31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 183400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 7922 |
| 3 | 20240514 | 183300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20240514 | 183200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20240514 | 183100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20240514 | 183000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20240514 | 182900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20240514 | 182800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20240514 | 182700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20240514 | 182600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20240514 | 182500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20240514 | 182400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20240514 | 182300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20240514 | 182200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20240514 | 182100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20240514 | 182000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20240514 | 181900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20240514 | 181800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20240514 | 181700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20240514 | 181600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20240514 | 181500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20240514 | 181400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20240514 | 181300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20240514 | 181200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20240514 | 181100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20240514 | 181000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20240514 | 180900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20240514 | 180800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20240514 | 180700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20240514 | 180600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20240514 | 180500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20240514 | 180400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 7922 |
| 33 | 20240514 | 180300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20240514 | 180200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20240514 | 180100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20240514 | 180000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20240514 | 175900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20240514 | 175800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20240514 | 175700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20240514 | 175600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20240514 | 175500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20240514 | 175400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20240514 | 175300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20240514 | 175200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20240514 | 175100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20240514 | 175000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20240514 | 174900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20240514 | 174800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20240514 | 174700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20240514 | 174600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20240514 | 174500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20240514 | 174400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20240514 | 174300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20240514 | 174200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20240514 | 174100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20240514 | 174000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20240514 | 173900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20240514 | 173800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20240514 | 173700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20240514 | 173600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20240514 | 173500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20240514 | 173400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 7922 |
