 |
| 405 | 20240514 | 123400 | 6903748150 | 27400 | 27350 | 27450 | 27350 | 6748 |
| 406 | 20240514 | 123300 | 6718792450 | 27400 | 27400 | 27400 | 27350 | 323 |
| 407 | 20240514 | 123200 | 6709948200 | 27400 | 27300 | 27400 | 27300 | 1175 |
| 408 | 20240514 | 123100 | 6677808500 | 27350 | 27250 | 27350 | 27250 | 683 |
| 409 | 20240514 | 123000 | 6659140650 | 27300 | 27200 | 27350 | 27200 | 25030 |
| 410 | 20240514 | 122900 | 5977486950 | 27200 | 27200 | 27200 | 27150 | 4943 |
| 411 | 20240514 | 122800 | 5843085800 | 27150 | 27200 | 27200 | 27150 | 551 |
| 412 | 20240514 | 122700 | 5828122550 | 27200 | 27150 | 27200 | 27150 | 834 |
| 413 | 20240514 | 122600 | 5805476300 | 27150 | 27200 | 27200 | 27100 | 434 |
| 414 | 20240514 | 122500 | 5793701550 | 27200 | 27200 | 27200 | 27100 | 98 |
| 415 | 20240514 | 122400 | 5791036300 | 27200 | 27150 | 27200 | 27100 | 3466 |
| 416 | 20240514 | 122300 | 5696935350 | 27100 | 27150 | 27150 | 27100 | 206 |
| 417 | 20240514 | 122200 | 5691347550 | 27150 | 27150 | 27200 | 27150 | 900 |
| 418 | 20240514 | 122100 | 5666907450 | 27200 | 27200 | 27200 | 27100 | 25 |
| 419 | 20240514 | 122000 | 5666227650 | 27100 | 27200 | 27200 | 27100 | 2642 |
| 420 | 20240514 | 121900 | 5594495500 | 27150 | 27200 | 27200 | 27150 | 239 |
| 421 | 20240514 | 121800 | 5587999900 | 27150 | 27200 | 27200 | 27150 | 99 |
| 422 | 20240514 | 121700 | 5585307350 | 27150 | 27150 | 27200 | 27150 | 1921 |
| 423 | 20240514 | 121600 | 5533141300 | 27100 | 27100 | 27150 | 27100 | 91 |
| 424 | 20240514 | 121500 | 5530672800 | 27100 | 27100 | 27150 | 27100 | 179 |
| 425 | 20240514 | 121400 | 5525820500 | 27150 | 27150 | 27150 | 27100 | 103 |
| 426 | 20240514 | 121300 | 5523026300 | 27100 | 27100 | 27150 | 27100 | 139 |
| 427 | 20240514 | 121200 | 5519256450 | 27100 | 27100 | 27150 | 27100 | 34 |
| 428 | 20240514 | 121100 | 5518334450 | 27100 | 27100 | 27150 | 27100 | 273 |
| 429 | 20240514 | 121000 | 5510930650 | 27100 | 27100 | 27150 | 27100 | 140 |
| 430 | 20240514 | 120900 | 5507136000 | 27150 | 27150 | 27150 | 27100 | 52 |
| 431 | 20240514 | 120800 | 5505726300 | 27100 | 27150 | 27200 | 27100 | 2936 |
| 432 | 20240514 | 120700 | 5426012350 | 27150 | 27150 | 27200 | 27150 | 283 |
| 433 | 20240514 | 120600 | 5418322000 | 27150 | 27200 | 27200 | 27150 | 606 |
| 434 | 20240514 | 120500 | 5401859250 | 27200 | 27200 | 27200 | 27150 | 194 |
| 435 | 20240514 | 120400 | 5396582850 | 27200 | 27200 | 27200 | 27150 | 136 |
| 436 | 20240514 | 120300 | 5392884000 | 27200 | 27150 | 27200 | 27150 | 381 |
| 437 | 20240514 | 120200 | 5382529950 | 27200 | 27200 | 27200 | 27150 | 143 |
| 438 | 20240514 | 120100 | 5378640600 | 27200 | 27200 | 27200 | 27150 | 233 |
| 439 | 20240514 | 120000 | 5372308550 | 27200 | 27200 | 27200 | 27150 | 209 |
| 440 | 20240514 | 115900 | 5366627050 | 27200 | 27150 | 27200 | 27150 | 284 |
