33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 8803 |
| 3 | 20240514 | 191700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240514 | 191600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240514 | 191500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240514 | 191400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240514 | 191300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240514 | 191200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240514 | 191100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240514 | 191000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240514 | 190900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240514 | 190800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240514 | 190700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240514 | 190600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240514 | 190500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240514 | 190400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240514 | 190300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240514 | 190200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240514 | 190100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240514 | 190000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240514 | 185900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240514 | 185800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240514 | 185700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240514 | 185600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240514 | 185500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240514 | 185400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240514 | 185300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240514 | 185200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240514 | 185100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240514 | 185000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240514 | 184900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240514 | 184800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 8803 |
| 33 | 20240514 | 184700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240514 | 184600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240514 | 184500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240514 | 184400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240514 | 184300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240514 | 184200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240514 | 184100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240514 | 184000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240514 | 183900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240514 | 183800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240514 | 183700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240514 | 183600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240514 | 183500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240514 | 183400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240514 | 183300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240514 | 183200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240514 | 183100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240514 | 183000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240514 | 182900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240514 | 182800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240514 | 182700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240514 | 182600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240514 | 182500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240514 | 182400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240514 | 182300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240514 | 182200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240514 | 182100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240514 | 182000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240514 | 181900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240514 | 181800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 8803 |
| 63 | 20240514 | 181700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240514 | 181600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240514 | 181500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240514 | 181400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240514 | 181300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240514 | 181200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240514 | 181100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240514 | 181000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240514 | 180900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240514 | 180800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240514 | 180700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240514 | 180600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240514 | 180500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240514 | 180400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240514 | 180300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240514 | 180200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240514 | 180100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240514 | 180000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240514 | 175900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240514 | 175800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240514 | 175700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240514 | 175600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240514 | 175500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240514 | 175400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240514 | 175300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240514 | 175200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240514 | 175100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240514 | 175000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240514 | 174900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240514 | 174800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 8803 |