| 63 | 20240514 | 173300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20240514 | 173200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20240514 | 173100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20240514 | 173000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20240514 | 172900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20240514 | 172800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20240514 | 172700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20240514 | 172600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20240514 | 172500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20240514 | 172400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20240514 | 172300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20240514 | 172200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20240514 | 172100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20240514 | 172000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20240514 | 171900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20240514 | 171800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20240514 | 171700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20240514 | 171600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20240514 | 171500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20240514 | 171400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20240514 | 171300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20240514 | 171200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20240514 | 171100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20240514 | 171000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20240514 | 170900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20240514 | 170800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20240514 | 170700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20240514 | 170600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20240514 | 170500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20240514 | 170400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 7922 |
| 93 | 20240514 | 170300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20240514 | 170200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20240514 | 170100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20240514 | 170000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20240514 | 165900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20240514 | 165800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20240514 | 165700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20240514 | 165600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20240514 | 165500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20240514 | 165400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20240514 | 165300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20240514 | 165200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20240514 | 165100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20240514 | 165000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20240514 | 164900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20240514 | 164800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20240514 | 164700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20240514 | 164600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20240514 | 164500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20240514 | 164400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20240514 | 164300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20240514 | 164200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20240514 | 164100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20240514 | 164000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20240514 | 163900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20240514 | 163800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20240514 | 163700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20240514 | 163600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20240514 | 163500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20240514 | 163400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 7922 |
| 123 | 20240514 | 163300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20240514 | 163200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20240514 | 163100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20240514 | 163000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20240514 | 162900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20240514 | 162800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20240514 | 162700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20240514 | 162600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20240514 | 162500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20240514 | 162400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20240514 | 162300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20240514 | 162200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20240514 | 162100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20240514 | 162000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20240514 | 161900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20240514 | 161800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20240514 | 161700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20240514 | 161600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20240514 | 161500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20240514 | 161400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20240514 | 161300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20240514 | 161200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20240514 | 161100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20240514 | 161000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20240514 | 160900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20240514 | 160800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20240514 | 160700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20240514 | 160600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20240514 | 160500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20240514 | 160400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 7922 |
| 153 | 20240514 | 160300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20240514 | 160200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20240514 | 160100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20240514 | 160000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20240514 | 155900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20240514 | 155800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20240514 | 155700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20240514 | 155600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20240514 | 155500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20240514 | 155400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20240514 | 155300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20240514 | 155200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20240514 | 155100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20240514 | 155000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20240514 | 154900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20240514 | 154800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20240514 | 154700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20240514 | 154600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20240514 | 154500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20240514 | 154400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20240514 | 154300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20240514 | 154200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20240514 | 154100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20240514 | 154000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20240514 | 153900 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20240514 | 153800 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20240514 | 153700 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20240514 | 153600 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20240514 | 153500 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20240514 | 153400 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 7922 |
| 183 | 20240514 | 153300 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20240514 | 153200 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20240514 | 153100 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20240514 | 153000 | 9535748850 | 23850 | 23850 | 23850 | 23850 | 7922 |
| 187 | 20240514 | 152900 | 9346809150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240514 | 152800 | 9346809150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240514 | 152700 | 9346809150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240514 | 152600 | 9346809150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240514 | 152500 | 9346809150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240514 | 152400 | 9346809150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240514 | 152300 | 9346809150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240514 | 152200 | 9346809150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240514 | 152100 | 9346809150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240514 | 152000 | 9346809150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240514 | 151900 | 9346809150 | 23900 | 23900 | 23900 | 23800 | 3757 |
| 198 | 20240514 | 151800 | 9257225150 | 23900 | 23800 | 23900 | 23800 | 733 |
| 199 | 20240514 | 151700 | 9239715250 | 23800 | 23850 | 23900 | 23800 | 1514 |
| 200 | 20240514 | 151600 | 9203608400 | 23850 | 23750 | 23850 | 23750 | 475 |
| 201 | 20240514 | 151500 | 9192290550 | 23800 | 23750 | 23850 | 23750 | 1630 |
| 202 | 20240514 | 151400 | 9153437850 | 23800 | 23800 | 23850 | 23750 | 740 |
| 203 | 20240514 | 151300 | 9135818700 | 23800 | 23800 | 23800 | 23750 | 718 |