| 441 | 20240514 | 115800 | 5358910800 | 27200 | 27200 | 27200 | 27150 | 247 |
| 442 | 20240514 | 115700 | 5352196050 | 27200 | 27150 | 27200 | 27150 | 209 |
| 443 | 20240514 | 115600 | 5346514950 | 27150 | 27200 | 27200 | 27150 | 193 |
| 444 | 20240514 | 115500 | 5341270100 | 27150 | 27150 | 27200 | 27150 | 487 |
| 445 | 20240514 | 115400 | 5328029700 | 27150 | 27150 | 27200 | 27150 | 301 |
| 446 | 20240514 | 115300 | 5319854200 | 27200 | 27200 | 27200 | 27150 | 337 |
| 447 | 20240514 | 115200 | 5310695850 | 27150 | 27150 | 27200 | 27150 | 274 |
| 448 | 20240514 | 115100 | 5303246800 | 27200 | 27150 | 27200 | 27150 | 141 |
| 449 | 20240514 | 115000 | 5299412150 | 27200 | 27150 | 27200 | 27150 | 316 |
| 450 | 20240514 | 114900 | 5290822500 | 27150 | 27200 | 27200 | 27150 | 127 |
| 451 | 20240514 | 114800 | 5287368950 | 27200 | 27150 | 27200 | 27100 | 2011 |
| 452 | 20240514 | 114700 | 5232767600 | 27150 | 27100 | 27150 | 27100 | 116 |
| 453 | 20240514 | 114600 | 5229618450 | 27150 | 27150 | 27150 | 27100 | 305 |
| 454 | 20240514 | 114500 | 5221346700 | 27100 | 27100 | 27150 | 27100 | 103 |
| 455 | 20240514 | 114400 | 5218554150 | 27150 | 27100 | 27150 | 27100 | 55 |
| 456 | 20240514 | 114300 | 5217062150 | 27150 | 27200 | 27200 | 27150 | 528 |
| 457 | 20240514 | 114200 | 5202720950 | 27150 | 27150 | 27200 | 27100 | 311 |
| 458 | 20240514 | 114100 | 5194276200 | 27150 | 27100 | 27150 | 27100 | 190 |
| 459 | 20240514 | 114000 | 5189118000 | 27150 | 27100 | 27150 | 27100 | 281 |
| 460 | 20240514 | 113900 | 5181489100 | 27150 | 27200 | 27200 | 27100 | 1175 |
| 461 | 20240514 | 113800 | 5149582850 | 27150 | 27150 | 27200 | 27150 | 522 |
| 462 | 20240514 | 113700 | 5135402200 | 27150 | 27100 | 27150 | 27100 | 1299 |
| 463 | 20240514 | 113600 | 5100135550 | 27150 | 27150 | 27150 | 27100 | 376 |
| 464 | 20240514 | 113500 | 5089928500 | 27150 | 27150 | 27150 | 27100 | 202 |
| 465 | 20240514 | 113400 | 5084448200 | 27100 | 27150 | 27150 | 27100 | 212 |
| 466 | 20240514 | 113300 | 5078700800 | 27150 | 27100 | 27150 | 27100 | 117 |
| 467 | 20240514 | 113200 | 5075526300 | 27100 | 27100 | 27150 | 27100 | 92 |
| 468 | 20240514 | 113100 | 5073031550 | 27150 | 27150 | 27150 | 27100 | 494 |
| 469 | 20240514 | 113000 | 5059643600 | 27150 | 27100 | 27150 | 27100 | 129 |
| 470 | 20240514 | 112900 | 5056147250 | 27150 | 27150 | 27150 | 27100 | 83 |
| 471 | 20240514 | 112800 | 5053895400 | 27100 | 27150 | 27150 | 27100 | 161 |
| 472 | 20240514 | 112700 | 5049531250 | 27150 | 27150 | 27200 | 27150 | 2601 |
| 473 | 20240514 | 112600 | 4978910000 | 27150 | 27200 | 27200 | 27150 | 234 |
| 474 | 20240514 | 112500 | 4972552250 | 27150 | 27200 | 27200 | 27150 | 122 |
| 475 | 20240514 | 112400 | 4969237350 | 27150 | 27150 | 27200 | 27150 | 253 |
| 476 | 20240514 | 112300 | 4962364600 | 27150 | 27200 | 27200 | 27150 | 343 |