| 93 | 20240514 | 174700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240514 | 174600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240514 | 174500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240514 | 174400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240514 | 174300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240514 | 174200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240514 | 174100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240514 | 174000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240514 | 173900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240514 | 173800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240514 | 173700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240514 | 173600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240514 | 173500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240514 | 173400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240514 | 173300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240514 | 173200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240514 | 173100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240514 | 173000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240514 | 172900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240514 | 172800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240514 | 172700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240514 | 172600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240514 | 172500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240514 | 172400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240514 | 172300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240514 | 172200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240514 | 172100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240514 | 172000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240514 | 171900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240514 | 171800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 8803 |
| 123 | 20240514 | 171700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240514 | 171600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240514 | 171500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240514 | 171400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240514 | 171300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240514 | 171200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240514 | 171100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240514 | 171000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240514 | 170900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240514 | 170800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240514 | 170700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240514 | 170600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240514 | 170500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240514 | 170400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240514 | 170300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240514 | 170200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240514 | 170100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240514 | 170000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240514 | 165900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240514 | 165800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240514 | 165700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240514 | 165600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240514 | 165500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240514 | 165400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240514 | 165300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240514 | 165200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240514 | 165100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240514 | 165000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240514 | 164900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240514 | 164800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 8803 |
| 153 | 20240514 | 164700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240514 | 164600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240514 | 164500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240514 | 164400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240514 | 164300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240514 | 164200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240514 | 164100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240514 | 164000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240514 | 163900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240514 | 163800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240514 | 163700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240514 | 163600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240514 | 163500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240514 | 163400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240514 | 163300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240514 | 163200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240514 | 163100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240514 | 163000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240514 | 162900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240514 | 162800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240514 | 162700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240514 | 162600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240514 | 162500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240514 | 162400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240514 | 162300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240514 | 162200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240514 | 162100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240514 | 162000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240514 | 161900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240514 | 161800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 8803 |