| 204 | 20240514 | 151200 | 9118740950 | 23800 | 23750 | 23800 | 23750 | 229 |
| 205 | 20240514 | 151100 | 9113290900 | 23750 | 23750 | 23800 | 23750 | 451 |
| 206 | 20240514 | 151000 | 9102564200 | 23750 | 23800 | 23850 | 23750 | 368 |
| 207 | 20240514 | 150900 | 9093810900 | 23800 | 23800 | 23850 | 23800 | 529 |
| 208 | 20240514 | 150800 | 9081214650 | 23850 | 23850 | 23850 | 23800 | 182 |
| 209 | 20240514 | 150700 | 9076874050 | 23800 | 23750 | 23850 | 23750 | 321 |
| 210 | 20240514 | 150600 | 9069225350 | 23750 | 23850 | 23850 | 23750 | 1421 |
| 211 | 20240514 | 150500 | 9035378150 | 23800 | 23850 | 23850 | 23800 | 414 |
| 212 | 20240514 | 150400 | 9025513500 | 23850 | 23800 | 23900 | 23750 | 308 |
| 213 | 20240514 | 150300 | 9018172750 | 23850 | 23850 | 23900 | 23800 | 341 |
| 214 | 20240514 | 150200 | 9010039100 | 23850 | 23850 | 23850 | 23800 | 153 |
| 215 | 20240514 | 150100 | 9006390550 | 23850 | 23800 | 23850 | 23750 | 316 |
| 216 | 20240514 | 150000 | 8998858050 | 23850 | 23900 | 23900 | 23800 | 696 |
| 217 | 20240514 | 145900 | 8982246800 | 23900 | 23800 | 23900 | 23750 | 1920 |
| 218 | 20240514 | 145800 | 8936450800 | 23850 | 23850 | 23850 | 23800 | 457 |
| 219 | 20240514 | 145700 | 8925553000 | 23800 | 23850 | 23850 | 23800 | 214 |
| 220 | 20240514 | 145600 | 8920449350 | 23850 | 23850 | 23850 | 23750 | 621 |
| 221 | 20240514 | 145500 | 8905664650 | 23800 | 23750 | 23850 | 23750 | 384 |
| 222 | 20240514 | 145400 | 8896511450 | 23800 | 23850 | 23850 | 23700 | 512 |
| 223 | 20240514 | 145300 | 8884317750 | 23900 | 23900 | 23900 | 23800 | 921 |
| 224 | 20240514 | 145200 | 8862326900 | 23850 | 23850 | 23900 | 23800 | 954 |
| 225 | 20240514 | 145100 | 8839575100 | 23850 | 23850 | 23850 | 23800 | 416 |
| 226 | 20240514 | 145000 | 8829653550 | 23850 | 23850 | 23900 | 23700 | 853 |
| 227 | 20240514 | 144900 | 8809334450 | 23850 | 23850 | 23900 | 23800 | 643 |
| 228 | 20240514 | 144800 | 8793984400 | 23800 | 23850 | 23850 | 23700 | 475 |
| 229 | 20240514 | 144700 | 8782664450 | 23850 | 23850 | 23850 | 23700 | 1063 |
| 230 | 20240514 | 144600 | 8757357900 | 23850 | 23850 | 23850 | 23800 | 675 |
| 231 | 20240514 | 144500 | 8741259300 | 23850 | 23850 | 23850 | 23800 | 546 |
| 232 | 20240514 | 144400 | 8728238300 | 23900 | 23850 | 23900 | 23750 | 716 |
| 233 | 20240514 | 144300 | 8711170300 | 23850 | 23900 | 23900 | 23800 | 560 |
| 234 | 20240514 | 144200 | 8697808250 | 23850 | 23900 | 23900 | 23800 | 570 |
| 235 | 20240514 | 144100 | 8684191350 | 23900 | 23900 | 23900 | 23850 | 597 |
| 236 | 20240514 | 144000 | 8669923850 | 23900 | 23900 | 23900 | 23850 | 498 |
| 237 | 20240514 | 143900 | 8658026600 | 23900 | 23800 | 23900 | 23800 | 473 |
| 238 | 20240514 | 143800 | 8646746450 | 23800 | 23800 | 23850 | 23750 | 611 |
| 239 | 20240514 | 143700 | 8632184150 | 23800 | 23850 | 23850 | 23750 | 877 |
| 240 | 20240514 | 143600 | 8611297250 | 23850 | 23800 | 23850 | 23800 | 418 |
| 241 | 20240514 | 143500 | 8601336400 | 23850 | 23850 | 23900 | 23750 | 812 |
| 242 | 20240514 | 143400 | 8581986150 | 23900 | 23800 | 23900 | 23750 | 8793 |
| 243 | 20240514 | 143300 | 8372305650 | 23800 | 23800 | 23850 | 23750 | 541 |
| 244 | 20240514 | 143200 | 8359418100 | 23800 | 23800 | 23850 | 23750 | 724 |
| 245 | 20240514 | 143100 | 8342195600 | 23800 | 23800 | 23850 | 23800 | 548 |
| 246 | 20240514 | 143000 | 8329142550 | 23750 | 23850 | 23850 | 23750 | 518 |
| 247 | 20240514 | 142900 | 8316797800 | 23850 | 23800 | 23850 | 23750 | 580 |
| 248 | 20240514 | 142800 | 8302991600 | 23700 | 23800 | 23850 | 23700 | 734 |
| 249 | 20240514 | 142700 | 8285513250 | 23800 | 23800 | 23800 | 23750 | 625 |
| 250 | 20240514 | 142600 | 8270650000 | 23750 | 23800 | 23850 | 23750 | 471 |
| 251 | 20240514 | 142500 | 8259442550 | 23850 | 23750 | 23850 | 23750 | 438 |
| 252 | 20240514 | 142400 | 8249013750 | 23800 | 23800 | 23850 | 23700 | 610 |
| 253 | 20240514 | 142300 | 8234508500 | 23850 | 23850 | 23850 | 23750 | 521 |
| 254 | 20240514 | 142200 | 8222102600 | 23800 | 23850 | 23850 | 23700 | 2323 |
| 255 | 20240514 | 142100 | 8166962150 | 23800 | 23850 | 23900 | 23800 | 1040 |
| 256 | 20240514 | 142000 | 8142197150 | 23850 | 23850 | 23900 | 23800 | 562 |
| 257 | 20240514 | 141900 | 8128795750 | 23850 | 23850 | 23850 | 23800 | 700 |
| 258 | 20240514 | 141800 | 8112102800 | 23800 | 23850 | 23850 | 23800 | 360 |
| 259 | 20240514 | 141700 | 8103522550 | 23850 | 23850 | 23850 | 23800 | 613 |
| 260 | 20240514 | 141600 | 8088904450 | 23850 | 23800 | 23850 | 23800 | 900 |
| 261 | 20240514 | 141500 | 8067448000 | 23850 | 23850 | 23900 | 23800 | 648 |
| 262 | 20240514 | 141400 | 8051994600 | 23850 | 23850 | 23850 | 23800 | 477 |
| 263 | 20240514 | 141300 | 8040623750 | 23850 | 23800 | 23850 | 23750 | 835 |
| 264 | 20240514 | 141200 | 8020742950 | 23800 | 23850 | 23850 | 23750 | 333 |