| 477 | 20240514 | 112200 | 4953049800 | 27200 | 27150 | 27200 | 27150 | 304 |
| 478 | 20240514 | 112100 | 4944789650 | 27150 | 27150 | 27200 | 27150 | 133 |
| 479 | 20240514 | 112000 | 4941177000 | 27200 | 27200 | 27200 | 27150 | 163 |
| 480 | 20240514 | 111900 | 4936747050 | 27200 | 27200 | 27200 | 27150 | 110 |
| 481 | 20240514 | 111800 | 4933758300 | 27200 | 27150 | 27200 | 27150 | 190 |
| 482 | 20240514 | 111700 | 4928595650 | 27200 | 27150 | 27200 | 27150 | 903 |
| 483 | 20240514 | 111600 | 4904074700 | 27150 | 27150 | 27150 | 27100 | 42 |
| 484 | 20240514 | 111500 | 4902934850 | 27150 | 27150 | 27150 | 27150 | 749 |
| 485 | 20240514 | 111400 | 4882599500 | 27050 | 27100 | 27150 | 27050 | 1769 |
| 486 | 20240514 | 111300 | 4834656850 | 27150 | 27100 | 27150 | 27100 | 133 |
| 487 | 20240514 | 111200 | 4831048700 | 27100 | 27150 | 27150 | 27100 | 159 |
| 488 | 20240514 | 111100 | 4826735250 | 27150 | 27150 | 27150 | 27100 | 94 |
| 489 | 20240514 | 111000 | 4824184500 | 27150 | 27150 | 27150 | 27100 | 274 |
| 490 | 20240514 | 110900 | 4816756400 | 27150 | 27100 | 27150 | 27100 | 85 |
| 491 | 20240514 | 110800 | 4814450650 | 27100 | 27100 | 27150 | 27100 | 87 |
| 492 | 20240514 | 110700 | 4812091950 | 27150 | 27150 | 27150 | 27100 | 99 |
| 493 | 20240514 | 110600 | 4809406450 | 27100 | 27150 | 27200 | 27100 | 1328 |
| 494 | 20240514 | 110500 | 4773376550 | 27150 | 27150 | 27200 | 27150 | 359 |
| 495 | 20240514 | 110400 | 4763618100 | 27200 | 27200 | 27200 | 27150 | 260 |
| 496 | 20240514 | 110300 | 4756546400 | 27100 | 27100 | 27200 | 27100 | 365 |
| 497 | 20240514 | 110200 | 4746638350 | 27100 | 27150 | 27150 | 27100 | 103 |
| 498 | 20240514 | 110100 | 4743842650 | 27200 | 27200 | 27200 | 27150 | 1773 |
| 499 | 20240514 | 110000 | 4695703050 | 27150 | 27200 | 27200 | 27150 | 330 |
| 500 | 20240514 | 105900 | 4686730550 | 27200 | 27150 | 27200 | 27150 | 511 |
| 501 | 20240514 | 105800 | 4672843650 | 27150 | 27150 | 27200 | 27150 | 184 |
| 502 | 20240514 | 105700 | 4667842400 | 27200 | 27200 | 27250 | 27150 | 518 |
| 503 | 20240514 | 105600 | 4653750750 | 27250 | 27200 | 27250 | 27150 | 1111 |
| 504 | 20240514 | 105500 | 4623546550 | 27150 | 27200 | 27200 | 27150 | 872 |
| 505 | 20240514 | 105400 | 4599828450 | 27250 | 27250 | 27250 | 27200 | 370 |
| 506 | 20240514 | 105300 | 4589756750 | 27200 | 27200 | 27250 | 27200 | 753 |
| 507 | 20240514 | 105200 | 4569270150 | 27200 | 27150 | 27200 | 27150 | 249 |
| 508 | 20240514 | 105100 | 4562497900 | 27200 | 27150 | 27250 | 27050 | 2731 |
| 509 | 20240514 | 105000 | 4488262850 | 27150 | 27100 | 27150 | 27100 | 2142 |
| 510 | 20240514 | 104900 | 4430204250 | 27150 | 27150 | 27150 | 27100 | 424 |
| 511 | 20240514 | 104800 | 4418698500 | 27150 | 27150 | 27150 | 27100 | 379 |
| 512 | 20240514 | 104700 | 4408409150 | 27150 | 27150 | 27200 | 27100 | 1312 |