| 183 | 20240514 | 161700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240514 | 161600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240514 | 161500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240514 | 161400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20240514 | 161300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20240514 | 161200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20240514 | 161100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20240514 | 161000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20240514 | 160900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20240514 | 160800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20240514 | 160700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20240514 | 160600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20240514 | 160500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20240514 | 160400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20240514 | 160300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20240514 | 160200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20240514 | 160100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20240514 | 160000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20240514 | 155900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20240514 | 155800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20240514 | 155700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20240514 | 155600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20240514 | 155500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20240514 | 155400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20240514 | 155300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20240514 | 155200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20240514 | 155100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20240514 | 155000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20240514 | 154900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20240514 | 154800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 8803 |
| 213 | 20240514 | 154700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20240514 | 154600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20240514 | 154500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20240514 | 154400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20240514 | 154300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20240514 | 154200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20240514 | 154100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20240514 | 154000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20240514 | 153900 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20240514 | 153800 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20240514 | 153700 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20240514 | 153600 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20240514 | 153500 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20240514 | 153400 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20240514 | 153300 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20240514 | 153200 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20240514 | 153100 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20240514 | 153000 | 9271237600 | 32400 | 32400 | 32400 | 32400 | 8803 |
| 231 | 20240514 | 152900 | 8986020400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 232 | 20240514 | 152800 | 8986020400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 233 | 20240514 | 152700 | 8986020400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 234 | 20240514 | 152600 | 8986020400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 235 | 20240514 | 152500 | 8986020400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 236 | 20240514 | 152400 | 8986020400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 237 | 20240514 | 152300 | 8986020400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20240514 | 152200 | 8986020400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20240514 | 152100 | 8986020400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20240514 | 152000 | 8986020400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20240514 | 151900 | 8986020400 | 32450 | 32450 | 32450 | 32400 | 611 |
| 242 | 20240514 | 151800 | 8966196350 | 32400 | 32450 | 32450 | 32400 | 1308 |
| 243 | 20240514 | 151700 | 8923761800 | 32450 | 32450 | 32450 | 32400 | 1974 |
| 244 | 20240514 | 151600 | 8859716050 | 32450 | 32450 | 32450 | 32400 | 286 |
| 245 | 20240514 | 151500 | 8850448650 | 32450 | 32450 | 32450 | 32400 | 119 |
| 246 | 20240514 | 151400 | 8846591100 | 32450 | 32400 | 32450 | 32400 | 353 |
| 247 | 20240514 | 151300 | 8835152750 | 32400 | 32400 | 32450 | 32400 | 328 |
| 248 | 20240514 | 151200 | 8824524950 | 32400 | 32450 | 32450 | 32400 | 1536 |
| 249 | 20240514 | 151100 | 8774757850 | 32450 | 32450 | 32500 | 32400 | 1602 |
| 250 | 20240514 | 151000 | 8722778350 | 32450 | 32450 | 32500 | 32450 | 1419 |
| 251 | 20240514 | 150900 | 8676730150 | 32500 | 32450 | 32500 | 32450 | 1289 |