| 265 | 20240514 | 141100 | 8012816400 | 23850 | 23800 | 23850 | 23800 | 400 |
| 266 | 20240514 | 141000 | 8003278850 | 23850 | 23800 | 23850 | 23750 | 742 |
| 267 | 20240514 | 140900 | 7985606800 | 23800 | 23800 | 23850 | 23750 | 375 |
| 268 | 20240514 | 140800 | 7976683700 | 23800 | 23900 | 23900 | 23800 | 1525 |
| 269 | 20240514 | 140700 | 7940312450 | 23900 | 23900 | 23900 | 23850 | 999 |
| 270 | 20240514 | 140600 | 7916463650 | 23900 | 23900 | 23900 | 23800 | 2867 |
| 271 | 20240514 | 140500 | 7848008600 | 23900 | 23950 | 23950 | 23850 | 542 |
| 272 | 20240514 | 140400 | 7835050650 | 23900 | 23900 | 23950 | 23900 | 1971 |
| 273 | 20240514 | 140300 | 7787928650 | 23900 | 23850 | 23900 | 23850 | 4455 |
| 274 | 20240514 | 140200 | 7681455400 | 23900 | 23900 | 23900 | 23850 | 649 |
| 275 | 20240514 | 140100 | 7665950700 | 23900 | 23900 | 23900 | 23900 | 611 |
| 276 | 20240514 | 140000 | 7651347800 | 23900 | 23850 | 23900 | 23800 | 2244 |
| 277 | 20240514 | 135900 | 7597829400 | 23850 | 23800 | 23850 | 23800 | 679 |
| 278 | 20240514 | 135800 | 7581650950 | 23850 | 23750 | 23850 | 23750 | 784 |
| 279 | 20240514 | 135700 | 7563000900 | 23800 | 23800 | 23850 | 23750 | 1688 |
| 280 | 20240514 | 135600 | 7522836650 | 23800 | 23800 | 23850 | 23800 | 241 |
| 281 | 20240514 | 135500 | 7517090700 | 23850 | 23800 | 23850 | 23800 | 1431 |
| 282 | 20240514 | 135400 | 7483008550 | 23850 | 23850 | 23850 | 23800 | 641 |
| 283 | 20240514 | 135300 | 7467722150 | 23850 | 23800 | 23900 | 23800 | 399 |
| 284 | 20240514 | 135200 | 7458198350 | 23800 | 23850 | 23900 | 23800 | 716 |
| 285 | 20240514 | 135100 | 7441116800 | 23850 | 23900 | 23900 | 23800 | 563 |
| 286 | 20240514 | 135000 | 7427671800 | 23900 | 23900 | 23900 | 23800 | 1241 |
| 287 | 20240514 | 134900 | 7398082650 | 23900 | 23850 | 23900 | 23850 | 508 |
| 288 | 20240514 | 134800 | 7385941550 | 23900 | 23900 | 23900 | 23800 | 1073 |
| 289 | 20240514 | 134700 | 7360315700 | 23900 | 23850 | 23900 | 23800 | 1286 |
| 290 | 20240514 | 134600 | 7329646900 | 23900 | 23900 | 23900 | 23850 | 581 |
| 291 | 20240514 | 134500 | 7315763000 | 23900 | 23900 | 23900 | 23850 | 1340 |
| 292 | 20240514 | 134400 | 7283755650 | 23900 | 23900 | 23900 | 23850 | 700 |
| 293 | 20240514 | 134300 | 7267025750 | 23850 | 23850 | 23900 | 23800 | 593 |
| 294 | 20240514 | 134200 | 7252878500 | 23850 | 23850 | 23850 | 23800 | 1435 |
| 295 | 20240514 | 134100 | 7218676050 | 23850 | 23800 | 23850 | 23800 | 4589 |
| 296 | 20240514 | 134000 | 7109246650 | 23800 | 23850 | 23850 | 23800 | 457 |
| 297 | 20240514 | 133900 | 7098361700 | 23800 | 23800 | 23850 | 23750 | 1005 |
| 298 | 20240514 | 133800 | 7074431650 | 23800 | 23800 | 23800 | 23800 | 689 |
| 299 | 20240514 | 133700 | 7058033450 | 23800 | 23800 | 23800 | 23750 | 841 |
| 300 | 20240514 | 133600 | 7038021450 | 23800 | 23800 | 23800 | 23750 | 2900 |
| 301 | 20240514 | 133500 | 6969002300 | 23800 | 23750 | 23800 | 23750 | 595 |
| 302 | 20240514 | 133400 | 6954851500 | 23800 | 23750 | 23800 | 23750 | 1557 |
| 303 | 20240514 | 133300 | 6917844100 | 23750 | 23750 | 23800 | 23750 | 727 |
| 304 | 20240514 | 133200 | 6900572150 | 23800 | 23750 | 23800 | 23700 | 764 |
| 305 | 20240514 | 133100 | 6882405000 | 23750 | 23800 | 23800 | 23650 | 555 |
| 306 | 20240514 | 133000 | 6869217250 | 23800 | 23800 | 23800 | 23750 | 548 |
| 307 | 20240514 | 132900 | 6856174900 | 23800 | 23750 | 23800 | 23750 | 2936 |
| 308 | 20240514 | 132800 | 6786306450 | 23750 | 23750 | 23750 | 23700 | 1065 |
| 309 | 20240514 | 132700 | 6761031050 | 23800 | 23750 | 23800 | 23750 | 1891 |
| 310 | 20240514 | 132600 | 6716034750 | 23750 | 23700 | 23800 | 23700 | 1409 |
| 311 | 20240514 | 132500 | 6682576200 | 23750 | 23800 | 23800 | 23750 | 2424 |
| 312 | 20240514 | 132400 | 6624989600 | 23800 | 23800 | 23800 | 23750 | 405 |
| 313 | 20240514 | 132300 | 6615351600 | 23750 | 23750 | 23800 | 23700 | 1984 |
| 314 | 20240514 | 132200 | 6568230750 | 23750 | 23700 | 23750 | 23700 | 372 |
| 315 | 20240514 | 132100 | 6559398300 | 23750 | 23750 | 23750 | 23700 | 714 |
| 316 | 20240514 | 132000 | 6542441600 | 23750 | 23750 | 23750 | 23700 | 564 |
| 317 | 20240514 | 131900 | 6529046650 | 23750 | 23750 | 23750 | 23700 | 682 |
| 318 | 20240514 | 131800 | 6512849700 | 23750 | 23750 | 23800 | 23750 | 1889 |
| 319 | 20240514 | 131700 | 6467978250 | 23750 | 23750 | 23750 | 23750 | 658 |
| 320 | 20240514 | 131600 | 6452350750 | 23700 | 23700 | 23750 | 23700 | 821 |
| 321 | 20240514 | 131500 | 6432854950 | 23750 | 23750 | 23750 | 23700 | 615 |
| 322 | 20240514 | 131400 | 6418253700 | 23750 | 23750 | 23750 | 23700 | 1328 |
| 323 | 20240514 | 131300 | 6386752150 | 23750 | 23750 | 23750 | 23700 | 2182 |
| 324 | 20240514 | 131200 | 6334945800 | 23750 | 23700 | 23750 | 23650 | 2140 |