| 513 | 20240514 | 104600 | 4372810300 | 27150 | 27150 | 27200 | 27150 | 659 |
| 514 | 20240514 | 104500 | 4354908950 | 27200 | 27150 | 27200 | 27150 | 481 |
| 515 | 20240514 | 104400 | 4341836650 | 27200 | 27200 | 27200 | 27150 | 135 |
| 516 | 20240514 | 104300 | 4338165300 | 27200 | 27150 | 27200 | 27150 | 233 |
| 517 | 20240514 | 104200 | 4331838850 | 27150 | 27200 | 27200 | 27100 | 492 |
| 518 | 20240514 | 104100 | 4318475150 | 27200 | 27100 | 27200 | 27100 | 578 |
| 519 | 20240514 | 104000 | 4302780700 | 27150 | 27150 | 27200 | 27100 | 1118 |
| 520 | 20240514 | 103900 | 4272428600 | 27150 | 27200 | 27200 | 27150 | 301 |
| 521 | 20240514 | 103800 | 4264244350 | 27150 | 27200 | 27200 | 27150 | 608 |
| 522 | 20240514 | 103700 | 4247730900 | 27150 | 27150 | 27200 | 27150 | 284 |
| 523 | 20240514 | 103600 | 4240013600 | 27150 | 27150 | 27200 | 27150 | 236 |
| 524 | 20240514 | 103500 | 4233597800 | 27200 | 27200 | 27250 | 27150 | 1095 |
| 525 | 20240514 | 103400 | 4203808650 | 27200 | 27200 | 27250 | 27200 | 136 |
| 526 | 20240514 | 103300 | 4200102800 | 27250 | 27200 | 27250 | 27200 | 440 |
| 527 | 20240514 | 103200 | 4188121850 | 27200 | 27200 | 27250 | 27150 | 1439 |
| 528 | 20240514 | 103100 | 4148969050 | 27200 | 27150 | 27200 | 27150 | 338 |
| 529 | 20240514 | 103000 | 4139778300 | 27150 | 27150 | 27200 | 27100 | 154 |
| 530 | 20240514 | 102900 | 4135591950 | 27200 | 27200 | 27200 | 27100 | 864 |
| 531 | 20240514 | 102800 | 4112122200 | 27150 | 27200 | 27200 | 27150 | 908 |
| 532 | 20240514 | 102700 | 4087457000 | 27150 | 27200 | 27200 | 27150 | 1358 |
| 533 | 20240514 | 102600 | 4050580850 | 27150 | 27150 | 27200 | 27150 | 974 |
| 534 | 20240514 | 102500 | 4024122600 | 27200 | 27250 | 27250 | 27150 | 865 |
| 535 | 20240514 | 102400 | 4000590900 | 27250 | 27200 | 27250 | 27200 | 1011 |
| 536 | 20240514 | 102300 | 3973073900 | 27200 | 27250 | 27250 | 27200 | 527 |
| 537 | 20240514 | 102200 | 3958721700 | 27200 | 27200 | 27250 | 27200 | 725 |
| 538 | 20240514 | 102100 | 3938986500 | 27200 | 27250 | 27250 | 27200 | 765 |
| 539 | 20240514 | 102000 | 3918157650 | 27250 | 27200 | 27250 | 27200 | 423 |
| 540 | 20240514 | 101900 | 3906634950 | 27200 | 27250 | 27250 | 27200 | 661 |
| 541 | 20240514 | 101800 | 3888639950 | 27250 | 27200 | 27250 | 27200 | 614 |
| 542 | 20240514 | 101700 | 3871918200 | 27200 | 27200 | 27300 | 27200 | 4295 |
| 543 | 20240514 | 101600 | 3754987600 | 27250 | 27250 | 27300 | 27200 | 2285 |
| 544 | 20240514 | 101500 | 3692697650 | 27200 | 27200 | 27250 | 27150 | 2291 |
| 545 | 20240514 | 101400 | 3630363400 | 27150 | 27050 | 27200 | 27000 | 6885 |
| 546 | 20240514 | 101300 | 3443814950 | 27050 | 27050 | 27050 | 27000 | 578 |
| 547 | 20240514 | 101200 | 3428185050 | 27000 | 27000 | 27050 | 27000 | 401 |