| 252 | 20240514 | 150800 | 8634901750 | 32450 | 32500 | 32500 | 32450 | 1380 |
| 253 | 20240514 | 150700 | 8590116950 | 32450 | 32450 | 32500 | 32450 | 421 |
| 254 | 20240514 | 150600 | 8576452400 | 32450 | 32500 | 32500 | 32450 | 486 |
| 255 | 20240514 | 150500 | 8560676500 | 32450 | 32500 | 32500 | 32450 | 354 |
| 256 | 20240514 | 150400 | 8549177150 | 32500 | 32500 | 32500 | 32450 | 812 |
| 257 | 20240514 | 150300 | 8522797500 | 32500 | 32500 | 32500 | 32450 | 532 |
| 258 | 20240514 | 150200 | 8505530150 | 32500 | 32500 | 32500 | 32450 | 1083 |
| 259 | 20240514 | 150100 | 8470336650 | 32450 | 32450 | 32500 | 32450 | 1040 |
| 260 | 20240514 | 150000 | 8436587000 | 32450 | 32500 | 32500 | 32450 | 311 |
| 261 | 20240514 | 145900 | 8426491450 | 32500 | 32450 | 32500 | 32450 | 770 |
| 262 | 20240514 | 145800 | 8401498250 | 32450 | 32450 | 32500 | 32450 | 129 |
| 263 | 20240514 | 145700 | 8397311700 | 32500 | 32500 | 32500 | 32450 | 470 |
| 264 | 20240514 | 145600 | 8382059100 | 32500 | 32450 | 32500 | 32450 | 369 |
| 265 | 20240514 | 145500 | 8370083300 | 32450 | 32450 | 32500 | 32400 | 2408 |
| 266 | 20240514 | 145400 | 8291942150 | 32450 | 32450 | 32450 | 32400 | 321 |
| 267 | 20240514 | 145300 | 8281526150 | 32450 | 32400 | 32450 | 32400 | 1822 |
| 268 | 20240514 | 145200 | 8222432050 | 32400 | 32450 | 32450 | 32400 | 1347 |
| 269 | 20240514 | 145100 | 8178725950 | 32450 | 32450 | 32450 | 32400 | 595 |
| 270 | 20240514 | 145000 | 8159446900 | 32450 | 32450 | 32450 | 32400 | 299 |
| 271 | 20240514 | 144900 | 8149757300 | 32400 | 32400 | 32450 | 32400 | 35 |
| 272 | 20240514 | 144800 | 8148622600 | 32400 | 32400 | 32450 | 32400 | 510 |
| 273 | 20240514 | 144700 | 8132098200 | 32450 | 32450 | 32450 | 32400 | 384 |
| 274 | 20240514 | 144600 | 8119647300 | 32400 | 32450 | 32450 | 32400 | 421 |
| 275 | 20240514 | 144500 | 8106004400 | 32400 | 32450 | 32450 | 32400 | 516 |
| 276 | 20240514 | 144400 | 8089284900 | 32450 | 32450 | 32450 | 32400 | 1188 |
| 277 | 20240514 | 144300 | 8050785650 | 32450 | 32400 | 32450 | 32400 | 2216 |
| 278 | 20240514 | 144200 | 7978986850 | 32400 | 32400 | 32400 | 32350 | 510 |
| 279 | 20240514 | 144100 | 7962479650 | 32350 | 32400 | 32400 | 32350 | 250 |
| 280 | 20240514 | 144000 | 7954391250 | 32400 | 32300 | 32400 | 32300 | 1272 |
| 281 | 20240514 | 143900 | 7913254550 | 32300 | 32350 | 32350 | 32300 | 306 |
| 282 | 20240514 | 143800 | 7903368000 | 32350 | 32400 | 32400 | 32350 | 2558 |
| 283 | 20240514 | 143700 | 7820613500 | 32350 | 32400 | 32400 | 32350 | 310 |
| 284 | 20240514 | 143600 | 7810582750 | 32400 | 32400 | 32400 | 32350 | 199 |
| 285 | 20240514 | 143500 | 7804138500 | 32350 | 32400 | 32400 | 32350 | 468 |
| 286 | 20240514 | 143400 | 7788992350 | 32350 | 32400 | 32400 | 32350 | 3095 |
| 287 | 20240514 | 143300 | 7688867500 | 32400 | 32400 | 32400 | 32300 | 4958 |
| 288 | 20240514 | 143200 | 7528476700 | 32350 | 32350 | 32400 | 32350 | 409 |
| 289 | 20240514 | 143100 | 7515244650 | 32350 | 32400 | 32400 | 32350 | 295 |
| 290 | 20240514 | 143000 | 7505700100 | 32400 | 32350 | 32400 | 32350 | 61 |
| 291 | 20240514 | 142900 | 7503724650 | 32350 | 32400 | 32400 | 32350 | 745 |
| 292 | 20240514 | 142800 | 7479623200 | 32350 | 32350 | 32400 | 32350 | 103 |
| 293 | 20240514 | 142700 | 7476290650 | 32350 | 32400 | 32400 | 32350 | 181 |
| 294 | 20240514 | 142600 | 7470434000 | 32400 | 32350 | 32400 | 32350 | 540 |
| 295 | 20240514 | 142500 | 7452963950 | 32350 | 32350 | 32400 | 32350 | 676 |
| 296 | 20240514 | 142400 | 7431092300 | 32350 | 32400 | 32400 | 32350 | 738 |
| 297 | 20240514 | 142300 | 7407209750 | 32350 | 32350 | 32400 | 32350 | 105 |
| 298 | 20240514 | 142200 | 7403812450 | 32400 | 32400 | 32450 | 32350 | 749 |
| 299 | 20240514 | 142100 | 7379542300 | 32400 | 32350 | 32450 | 32350 | 2181 |
| 300 | 20240514 | 142000 | 7308880200 | 32350 | 32400 | 32450 | 32350 | 2008 |
| 301 | 20240514 | 141900 | 7243819700 | 32400 | 32400 | 32450 | 32400 | 156 |
| 302 | 20240514 | 141800 | 7238764300 | 32450 | 32450 | 32450 | 32400 | 592 |
| 303 | 20240514 | 141700 | 7219571950 | 32450 | 32400 | 32450 | 32400 | 2617 |
| 304 | 20240514 | 141600 | 7134779850 | 32400 | 32300 | 32400 | 32300 | 1180 |
| 305 | 20240514 | 141500 | 7096611750 | 32300 | 32400 | 32400 | 32300 | 636 |
| 306 | 20240514 | 141400 | 7076056150 | 32350 | 32350 | 32400 | 32300 | 2150 |
| 307 | 20240514 | 141300 | 7006506100 | 32350 | 32350 | 32400 | 32350 | 390 |
| 308 | 20240514 | 141200 | 6993888950 | 32400 | 32350 | 32400 | 32350 | 157 |
| 309 | 20240514 | 141100 | 6988809050 | 32350 | 32350 | 32400 | 32350 | 552 |
| 310 | 20240514 | 141000 | 6970950900 | 32400 | 32350 | 32400 | 32350 | 230 |
| 311 | 20240514 | 140900 | 6963509000 | 32400 | 32350 | 32400 | 32350 | 927 |
| 312 | 20240514 | 140800 | 6933519450 | 32350 | 32350 | 32400 | 32350 | 216 |
| 313 | 20240514 | 140700 | 6926530350 | 32400 | 32350 | 32400 | 32350 | 460 |
| 314 | 20240514 | 140600 | 6911646300 | 32400 | 32400 | 32400 | 32350 | 286 |
| 315 | 20240514 | 140500 | 6902388600 | 32350 | 32400 | 32400 | 32350 | 393 |
| 316 | 20240514 | 140400 | 6889661900 | 32350 | 32300 | 32400 | 32300 | 1931 |
| 317 | 20240514 | 140300 | 6827196950 | 32350 | 32300 | 32350 | 32300 | 218 |
| 318 | 20240514 | 140200 | 6820153750 | 32350 | 32300 | 32350 | 32300 | 563 |
| 319 | 20240514 | 140100 | 6801958950 | 32300 | 32300 | 32350 | 32300 | 134 |
| 320 | 20240514 | 140000 | 6797629400 | 32350 | 32250 | 32350 | 32250 | 997 |
| 321 | 20240514 | 135900 | 6765444300 | 32250 | 32250 | 32300 | 32250 | 114 |
| 322 | 20240514 | 135800 | 6761766700 | 32300 | 32300 | 32300 | 32250 | 480 |
| 323 | 20240514 | 135700 | 6746283900 | 32250 | 32250 | 32300 | 32250 | 315 |
| 324 | 20240514 | 135600 | 6736124350 | 32250 | 32300 | 32300 | 32250 | 362 |