| 325 | 20240514 | 131100 | 6284218150 | 23700 | 23700 | 23700 | 23600 | 1370 |
| 326 | 20240514 | 131000 | 6251794950 | 23700 | 23650 | 23700 | 23650 | 2422 |
| 327 | 20240514 | 130900 | 6194413650 | 23700 | 23650 | 23700 | 23650 | 1085 |
| 328 | 20240514 | 130800 | 6168739550 | 23650 | 23600 | 23650 | 23600 | 915 |
| 329 | 20240514 | 130700 | 6147113150 | 23650 | 23600 | 23650 | 23550 | 4000 |
| 330 | 20240514 | 130600 | 6052708450 | 23550 | 23550 | 23600 | 23550 | 4637 |
| 331 | 20240514 | 130500 | 5943373000 | 23550 | 23550 | 23550 | 23500 | 495 |
| 332 | 20240514 | 130400 | 5931716000 | 23550 | 23550 | 23550 | 23550 | 402 |
| 333 | 20240514 | 130300 | 5922248900 | 23500 | 23500 | 23550 | 23500 | 344 |
| 334 | 20240514 | 130200 | 5914149450 | 23550 | 23500 | 23550 | 23500 | 701 |
| 335 | 20240514 | 130100 | 5897666400 | 23500 | 23500 | 23500 | 23450 | 564 |
| 336 | 20240514 | 130000 | 5884413250 | 23500 | 23550 | 23550 | 23500 | 577 |
| 337 | 20240514 | 125900 | 5870838950 | 23550 | 23550 | 23550 | 23500 | 354 |
| 338 | 20240514 | 125800 | 5862502350 | 23500 | 23550 | 23550 | 23500 | 470 |
| 339 | 20240514 | 125700 | 5851436500 | 23500 | 23550 | 23550 | 23500 | 425 |
| 340 | 20240514 | 125600 | 5841428400 | 23550 | 23550 | 23550 | 23550 | 396 |
| 341 | 20240514 | 125500 | 5832102600 | 23500 | 23500 | 23550 | 23500 | 2088 |
| 342 | 20240514 | 125400 | 5783014850 | 23500 | 23500 | 23500 | 23450 | 293 |
| 343 | 20240514 | 125300 | 5776129400 | 23500 | 23500 | 23500 | 23450 | 735 |
| 344 | 20240514 | 125200 | 5758862200 | 23500 | 23500 | 23500 | 23450 | 197 |
| 345 | 20240514 | 125100 | 5754234100 | 23500 | 23500 | 23500 | 23450 | 1502 |
| 346 | 20240514 | 125000 | 5718937500 | 23450 | 23500 | 23500 | 23450 | 1078 |
| 347 | 20240514 | 124900 | 5693605050 | 23500 | 23500 | 23500 | 23500 | 369 |
| 348 | 20240514 | 124800 | 5684933550 | 23500 | 23450 | 23500 | 23450 | 450 |
| 349 | 20240514 | 124700 | 5674370000 | 23500 | 23500 | 23500 | 23450 | 500 |
| 350 | 20240514 | 124600 | 5662620100 | 23450 | 23500 | 23500 | 23450 | 261 |
| 351 | 20240514 | 124500 | 5656487600 | 23450 | 23450 | 23500 | 23400 | 643 |
| 352 | 20240514 | 124400 | 5641386350 | 23450 | 23500 | 23500 | 23450 | 545 |
| 353 | 20240514 | 124300 | 5628600650 | 23500 | 23500 | 23500 | 23500 | 227 |
| 354 | 20240514 | 124200 | 5623266150 | 23450 | 23450 | 23500 | 23450 | 662 |
| 355 | 20240514 | 124100 | 5607712700 | 23450 | 23500 | 23500 | 23450 | 234 |
| 356 | 20240514 | 124000 | 5602213950 | 23450 | 23500 | 23500 | 23450 | 344 |
| 357 | 20240514 | 123900 | 5594131100 | 23500 | 23450 | 23500 | 23400 | 1331 |
| 358 | 20240514 | 123800 | 5562915400 | 23450 | 23500 | 23500 | 23450 | 857 |
| 359 | 20240514 | 123700 | 5542777850 | 23500 | 23500 | 23500 | 23450 | 225 |
| 360 | 20240514 | 123600 | 5537491200 | 23500 | 23450 | 23500 | 23450 | 417 |
| 361 | 20240514 | 123500 | 5527702550 | 23450 | 23450 | 23450 | 23400 | 657 |
| 362 | 20240514 | 123400 | 5512296450 | 23450 | 23500 | 23500 | 23450 | 326 |
| 363 | 20240514 | 123300 | 5504651600 | 23500 | 23400 | 23500 | 23400 | 458 |
| 364 | 20240514 | 123200 | 5493902900 | 23450 | 23450 | 23450 | 23400 | 311 |
| 365 | 20240514 | 123100 | 5486616100 | 23450 | 23450 | 23500 | 23400 | 585 |
| 366 | 20240514 | 123000 | 5472891200 | 23450 | 23450 | 23500 | 23450 | 290 |
| 367 | 20240514 | 122900 | 5466077350 | 23450 | 23450 | 23450 | 23400 | 366 |
| 368 | 20240514 | 122800 | 5457497400 | 23450 | 23450 | 23450 | 23450 | 367 |
| 369 | 20240514 | 122700 | 5448891250 | 23450 | 23450 | 23500 | 23450 | 413 |
| 370 | 20240514 | 122600 | 5439204700 | 23450 | 23500 | 23500 | 23450 | 574 |
| 371 | 20240514 | 122500 | 5425729600 | 23500 | 23450 | 23500 | 23450 | 505 |
| 372 | 20240514 | 122400 | 5413876800 | 23450 | 23500 | 23500 | 23400 | 573 |
| 373 | 20240514 | 122300 | 5400419250 | 23500 | 23450 | 23500 | 23450 | 1410 |
| 374 | 20240514 | 122200 | 5367316900 | 23500 | 23450 | 23500 | 23400 | 366 |
| 375 | 20240514 | 122100 | 5358731500 | 23450 | 23450 | 23450 | 23400 | 333 |
| 376 | 20240514 | 122000 | 5350923650 | 23450 | 23450 | 23450 | 23450 | 426 |
| 377 | 20240514 | 121900 | 5340933950 | 23450 | 23400 | 23450 | 23400 | 203 |
| 378 | 20240514 | 121800 | 5336175350 | 23450 | 23450 | 23450 | 23400 | 419 |
| 379 | 20240514 | 121700 | 5326349900 | 23450 | 23450 | 23450 | 23400 | 458 |
| 380 | 20240514 | 121600 | 5315610500 | 23450 | 23450 | 23450 | 23400 | 376 |
| 381 | 20240514 | 121500 | 5306794700 | 23450 | 23450 | 23450 | 23450 | 248 |
| 382 | 20240514 | 121400 | 5300979100 | 23400 | 23450 | 23450 | 23400 | 208 |
| 383 | 20240514 | 121300 | 5296106150 | 23450 | 23450 | 23450 | 23400 | 498 |
| 384 | 20240514 | 121200 | 5284431000 | 23450 | 23450 | 23450 | 23400 | 287 |
| 385 | 20240514 | 121100 | 5277707100 | 23450 | 23450 | 23450 | 23400 | 504 |