| 548 | 20240514 | 101100 | 3417344800 | 27000 | 27000 | 27050 | 27000 | 192 |
| 549 | 20240514 | 101000 | 3412151750 | 27000 | 27050 | 27100 | 27000 | 2257 |
| 550 | 20240514 | 100900 | 3351148400 | 27000 | 27050 | 27050 | 27000 | 493 |
| 551 | 20240514 | 100800 | 3337818200 | 27050 | 27000 | 27050 | 26950 | 4604 |
| 552 | 20240514 | 100700 | 3213683250 | 26950 | 27050 | 27050 | 26950 | 1666 |
| 553 | 20240514 | 100600 | 3168678400 | 27050 | 26950 | 27050 | 26900 | 14078 |
| 554 | 20240514 | 100500 | 2789017000 | 26900 | 26950 | 26950 | 26900 | 350 |
| 555 | 20240514 | 100400 | 2779597000 | 26950 | 26900 | 26950 | 26900 | 788 |
| 556 | 20240514 | 100300 | 2758386650 | 26900 | 26900 | 26950 | 26900 | 571 |
| 557 | 20240514 | 100200 | 2743009400 | 26900 | 26900 | 26950 | 26900 | 2450 |
| 558 | 20240514 | 100100 | 2677104300 | 26900 | 26850 | 26900 | 26800 | 274 |
| 559 | 20240514 | 100000 | 2669739550 | 26850 | 26800 | 26850 | 26800 | 3383 |
| 560 | 20240514 | 095900 | 2579013750 | 26800 | 26750 | 26800 | 26750 | 249 |
| 561 | 20240514 | 095800 | 2572341300 | 26800 | 26750 | 26800 | 26750 | 1022 |
| 562 | 20240514 | 095700 | 2544961600 | 26800 | 26800 | 26800 | 26750 | 144 |
| 563 | 20240514 | 095600 | 2541105600 | 26750 | 26800 | 26800 | 26750 | 611 |
| 564 | 20240514 | 095500 | 2524760750 | 26750 | 26800 | 26800 | 26750 | 120 |
| 565 | 20240514 | 095400 | 2521544800 | 26800 | 26800 | 26850 | 26800 | 239 |
| 566 | 20240514 | 095300 | 2515139050 | 26850 | 26800 | 26850 | 26800 | 1071 |
| 567 | 20240514 | 095200 | 2486435800 | 26750 | 26800 | 26800 | 26750 | 409 |
| 568 | 20240514 | 095100 | 2475490000 | 26750 | 26800 | 26800 | 26750 | 417 |
| 569 | 20240514 | 095000 | 2464328700 | 26800 | 26800 | 26800 | 26750 | 157 |
| 570 | 20240514 | 094900 | 2460124200 | 26750 | 26750 | 26800 | 26750 | 289 |
| 571 | 20240514 | 094800 | 2452389150 | 26800 | 26750 | 26800 | 26750 | 198 |
| 572 | 20240514 | 094700 | 2447091050 | 26800 | 26750 | 26800 | 26750 | 210 |
| 573 | 20240514 | 094600 | 2441466700 | 26750 | 26850 | 26850 | 26750 | 3770 |
| 574 | 20240514 | 094500 | 2340472200 | 26800 | 26800 | 26850 | 26800 | 284 |
| 575 | 20240514 | 094400 | 2332860400 | 26800 | 26900 | 26900 | 26800 | 491 |
| 576 | 20240514 | 094300 | 2319684150 | 26850 | 26850 | 26900 | 26850 | 876 |
| 577 | 20240514 | 094200 | 2296162400 | 26850 | 26900 | 26900 | 26850 | 349 |
| 578 | 20240514 | 094100 | 2286790100 | 26900 | 26850 | 26900 | 26850 | 411 |
| 579 | 20240514 | 094000 | 2275748700 | 26850 | 26850 | 26900 | 26850 | 392 |
| 580 | 20240514 | 093900 | 2265223100 | 26900 | 26900 | 26900 | 26900 | 45 |
| 581 | 20240514 | 093800 | 2264012600 | 26900 | 26900 | 26900 | 26850 | 184 |
| 582 | 20240514 | 093700 | 2259063250 | 26900 | 26850 | 26900 | 26850 | 22 |
| 583 | 20240514 | 093600 | 2258471550 | 26900 | 26900 | 26900 | 26850 | 590 |