| 325 | 20240514 | 135500 | 6724449000 | 32300 | 32200 | 32300 | 32200 | 1388 |
| 326 | 20240514 | 135400 | 6679627400 | 32250 | 32150 | 32250 | 32150 | 1310 |
| 327 | 20240514 | 135300 | 6637388900 | 32150 | 32200 | 32250 | 32150 | 1705 |
| 328 | 20240514 | 135200 | 6582488250 | 32200 | 32200 | 32200 | 32150 | 217 |
| 329 | 20240514 | 135100 | 6575508950 | 32150 | 32150 | 32200 | 32150 | 926 |
| 330 | 20240514 | 135000 | 6545737650 | 32150 | 32200 | 32250 | 32150 | 3747 |
| 331 | 20240514 | 134900 | 6425168900 | 32200 | 32200 | 32250 | 32200 | 531 |
| 332 | 20240514 | 134800 | 6408065150 | 32200 | 32200 | 32250 | 32200 | 103 |
| 333 | 20240514 | 134700 | 6404747500 | 32250 | 32200 | 32250 | 32200 | 501 |
| 334 | 20240514 | 134600 | 6388608700 | 32200 | 32250 | 32250 | 32200 | 779 |
| 335 | 20240514 | 134500 | 6363499000 | 32250 | 32200 | 32250 | 32150 | 2280 |
| 336 | 20240514 | 134400 | 6290100150 | 32200 | 32150 | 32200 | 32150 | 342 |
| 337 | 20240514 | 134300 | 6279094300 | 32150 | 32150 | 32200 | 32150 | 729 |
| 338 | 20240514 | 134200 | 6255656300 | 32200 | 32200 | 32200 | 32150 | 629 |
| 339 | 20240514 | 134100 | 6235432150 | 32200 | 32150 | 32200 | 32150 | 245 |
| 340 | 20240514 | 134000 | 6227553000 | 32150 | 32150 | 32200 | 32150 | 413 |
| 341 | 20240514 | 133900 | 6214273450 | 32150 | 32200 | 32200 | 32150 | 213 |
| 342 | 20240514 | 133800 | 6207419900 | 32200 | 32200 | 32200 | 32150 | 411 |
| 343 | 20240514 | 133700 | 6194205400 | 32200 | 32150 | 32200 | 32150 | 118 |
| 344 | 20240514 | 133600 | 6190410350 | 32200 | 32150 | 32200 | 32150 | 502 |
| 345 | 20240514 | 133500 | 6174268800 | 32150 | 32150 | 32200 | 32150 | 88 |
| 346 | 20240514 | 133400 | 6171439250 | 32150 | 32200 | 32200 | 32150 | 574 |
| 347 | 20240514 | 133300 | 6152978600 | 32150 | 32200 | 32200 | 32150 | 550 |
| 348 | 20240514 | 133200 | 6135277800 | 32150 | 32200 | 32200 | 32150 | 395 |
| 349 | 20240514 | 133100 | 6122577900 | 32150 | 32150 | 32200 | 32150 | 335 |
| 350 | 20240514 | 133000 | 6111806650 | 32150 | 32200 | 32200 | 32150 | 325 |
| 351 | 20240514 | 132900 | 6101353500 | 32150 | 32200 | 32200 | 32150 | 517 |
| 352 | 20240514 | 132800 | 6084731050 | 32150 | 32200 | 32200 | 32150 | 553 |
| 353 | 20240514 | 132700 | 6066950800 | 32150 | 32150 | 32200 | 32150 | 382 |
| 354 | 20240514 | 132600 | 6054668400 | 32200 | 32200 | 32200 | 32150 | 132 |
| 355 | 20240514 | 132500 | 6050422100 | 32200 | 32100 | 32200 | 32100 | 429 |
| 356 | 20240514 | 132400 | 6036628000 | 32150 | 32150 | 32150 | 32100 | 164 |
| 357 | 20240514 | 132300 | 6031360900 | 32150 | 32200 | 32200 | 32100 | 4808 |
| 358 | 20240514 | 132200 | 5876797750 | 32200 | 32200 | 32200 | 32150 | 247 |
| 359 | 20240514 | 132100 | 5868855400 | 32150 | 32150 | 32200 | 32150 | 128 |
| 360 | 20240514 | 132000 | 5864740000 | 32150 | 32150 | 32200 | 32100 | 1336 |
| 361 | 20240514 | 131900 | 5821787600 | 32150 | 32150 | 32150 | 32100 | 734 |
| 362 | 20240514 | 131800 | 5798196150 | 32150 | 32150 | 32150 | 32100 | 1036 |
| 363 | 20240514 | 131700 | 5764901850 | 32150 | 32100 | 32150 | 32100 | 110 |
| 364 | 20240514 | 131600 | 5761367350 | 32150 | 32150 | 32150 | 32100 | 780 |
| 365 | 20240514 | 131500 | 5736321200 | 32150 | 32100 | 32150 | 32100 | 192 |
| 366 | 20240514 | 131400 | 5730152300 | 32100 | 32100 | 32100 | 32050 | 969 |
| 367 | 20240514 | 131300 | 5699063050 | 32100 | 32100 | 32100 | 32050 | 217 |
| 368 | 20240514 | 131200 | 5692097650 | 32100 | 32050 | 32100 | 32050 | 856 |
| 369 | 20240514 | 131100 | 5664632700 | 32050 | 32050 | 32100 | 32050 | 1913 |
| 370 | 20240514 | 131000 | 5603277750 | 32050 | 32050 | 32050 | 32000 | 1451 |
| 371 | 20240514 | 130900 | 5556778950 | 32050 | 32000 | 32050 | 32000 | 315 |
| 372 | 20240514 | 130800 | 5546696550 | 32000 | 32050 | 32050 | 32000 | 259 |
| 373 | 20240514 | 130700 | 5538395650 | 32050 | 32050 | 32050 | 32000 | 306 |
| 374 | 20240514 | 130600 | 5528598400 | 32000 | 32050 | 32050 | 32000 | 197 |
| 375 | 20240514 | 130500 | 5522291650 | 32000 | 32000 | 32050 | 32000 | 277 |
| 376 | 20240514 | 130400 | 5513423750 | 32000 | 32050 | 32050 | 32000 | 145 |
| 377 | 20240514 | 130300 | 5508778750 | 32050 | 32050 | 32050 | 32000 | 330 |
| 378 | 20240514 | 130200 | 5498207400 | 32050 | 32050 | 32050 | 32000 | 184 |
| 379 | 20240514 | 130100 | 5492313300 | 32050 | 32000 | 32050 | 32000 | 323 |
| 380 | 20240514 | 130000 | 5481964850 | 32050 | 32050 | 32050 | 32000 | 394 |
| 381 | 20240514 | 125900 | 5469346600 | 32050 | 32000 | 32050 | 32000 | 306 |
| 382 | 20240514 | 125800 | 5459543000 | 32050 | 32050 | 32050 | 32000 | 200 |
| 383 | 20240514 | 125700 | 5453135950 | 32050 | 32050 | 32050 | 32000 | 308 |
| 384 | 20240514 | 125600 | 5443268200 | 32050 | 32000 | 32050 | 32000 | 287 |
| 385 | 20240514 | 125500 | 5434072950 | 32000 | 32050 | 32050 | 32000 | 213 |
| 386 | 20240514 | 125400 | 5427255200 | 32000 | 32000 | 32050 | 32000 | 106 |
| 387 | 20240514 | 125300 | 5423860150 | 32050 | 32000 | 32050 | 32000 | 1064 |
| 388 | 20240514 | 125200 | 5389767900 | 32000 | 32050 | 32100 | 32000 | 2590 |
| 389 | 20240514 | 125100 | 5306791350 | 32050 | 32100 | 32100 | 32050 | 309 |
| 390 | 20240514 | 125000 | 5296884100 | 32050 | 32100 | 32100 | 32050 | 191 |
| 391 | 20240514 | 124900 | 5290757100 | 32100 | 32050 | 32100 | 32050 | 154 |
| 392 | 20240514 | 124800 | 5285819300 | 32050 | 32100 | 32100 | 32050 | 309 |
| 393 | 20240514 | 124700 | 5275907150 | 32100 | 32100 | 32100 | 32050 | 866 |
| 394 | 20240514 | 124600 | 5248149500 | 32050 | 32050 | 32100 | 32050 | 2136 |
| 395 | 20240514 | 124500 | 5179689550 | 32100 | 32050 | 32100 | 32050 | 279 |
| 396 | 20240514 | 124400 | 5170741700 | 32050 | 32050 | 32100 | 32050 | 1419 |
| 397 | 20240514 | 124300 | 5125261500 | 32050 | 32050 | 32100 | 32050 | 90 |
| 398 | 20240514 | 124200 | 5122375800 | 32050 | 32100 | 32100 | 32050 | 305 |