| 386 | 20240514 | 121000 | 5265889000 | 23450 | 23400 | 23450 | 23400 | 487 |
| 387 | 20240514 | 120900 | 5254470900 | 23450 | 23450 | 23450 | 23400 | 330 |
| 388 | 20240514 | 120800 | 5246732950 | 23450 | 23450 | 23450 | 23450 | 282 |
| 389 | 20240514 | 120700 | 5240120050 | 23450 | 23500 | 23500 | 23450 | 264 |
| 390 | 20240514 | 120600 | 5233928800 | 23500 | 23450 | 23500 | 23450 | 613 |
| 391 | 20240514 | 120500 | 5219527850 | 23450 | 23450 | 23450 | 23450 | 544 |
| 392 | 20240514 | 120400 | 5206771050 | 23450 | 23400 | 23450 | 23400 | 296 |
| 393 | 20240514 | 120300 | 5199830450 | 23450 | 23450 | 23450 | 23400 | 277 |
| 394 | 20240514 | 120200 | 5193337300 | 23450 | 23450 | 23450 | 23450 | 310 |
| 395 | 20240514 | 120100 | 5186067800 | 23450 | 23450 | 23450 | 23400 | 262 |
| 396 | 20240514 | 120000 | 5179924700 | 23450 | 23450 | 23450 | 23450 | 309 |
| 397 | 20240514 | 115900 | 5172678650 | 23450 | 23450 | 23500 | 23400 | 685 |
| 398 | 20240514 | 115800 | 5156615450 | 23450 | 23450 | 23500 | 23400 | 626 |
| 399 | 20240514 | 115700 | 5141925250 | 23450 | 23450 | 23500 | 23400 | 5469 |
| 400 | 20240514 | 115600 | 5013462600 | 23450 | 23400 | 23450 | 23350 | 274 |
| 401 | 20240514 | 115500 | 5007046400 | 23400 | 23450 | 23450 | 23350 | 334 |
| 402 | 20240514 | 115400 | 4999218900 | 23450 | 23450 | 23450 | 23400 | 606 |
| 403 | 20240514 | 115300 | 4985020150 | 23450 | 23450 | 23450 | 23350 | 653 |
| 404 | 20240514 | 115200 | 4969718400 | 23400 | 23450 | 23450 | 23400 | 364 |
| 405 | 20240514 | 115100 | 4961192650 | 23450 | 23450 | 23450 | 23350 | 496 |
| 406 | 20240514 | 115000 | 4949570000 | 23350 | 23450 | 23450 | 23350 | 443 |
| 407 | 20240514 | 114900 | 4939198050 | 23400 | 23450 | 23450 | 23400 | 981 |
| 408 | 20240514 | 114800 | 4916232850 | 23450 | 23450 | 23450 | 23400 | 543 |
| 409 | 20240514 | 114700 | 4903500600 | 23450 | 23400 | 23450 | 23350 | 208 |
| 410 | 20240514 | 114600 | 4898624150 | 23450 | 23400 | 23450 | 23400 | 2091 |
| 411 | 20240514 | 114500 | 4849676600 | 23450 | 23450 | 23450 | 23400 | 250 |
| 412 | 20240514 | 114400 | 4843814700 | 23450 | 23450 | 23450 | 23450 | 448 |
| 413 | 20240514 | 114300 | 4833309100 | 23450 | 23450 | 23450 | 23400 | 641 |
| 414 | 20240514 | 114200 | 4818278900 | 23450 | 23450 | 23450 | 23400 | 468 |
| 415 | 20240514 | 114100 | 4807319300 | 23450 | 23450 | 23450 | 23400 | 641 |
| 416 | 20240514 | 114000 | 4792298900 | 23400 | 23450 | 23450 | 23400 | 1968 |
| 417 | 20240514 | 113900 | 4746176000 | 23450 | 23450 | 23450 | 23450 | 470 |
| 418 | 20240514 | 113800 | 4735154500 | 23450 | 23450 | 23450 | 23400 | 198 |
| 419 | 20240514 | 113700 | 4730512550 | 23400 | 23450 | 23450 | 23400 | 354 |
| 420 | 20240514 | 113600 | 4722211350 | 23450 | 23450 | 23450 | 23400 | 441 |
| 421 | 20240514 | 113500 | 4711875900 | 23450 | 23450 | 23450 | 23400 | 313 |
| 422 | 20240514 | 113400 | 4704537750 | 23450 | 23450 | 23450 | 23400 | 886 |
| 423 | 20240514 | 113300 | 4683770150 | 23450 | 23400 | 23450 | 23400 | 473 |
| 424 | 20240514 | 113200 | 4672679100 | 23400 | 23450 | 23450 | 23400 | 633 |
| 425 | 20240514 | 113100 | 4657838300 | 23450 | 23450 | 23450 | 23400 | 464 |
| 426 | 20240514 | 113000 | 4646974300 | 23400 | 23450 | 23450 | 23400 | 533 |
| 427 | 20240514 | 112900 | 4634477100 | 23450 | 23400 | 23450 | 23400 | 788 |
| 428 | 20240514 | 112800 | 4616026350 | 23400 | 23450 | 23450 | 23400 | 546 |
| 429 | 20240514 | 112700 | 4603223850 | 23450 | 23450 | 23450 | 23400 | 364 |
| 430 | 20240514 | 112600 | 4594688550 | 23450 | 23450 | 23450 | 23400 | 383 |
| 431 | 20240514 | 112500 | 4585707300 | 23450 | 23450 | 23450 | 23400 | 755 |
| 432 | 20240514 | 112400 | 4568003500 | 23450 | 23450 | 23450 | 23400 | 639 |
| 433 | 20240514 | 112300 | 4553022800 | 23450 | 23450 | 23450 | 23400 | 643 |
| 434 | 20240514 | 112200 | 4537944750 | 23450 | 23450 | 23450 | 23400 | 265 |
| 435 | 20240514 | 112100 | 4531733750 | 23450 | 23450 | 23450 | 23400 | 639 |
| 436 | 20240514 | 112000 | 4516751150 | 23400 | 23450 | 23450 | 23400 | 163 |
| 437 | 20240514 | 111900 | 4512929350 | 23400 | 23450 | 23450 | 23400 | 455 |
| 438 | 20240514 | 111800 | 4502261450 | 23400 | 23450 | 23450 | 23400 | 464 |
| 439 | 20240514 | 111700 | 4491391300 | 23450 | 23450 | 23450 | 23400 | 604 |
| 440 | 20240514 | 111600 | 4477236850 | 23450 | 23450 | 23450 | 23400 | 489 |
| 441 | 20240514 | 111500 | 4465770150 | 23350 | 23450 | 23450 | 23350 | 1468 |
| 442 | 20240514 | 111400 | 4431403050 | 23450 | 23400 | 23450 | 23350 | 5686 |
| 443 | 20240514 | 111300 | 4298331050 | 23400 | 23400 | 23400 | 23350 | 287 |
| 444 | 20240514 | 111200 | 4291615900 | 23400 | 23350 | 23400 | 23350 | 274 |
| 445 | 20240514 | 111100 | 4285206400 | 23350 | 23350 | 23400 | 23350 | 404 |
| 446 | 20240514 | 111000 | 4275762850 | 23350 | 23300 | 23350 | 23300 | 486 |