| 584 | 20240514 | 093500 | 2242616350 | 26850 | 26800 | 26850 | 26800 | 1524 |
| 585 | 20240514 | 093400 | 2201700200 | 26850 | 26800 | 26850 | 26800 | 218 |
| 586 | 20240514 | 093300 | 2195855700 | 26850 | 26800 | 26850 | 26800 | 2131 |
| 587 | 20240514 | 093200 | 2138738400 | 26850 | 26900 | 26900 | 26800 | 1741 |
| 588 | 20240514 | 093100 | 2091992000 | 26850 | 26900 | 26950 | 26850 | 3783 |
| 589 | 20240514 | 093000 | 1990233450 | 26900 | 26950 | 26950 | 26900 | 430 |
| 590 | 20240514 | 092900 | 1978651950 | 26950 | 26950 | 26950 | 26900 | 667 |
| 591 | 20240514 | 092800 | 1960686800 | 26950 | 26900 | 26950 | 26900 | 304 |
| 592 | 20240514 | 092700 | 1952500500 | 26950 | 26950 | 26950 | 26900 | 2258 |
| 593 | 20240514 | 092600 | 1891647750 | 26950 | 26950 | 26950 | 26900 | 1538 |
| 594 | 20240514 | 092500 | 1850210050 | 26950 | 26950 | 27000 | 26900 | 1700 |
| 595 | 20240514 | 092400 | 1804400150 | 26950 | 26950 | 26950 | 26900 | 1452 |
| 596 | 20240514 | 092300 | 1765301050 | 26950 | 26900 | 27000 | 26800 | 12470 |
| 597 | 20240514 | 092200 | 1429774650 | 26850 | 26850 | 26850 | 26800 | 2343 |
| 598 | 20240514 | 092100 | 1366870650 | 26850 | 26800 | 26850 | 26800 | 202 |
| 599 | 20240514 | 092000 | 1361447850 | 26850 | 26800 | 26850 | 26800 | 590 |
| 600 | 20240514 | 091900 | 1345620850 | 26800 | 26850 | 26850 | 26800 | 337 |
| 601 | 20240514 | 091800 | 1336576250 | 26850 | 26850 | 26850 | 26800 | 1484 |
| 602 | 20240514 | 091700 | 1296734750 | 26850 | 26850 | 26850 | 26800 | 883 |
| 603 | 20240514 | 091600 | 1273027350 | 26800 | 26900 | 26900 | 26800 | 2915 |
| 604 | 20240514 | 091500 | 1194794500 | 26900 | 26850 | 26900 | 26800 | 3147 |
| 605 | 20240514 | 091400 | 1110303250 | 26800 | 26750 | 26800 | 26750 | 1477 |
| 606 | 20240514 | 091300 | 1070725700 | 26750 | 26750 | 26750 | 26700 | 948 |
| 607 | 20240514 | 091200 | 1045366750 | 26750 | 26800 | 26800 | 26750 | 1555 |
| 608 | 20240514 | 091100 | 1003770000 | 26750 | 26750 | 26800 | 26750 | 588 |
| 609 | 20240514 | 091000 | 988037450 | 26800 | 26750 | 26800 | 26750 | 567 |
| 610 | 20240514 | 090900 | 972866350 | 26750 | 26600 | 26750 | 26600 | 2377 |
| 611 | 20240514 | 090800 | 909426500 | 26600 | 26650 | 26650 | 26600 | 2558 |
| 612 | 20240514 | 090700 | 841292500 | 26700 | 26750 | 26750 | 26650 | 1891 |
| 613 | 20240514 | 090600 | 790790750 | 26750 | 26750 | 26750 | 26700 | 1956 |
| 614 | 20240514 | 090500 | 738478450 | 26750 | 26800 | 26800 | 26700 | 1900 |
| 615 | 20240514 | 090400 | 687594250 | 26800 | 26750 | 26800 | 26750 | 3825 |
| 616 | 20240514 | 090300 | 585089250 | 26800 | 26750 | 26800 | 26700 | 4632 |
| 617 | 20240514 | 090200 | 461159300 | 26700 | 26700 | 26750 | 26700 | 1230 |
| 618 | 20240514 | 090100 | 428315750 | 26700 | 26700 | 26700 | 26500 | 4801 |
| 619 | 20240514 | 090000 | 300489250 | 26700 | 27000 | 27000 | 26600 | 11168 |