| 399 | 20240514 | 124100 | 5112588850 | 32100 | 32050 | 32100 | 32050 | 135 |
| 400 | 20240514 | 124000 | 5108261500 | 32100 | 32050 | 32100 | 32050 | 107 |
| 401 | 20240514 | 123900 | 5104830950 | 32050 | 32050 | 32100 | 32050 | 310 |
| 402 | 20240514 | 123800 | 5094889200 | 32050 | 32100 | 32100 | 32050 | 226 |
| 403 | 20240514 | 123700 | 5087643150 | 32050 | 32050 | 32100 | 32050 | 105 |
| 404 | 20240514 | 123600 | 5084277400 | 32100 | 32100 | 32100 | 32050 | 619 |
| 405 | 20240514 | 123500 | 5064412100 | 32100 | 32050 | 32100 | 32050 | 123 |
| 406 | 20240514 | 123400 | 5060465750 | 32100 | 32100 | 32100 | 32050 | 271 |
| 407 | 20240514 | 123300 | 5051769550 | 32100 | 32100 | 32150 | 32050 | 741 |
| 408 | 20240514 | 123200 | 5027983200 | 32100 | 32100 | 32100 | 32050 | 102 |
| 409 | 20240514 | 123100 | 5024709050 | 32100 | 32100 | 32100 | 32050 | 2491 |
| 410 | 20240514 | 123000 | 4944755600 | 32150 | 32100 | 32150 | 32100 | 52 |
| 411 | 20240514 | 122900 | 4943084850 | 32150 | 32150 | 32150 | 32100 | 190 |
| 412 | 20240514 | 122800 | 4936982900 | 32150 | 32100 | 32150 | 32100 | 25 |
| 413 | 20240514 | 122700 | 4936179700 | 32100 | 32100 | 32150 | 32100 | 480 |
| 414 | 20240514 | 122600 | 4920760350 | 32150 | 32100 | 32150 | 32100 | 380 |
| 415 | 20240514 | 122500 | 4908561900 | 32100 | 32100 | 32150 | 32100 | 351 |
| 416 | 20240514 | 122400 | 4897293550 | 32100 | 32150 | 32150 | 32100 | 354 |
| 417 | 20240514 | 122300 | 4885916550 | 32100 | 32150 | 32150 | 32100 | 1101 |
| 418 | 20240514 | 122200 | 4850542600 | 32150 | 32150 | 32150 | 32100 | 95 |
| 419 | 20240514 | 122100 | 4847491600 | 32100 | 32150 | 32150 | 32100 | 782 |
| 420 | 20240514 | 122000 | 4822368850 | 32150 | 32150 | 32150 | 32100 | 258 |
| 421 | 20240514 | 121900 | 4814085750 | 32150 | 32150 | 32150 | 32100 | 78 |
| 422 | 20240514 | 121800 | 4811580950 | 32150 | 32150 | 32200 | 32100 | 344 |
| 423 | 20240514 | 121700 | 4800522300 | 32200 | 32200 | 32200 | 32100 | 1286 |
| 424 | 20240514 | 121600 | 4759178800 | 32200 | 32150 | 32200 | 32150 | 2495 |
| 425 | 20240514 | 121500 | 4678963500 | 32200 | 32200 | 32200 | 32150 | 98 |
| 426 | 20240514 | 121400 | 4675810200 | 32150 | 32150 | 32200 | 32150 | 53 |
| 427 | 20240514 | 121300 | 4674103700 | 32200 | 32200 | 32250 | 32150 | 3112 |
| 428 | 20240514 | 121200 | 4573934950 | 32200 | 32200 | 32250 | 32200 | 790 |
| 429 | 20240514 | 121100 | 4548492800 | 32250 | 32250 | 32250 | 32200 | 108 |
| 430 | 20240514 | 121000 | 4545009850 | 32250 | 32250 | 32250 | 32200 | 1552 |
| 431 | 20240514 | 120900 | 4494968750 | 32250 | 32250 | 32300 | 32250 | 197 |
| 432 | 20240514 | 120800 | 4488614100 | 32250 | 32300 | 32300 | 32250 | 190 |
| 433 | 20240514 | 120700 | 4482485550 | 32300 | 32300 | 32300 | 32300 | 27 |
| 434 | 20240514 | 120600 | 4481613450 | 32300 | 32300 | 32300 | 32250 | 1405 |
| 435 | 20240514 | 120500 | 4436299150 | 32300 | 32300 | 32300 | 32250 | 412 |
| 436 | 20240514 | 120400 | 4422992850 | 32300 | 32300 | 32300 | 32250 | 480 |
| 437 | 20240514 | 120300 | 4407503850 | 32300 | 32300 | 32300 | 32250 | 62 |
| 438 | 20240514 | 120200 | 4405501350 | 32250 | 32300 | 32300 | 32250 | 70 |
| 439 | 20240514 | 120100 | 4403243450 | 32300 | 32300 | 32300 | 32250 | 84 |
| 440 | 20240514 | 120000 | 4400531100 | 32300 | 32300 | 32300 | 32250 | 65 |
| 441 | 20240514 | 115900 | 4398434000 | 32300 | 32300 | 32350 | 32300 | 617 |
| 442 | 20240514 | 115800 | 4378504450 | 32300 | 32350 | 32350 | 32300 | 158 |
| 443 | 20240514 | 115700 | 4373398900 | 32350 | 32350 | 32350 | 32300 | 23 |
| 444 | 20240514 | 115600 | 4372654900 | 32350 | 32300 | 32350 | 32300 | 96 |
| 445 | 20240514 | 115500 | 4369552100 | 32350 | 32300 | 32350 | 32250 | 213 |
| 446 | 20240514 | 115400 | 4362670750 | 32300 | 32300 | 32300 | 32250 | 193 |
| 447 | 20240514 | 115300 | 4356436900 | 32300 | 32250 | 32300 | 32250 | 129 |
| 448 | 20240514 | 115200 | 4352270800 | 32250 | 32400 | 32400 | 32250 | 6818 |
| 449 | 20240514 | 115100 | 4131950500 | 32400 | 32400 | 32400 | 32350 | 45 |
| 450 | 20240514 | 115000 | 4130493500 | 32400 | 32400 | 32400 | 32400 | 13 |
| 451 | 20240514 | 114900 | 4130072300 | 32400 | 32400 | 32400 | 32350 | 153 |
| 452 | 20240514 | 114800 | 4125119950 | 32400 | 32400 | 32400 | 32350 | 319 |
| 453 | 20240514 | 114700 | 4114798150 | 32400 | 32400 | 32400 | 32350 | 74 |
| 454 | 20240514 | 114600 | 4112400850 | 32400 | 32400 | 32400 | 32350 | 108 |
| 455 | 20240514 | 114500 | 4108905500 | 32400 | 32350 | 32400 | 32350 | 188 |
| 456 | 20240514 | 114400 | 4102817150 | 32400 | 32400 | 32400 | 32350 | 306 |
| 457 | 20240514 | 114300 | 4092908450 | 32400 | 32400 | 32400 | 32350 | 130 |
| 458 | 20240514 | 114200 | 4088696550 | 32400 | 32350 | 32400 | 32350 | 450 |
| 459 | 20240514 | 114100 | 4074116600 | 32350 | 32400 | 32400 | 32350 | 136 |
| 460 | 20240514 | 114000 | 4069715950 | 32400 | 32350 | 32400 | 32350 | 23 |
| 461 | 20240514 | 113900 | 4068971050 | 32350 | 32400 | 32400 | 32350 | 150 |
| 462 | 20240514 | 113800 | 4064118000 | 32350 | 32400 | 32400 | 32350 | 35 |
| 463 | 20240514 | 113700 | 4062984500 | 32400 | 32400 | 32400 | 32350 | 125 |
| 464 | 20240514 | 113600 | 4058934550 | 32400 | 32400 | 32400 | 32350 | 41 |
| 465 | 20240514 | 113500 | 4057606200 | 32400 | 32450 | 32450 | 32350 | 523 |
| 466 | 20240514 | 113400 | 4040660650 | 32450 | 32450 | 32450 | 32400 | 459 |
| 467 | 20240514 | 113300 | 4025788300 | 32450 | 32400 | 32450 | 32400 | 101 |
| 468 | 20240514 | 113200 | 4022515100 | 32400 | 32450 | 32450 | 32400 | 38 |
| 469 | 20240514 | 113100 | 4021282200 | 32450 | 32400 | 32450 | 32400 | 84 |
| 470 | 20240514 | 113000 | 4018556700 | 32450 | 32450 | 32450 | 32450 | 455 |
| 471 | 20240514 | 112900 | 4003791950 | 32450 | 32450 | 32450 | 32400 | 728 |
| 472 | 20240514 | 112800 | 3980183400 | 32400 | 32400 | 32450 | 32400 | 315 |
| 473 | 20240514 | 112700 | 3969963400 | 32400 | 32400 | 32450 | 32400 | 218 |
| 474 | 20240514 | 112600 | 3962899800 | 32450 | 32400 | 32450 | 32400 | 33 |
| 475 | 20240514 | 112500 | 3961829250 | 32450 | 32450 | 32450 | 32400 | 43 |
| 476 | 20240514 | 112400 | 3960434350 | 32400 | 32450 | 32450 | 32400 | 24 |
| 477 | 20240514 | 112300 | 3959655650 | 32450 | 32450 | 32450 | 32400 | 220 |
| 478 | 20240514 | 112200 | 3952526000 | 32400 | 32450 | 32450 | 32400 | 349 |
| 479 | 20240514 | 112100 | 3941209000 | 32450 | 32450 | 32500 | 32450 | 114 |
| 480 | 20240514 | 112000 | 3937508900 | 32450 | 32500 | 32500 | 32450 | 154 |
| 481 | 20240514 | 111900 | 3932507050 | 32500 | 32500 | 32500 | 32450 | 73 |
| 482 | 20240514 | 111800 | 3930137150 | 32500 | 32500 | 32500 | 32450 | 30 |
| 483 | 20240514 | 111700 | 3929162450 | 32400 | 32450 | 32500 | 32400 | 1980 |
| 484 | 20240514 | 111600 | 3864964100 | 32500 | 32500 | 32550 | 32450 | 1436 |
| 485 | 20240514 | 111500 | 3818330750 | 32550 | 32550 | 32550 | 32500 | 235 |
| 486 | 20240514 | 111400 | 3810691800 | 32500 | 32500 | 32550 | 32500 | 198 |
| 487 | 20240514 | 111300 | 3804254350 | 32550 | 32550 | 32550 | 32500 | 236 |
| 488 | 20240514 | 111200 | 3796573100 | 32500 | 32550 | 32550 | 32500 | 30 |
| 489 | 20240514 | 111100 | 3795597150 | 32550 | 32500 | 32550 | 32450 | 541 |
| 490 | 20240514 | 111000 | 3778013800 | 32500 | 32500 | 32550 | 32500 | 989 |
| 491 | 20240514 | 110900 | 3745863150 | 32550 | 32550 | 32550 | 32500 | 97 |
| 492 | 20240514 | 110800 | 3742705950 | 32550 | 32550 | 32550 | 32500 | 379 |
| 493 | 20240514 | 110700 | 3730376800 | 32500 | 32550 | 32550 | 32500 | 292 |
| 494 | 20240514 | 110600 | 3720886000 | 32550 | 32550 | 32550 | 32500 | 32 |
| 495 | 20240514 | 110500 | 3719844550 | 32550 | 32500 | 32550 | 32500 | 239 |
| 496 | 20240514 | 110400 | 3712075900 | 32500 | 32550 | 32550 | 32500 | 1216 |
| 497 | 20240514 | 110300 | 3672536000 | 32550 | 32550 | 32550 | 32500 | 831 |
| 498 | 20240514 | 110200 | 3645497100 | 32550 | 32500 | 32550 | 32500 | 589 |
| 499 | 20240514 | 110100 | 3626325450 | 32550 | 32600 | 32600 | 32500 | 839 |
| 500 | 20240514 | 110000 | 3598999450 | 32600 | 32550 | 32600 | 32500 | 4702 |
| 501 | 20240514 | 105900 | 3446008250 | 32500 | 32500 | 32550 | 32500 | 477 |
| 502 | 20240514 | 105800 | 3430488000 | 32550 | 32500 | 32550 | 32500 | 544 |
| 503 | 20240514 | 105700 | 3412781850 | 32500 | 32500 | 32550 | 32500 | 370 |
| 504 | 20240514 | 105600 | 3400747900 | 32550 | 32500 | 32550 | 32500 | 695 |
| 505 | 20240514 | 105500 | 3378159050 | 32450 | 32450 | 32550 | 32450 | 822 |
| 506 | 20240514 | 105400 | 3351457850 | 32550 | 32500 | 32550 | 32450 | 281 |
| 507 | 20240514 | 105300 | 3342319150 | 32500 | 32550 | 32550 | 32500 | 215 |
| 508 | 20240514 | 105200 | 3335330150 | 32500 | 32450 | 32500 | 32450 | 3274 |
| 509 | 20240514 | 105100 | 3228948900 | 32450 | 32500 | 32500 | 32450 | 81 |
| 510 | 20240514 | 105000 | 3226317600 | 32450 | 32450 | 32500 | 32450 | 36 |
| 511 | 20240514 | 104900 | 3225148950 | 32450 | 32500 | 32500 | 32450 | 91 |
| 512 | 20240514 | 104800 | 3222195300 | 32500 | 32500 | 32500 | 32450 | 997 |
| 513 | 20240514 | 104700 | 3189830800 | 32500 | 32400 | 32500 | 32400 | 2813 |
| 514 | 20240514 | 104600 | 3098605300 | 32350 | 32350 | 32400 | 32350 | 100 |
| 515 | 20240514 | 104500 | 3095370150 | 32350 | 32400 | 32400 | 32350 | 283 |
| 516 | 20240514 | 104400 | 3086214750 | 32400 | 32400 | 32400 | 32350 | 72 |
| 517 | 20240514 | 104300 | 3083884250 | 32400 | 32350 | 32400 | 32350 | 1005 |
| 518 | 20240514 | 104200 | 3051371000 | 32400 | 32400 | 32400 | 32350 | 34 |
| 519 | 20240514 | 104100 | 3050270100 | 32400 | 32350 | 32400 | 32350 | 218 |
| 520 | 20240514 | 104000 | 3043217250 | 32400 | 32350 | 32400 | 32350 | 488 |
| 521 | 20240514 | 103900 | 3027429900 | 32350 | 32350 | 32400 | 32350 | 159 |
| 522 | 20240514 | 103800 | 3022279000 | 32400 | 32350 | 32400 | 32350 | 43 |
| 523 | 20240514 | 103700 | 3020887800 | 32350 | 32450 | 32450 | 32350 | 400 |
| 524 | 20240514 | 103600 | 3007928350 | 32400 | 32350 | 32450 | 32350 | 460 |
| 525 | 20240514 | 103500 | 2993028100 | 32350 | 32350 | 32350 | 32300 | 258 |
| 526 | 20240514 | 103400 | 2984687050 | 32350 | 32350 | 32350 | 32300 | 57 |
| 527 | 20240514 | 103300 | 2982843150 | 32350 | 32400 | 32400 | 32350 | 1493 |
| 528 | 20240514 | 103200 | 2934518700 | 32350 | 32350 | 32400 | 32350 | 447 |
| 529 | 20240514 | 103100 | 2920051600 | 32350 | 32400 | 32400 | 32350 | 175 |
| 530 | 20240514 | 103000 | 2914383350 | 32400 | 32500 | 32500 | 32400 | 3868 |
| 531 | 20240514 | 102900 | 2788924250 | 32450 | 32450 | 32500 | 32450 | 582 |
| 532 | 20240514 | 102800 | 2770020500 | 32450 | 32500 | 32500 | 32450 | 132 |
| 533 | 20240514 | 102700 | 2765736250 | 32450 | 32500 | 32500 | 32450 | 514 |
| 534 | 20240514 | 102600 | 2749031600 | 32500 | 32450 | 32500 | 32450 | 798 |
| 535 | 20240514 | 102500 | 2723105300 | 32500 | 32500 | 32500 | 32450 | 89 |
| 536 | 20240514 | 102400 | 2720215800 | 32500 | 32450 | 32500 | 32450 | 307 |
| 537 | 20240514 | 102300 | 2710245150 | 32450 | 32450 | 32500 | 32450 | 124 |
| 538 | 20240514 | 102200 | 2706220800 | 32450 | 32500 | 32500 | 32450 | 1161 |
| 539 | 20240514 | 102100 | 2668540700 | 32500 | 32500 | 32550 | 32500 | 390 |
| 540 | 20240514 | 102000 | 2655865350 | 32500 | 32500 | 32550 | 32500 | 432 |
| 541 | 20240514 | 101900 | 2641825300 | 32500 | 32500 | 32550 | 32500 | 469 |
| 542 | 20240514 | 101800 | 2626582400 | 32500 | 32450 | 32500 | 32450 | 263 |
| 543 | 20240514 | 101700 | 2618046950 | 32500 | 32500 | 32500 | 32500 | 87 |
| 544 | 20240514 | 101600 | 2615219450 | 32550 | 32450 | 32550 | 32450 | 111 |
| 545 | 20240514 | 101500 | 2611611100 | 32450 | 32500 | 32550 | 32450 | 372 |
| 546 | 20240514 | 101400 | 2599520650 | 32500 | 32500 | 32500 | 32450 | 136 |
| 547 | 20240514 | 101300 | 2595100700 | 32500 | 32450 | 32500 | 32450 | 228 |
| 548 | 20240514 | 101200 | 2587691250 | 32500 | 32550 | 32550 | 32500 | 839 |
| 549 | 20240514 | 101100 | 2560419450 | 32550 | 32550 | 32550 | 32500 | 211 |
| 550 | 20240514 | 101000 | 2553552400 | 32550 | 32550 | 32550 | 32500 | 1746 |
| 551 | 20240514 | 100900 | 2496730150 | 32500 | 32500 | 32550 | 32450 | 1292 |
| 552 | 20240514 | 100800 | 2454738400 | 32500 | 32500 | 32500 | 32450 | 306 |
| 553 | 20240514 | 100700 | 2444793600 | 32450 | 32450 | 32500 | 32450 | 1699 |
| 554 | 20240514 | 100600 | 2389650550 | 32400 | 32400 | 32450 | 32400 | 259 |
| 555 | 20240514 | 100500 | 2381258750 | 32400 | 32400 | 32450 | 32350 | 637 |
| 556 | 20240514 | 100400 | 2360620000 | 32400 | 32400 | 32400 | 32350 | 643 |
| 557 | 20240514 | 100300 | 2339803100 | 32400 | 32400 | 32450 | 32400 | 89 |
| 558 | 20240514 | 100200 | 2336918900 | 32400 | 32350 | 32400 | 32350 | 1052 |
| 559 | 20240514 | 100100 | 2302839650 | 32350 | 32400 | 32400 | 32350 | 222 |
| 560 | 20240514 | 100000 | 2295652800 | 32400 | 32400 | 32400 | 32350 | 214 |
| 561 | 20240514 | 095900 | 2288726300 | 32400 | 32450 | 32450 | 32400 | 1080 |
| 562 | 20240514 | 095800 | 2253734250 | 32400 | 32400 | 32400 | 32350 | 311 |
| 563 | 20240514 | 095700 | 2243659100 | 32400 | 32450 | 32450 | 32350 | 478 |
| 564 | 20240514 | 095600 | 2228170100 | 32450 | 32450 | 32450 | 32400 | 125 |
| 565 | 20240514 | 095500 | 2224118850 | 32450 | 32450 | 32450 | 32400 | 296 |
| 566 | 20240514 | 095400 | 2214525450 | 32450 | 32400 | 32450 | 32400 | 83 |
| 567 | 20240514 | 095300 | 2211832300 | 32400 | 32500 | 32500 | 32400 | 585 |
| 568 | 20240514 | 095200 | 2192849000 | 32500 | 32500 | 32500 | 32450 | 222 |
| 569 | 20240514 | 095100 | 2185635900 | 32500 | 32400 | 32500 | 32400 | 831 |
| 570 | 20240514 | 095000 | 2158650350 | 32400 | 32350 | 32450 | 32350 | 606 |
| 571 | 20240514 | 094900 | 2139026750 | 32400 | 32450 | 32450 | 32400 | 795 |
| 572 | 20240514 | 094800 | 2113264900 | 32500 | 32400 | 32500 | 32400 | 1102 |
| 573 | 20240514 | 094700 | 2077509500 | 32400 | 32400 | 32450 | 32400 | 464 |
| 574 | 20240514 | 094600 | 2062474800 | 32450 | 32450 | 32450 | 32400 | 413 |
| 575 | 20240514 | 094500 | 2049079350 | 32450 | 32450 | 32450 | 32400 | 250 |
| 576 | 20240514 | 094400 | 2040975100 | 32450 | 32400 | 32450 | 32400 | 463 |
| 577 | 20240514 | 094300 | 2025973200 | 32400 | 32450 | 32450 | 32400 | 159 |
| 578 | 20240514 | 094200 | 2020817400 | 32450 | 32500 | 32500 | 32450 | 467 |
| 579 | 20240514 | 094100 | 2005660250 | 32500 | 32500 | 32500 | 32500 | 9 |
| 580 | 20240514 | 094000 | 2005367750 | 32450 | 32400 | 32500 | 32400 | 8028 |
| 581 | 20240514 | 093900 | 1744918400 | 32400 | 32400 | 32450 | 32400 | 942 |
| 582 | 20240514 | 093800 | 1714397400 | 32400 | 32350 | 32400 | 32350 | 433 |
| 583 | 20240514 | 093700 | 1700376850 | 32350 | 32350 | 32400 | 32350 | 221 |
| 584 | 20240514 | 093600 | 1693225250 | 32400 | 32400 | 32400 | 32350 | 531 |
| 585 | 20240514 | 093500 | 1676024850 | 32400 | 32400 | 32400 | 32350 | 1414 |
| 586 | 20240514 | 093400 | 1630233250 | 32450 | 32450 | 32450 | 32400 | 200 |
| 587 | 20240514 | 093300 | 1623748950 | 32450 | 32400 | 32450 | 32400 | 444 |
| 588 | 20240514 | 093200 | 1609358950 | 32450 | 32450 | 32500 | 32400 | 1932 |
| 589 | 20240514 | 093100 | 1546672400 | 32450 | 32550 | 32550 | 32450 | 4166 |
| 590 | 20240514 | 093000 | 1411280750 | 32500 | 32550 | 32550 | 32500 | 900 |
| 591 | 20240514 | 092900 | 1381989500 | 32550 | 32550 | 32550 | 32500 | 703 |
| 592 | 20240514 | 092800 | 1359108750 | 32550 | 32500 | 32550 | 32500 | 580 |
| 593 | 20240514 | 092700 | 1340254500 | 32500 | 32550 | 32550 | 32500 | 715 |
| 594 | 20240514 | 092600 | 1316994000 | 32550 | 32500 | 32550 | 32450 | 214 |
| 595 | 20240514 | 092500 | 1310034000 | 32550 | 32550 | 32550 | 32450 | 1408 |
| 596 | 20240514 | 092400 | 1264273850 | 32550 | 32500 | 32550 | 32450 | 626 |
| 597 | 20240514 | 092300 | 1243928100 | 32550 | 32500 | 32550 | 32450 | 2060 |
| 598 | 20240514 | 092200 | 1176993950 | 32450 | 32450 | 32500 | 32400 | 455 |
| 599 | 20240514 | 092100 | 1162225400 | 32400 | 32450 | 32450 | 32400 | 1006 |
| 600 | 20240514 | 092000 | 1129581000 | 32400 | 32400 | 32400 | 32350 | 1506 |
| 601 | 20240514 | 091900 | 1080793550 | 32350 | 32400 | 32400 | 32350 | 699 |
| 602 | 20240514 | 091800 | 1058179100 | 32400 | 32350 | 32400 | 32350 | 749 |
| 603 | 20240514 | 091700 | 1033943100 | 32400 | 32400 | 32400 | 32350 | 561 |
| 604 | 20240514 | 091600 | 1015766950 | 32350 | 32400 | 32400 | 32350 | 652 |
| 605 | 20240514 | 091500 | 994644850 | 32400 | 32450 | 32450 | 32400 | 885 |
| 606 | 20240514 | 091400 | 965938750 | 32400 | 32300 | 32450 | 32300 | 3293 |
| 607 | 20240514 | 091300 | 859354850 | 32250 | 32300 | 32300 | 32250 | 1581 |
| 608 | 20240514 | 091200 | 808289100 | 32250 | 32250 | 32300 | 32250 | 272 |
| 609 | 20240514 | 091100 | 799516300 | 32300 | 32250 | 32300 | 32250 | 523 |
| 610 | 20240514 | 091000 | 782633550 | 32300 | 32250 | 32300 | 32200 | 676 |
| 611 | 20240514 | 090900 | 760840800 | 32200 | 32200 | 32250 | 32150 | 572 |
| 612 | 20240514 | 090800 | 742419400 | 32200 | 32200 | 32250 | 32200 | 1197 |
| 613 | 20240514 | 090700 | 703871900 | 32250 | 32300 | 32300 | 32200 | 1744 |
| 614 | 20240514 | 090600 | 647638350 | 32250 | 32300 | 32300 | 32250 | 1615 |
| 615 | 20240514 | 090500 | 595480200 | 32300 | 32150 | 32300 | 32150 | 1010 |
| 616 | 20240514 | 090400 | 562922250 | 32100 | 32100 | 32150 | 32050 | 1410 |
| 617 | 20240514 | 090300 | 517667200 | 32050 | 32000 | 32100 | 32000 | 3592 |
| 618 | 20240514 | 090200 | 402667350 | 32000 | 32100 | 32100 | 32000 | 3342 |
| 619 | 20240514 | 090100 | 295538100 | 32100 | 32350 | 32350 | 32050 | 3189 |
| 620 | 20240514 | 090000 | 192991500 | 32350 | 32100 | 32350 | 32100 | 5688 |