| 447 | 20240514 | 110900 | 4264416850 | 23350 | 23350 | 23350 | 23300 | 377 |
| 448 | 20240514 | 110800 | 4255616700 | 23350 | 23350 | 23350 | 23300 | 1576 |
| 449 | 20240514 | 110700 | 4218818800 | 23350 | 23350 | 23350 | 23350 | 247 |
| 450 | 20240514 | 110600 | 4213051350 | 23300 | 23300 | 23350 | 23300 | 281 |
| 451 | 20240514 | 110500 | 4206498150 | 23300 | 23300 | 23300 | 23300 | 437 |
| 452 | 20240514 | 110400 | 4196316050 | 23300 | 23300 | 23300 | 23250 | 292 |
| 453 | 20240514 | 110300 | 4189513000 | 23300 | 23300 | 23300 | 23100 | 1878 |
| 454 | 20240514 | 110200 | 4145923300 | 23250 | 23250 | 23250 | 23250 | 320 |
| 455 | 20240514 | 110100 | 4138483300 | 23250 | 23300 | 23300 | 23200 | 403 |
| 456 | 20240514 | 110000 | 4129111050 | 23300 | 23350 | 23350 | 23200 | 1317 |
| 457 | 20240514 | 105900 | 4098507250 | 23350 | 23350 | 23350 | 23250 | 480 |
| 458 | 20240514 | 105800 | 4087313250 | 23350 | 23350 | 23400 | 23350 | 349 |
| 459 | 20240514 | 105700 | 4079164050 | 23350 | 23350 | 23400 | 23350 | 488 |
| 460 | 20240514 | 105600 | 4067751800 | 23400 | 23300 | 23400 | 23300 | 437 |
| 461 | 20240514 | 105500 | 4057547800 | 23300 | 23350 | 23350 | 23300 | 1902 |
| 462 | 20240514 | 105400 | 4013161100 | 23350 | 23300 | 23350 | 23300 | 528 |
| 463 | 20240514 | 105300 | 4000854200 | 23350 | 23350 | 23350 | 23350 | 387 |
| 464 | 20240514 | 105200 | 3991817750 | 23300 | 23300 | 23350 | 23300 | 325 |
| 465 | 20240514 | 105100 | 3984231400 | 23350 | 23300 | 23350 | 23250 | 281 |
| 466 | 20240514 | 105000 | 3977680650 | 23300 | 23350 | 23350 | 23300 | 701 |
| 467 | 20240514 | 104900 | 3961338100 | 23350 | 23300 | 23350 | 23300 | 360 |
| 468 | 20240514 | 104800 | 3952942150 | 23300 | 23350 | 23350 | 23300 | 610 |
| 469 | 20240514 | 104700 | 3938705650 | 23350 | 23350 | 23350 | 23300 | 498 |
| 470 | 20240514 | 104600 | 3927077400 | 23350 | 23350 | 23350 | 23250 | 248 |
| 471 | 20240514 | 104500 | 3921287900 | 23300 | 23300 | 23350 | 23300 | 480 |
| 472 | 20240514 | 104400 | 3910097700 | 23300 | 23300 | 23300 | 23250 | 409 |
| 473 | 20240514 | 104300 | 3900568300 | 23300 | 23300 | 23300 | 23250 | 310 |
| 474 | 20240514 | 104200 | 3893346600 | 23300 | 23300 | 23300 | 23250 | 569 |
| 475 | 20240514 | 104100 | 3880096600 | 23250 | 23300 | 23300 | 23200 | 322 |
| 476 | 20240514 | 104000 | 3872600450 | 23250 | 23250 | 23250 | 23150 | 657 |
| 477 | 20240514 | 103900 | 3857341400 | 23250 | 23250 | 23250 | 23200 | 249 |
| 478 | 20240514 | 103800 | 3851557750 | 23250 | 23300 | 23300 | 23150 | 548 |
| 479 | 20240514 | 103700 | 3838796500 | 23300 | 23300 | 23300 | 23200 | 572 |
| 480 | 20240514 | 103600 | 3825503000 | 23300 | 23250 | 23300 | 23200 | 672 |
| 481 | 20240514 | 103500 | 3809871600 | 23250 | 23300 | 23300 | 23250 | 364 |
| 482 | 20240514 | 103400 | 3801400750 | 23300 | 23250 | 23300 | 23250 | 411 |
| 483 | 20240514 | 103300 | 3791825150 | 23300 | 23250 | 23300 | 23250 | 421 |
| 484 | 20240514 | 103200 | 3782022350 | 23250 | 23250 | 23300 | 23250 | 407 |
| 485 | 20240514 | 103100 | 3772548850 | 23250 | 23250 | 23250 | 23200 | 463 |
| 486 | 20240514 | 103000 | 3761787050 | 23250 | 23300 | 23300 | 23250 | 874 |
| 487 | 20240514 | 102900 | 3741436550 | 23300 | 23300 | 23300 | 23250 | 387 |
| 488 | 20240514 | 102800 | 3732424150 | 23250 | 23350 | 23350 | 23200 | 664 |
| 489 | 20240514 | 102700 | 3716948400 | 23300 | 23300 | 23350 | 23250 | 1010 |
| 490 | 20240514 | 102600 | 3693432400 | 23300 | 23150 | 23300 | 23150 | 578 |
| 491 | 20240514 | 102500 | 3679986750 | 23150 | 23200 | 23200 | 23150 | 813 |
| 492 | 20240514 | 102400 | 3661134150 | 23150 | 23300 | 23300 | 23150 | 485 |
| 493 | 20240514 | 102300 | 3649869300 | 23300 | 23250 | 23350 | 23200 | 2316 |
| 494 | 20240514 | 102200 | 3595934200 | 23200 | 23300 | 23350 | 23200 | 1043 |
| 495 | 20240514 | 102100 | 3571681750 | 23300 | 23300 | 23300 | 23250 | 201 |
| 496 | 20240514 | 102000 | 3567000000 | 23300 | 23300 | 23350 | 23300 | 488 |
| 497 | 20240514 | 101900 | 3555613750 | 23300 | 23300 | 23350 | 23250 | 565 |
| 498 | 20240514 | 101800 | 3542432250 | 23300 | 23350 | 23350 | 23300 | 417 |
| 499 | 20240514 | 101700 | 3532705750 | 23350 | 23350 | 23350 | 23300 | 268 |
| 500 | 20240514 | 101600 | 3526449650 | 23350 | 23350 | 23400 | 23350 | 461 |
| 501 | 20240514 | 101500 | 3515678400 | 23350 | 23400 | 23400 | 23300 | 659 |
| 502 | 20240514 | 101400 | 3500281450 | 23400 | 23400 | 23400 | 23350 | 1244 |
| 503 | 20240514 | 101300 | 3471172900 | 23400 | 23350 | 23400 | 23300 | 4971 |
| 504 | 20240514 | 101200 | 3355094300 | 23350 | 23350 | 23350 | 23300 | 282 |
| 505 | 20240514 | 101100 | 3348510300 | 23300 | 23300 | 23350 | 23250 | 1604 |
| 506 | 20240514 | 101000 | 3311132000 | 23300 | 23250 | 23350 | 23250 | 1076 |
| 507 | 20240514 | 100900 | 3286055400 | 23300 | 23300 | 23300 | 23250 | 774 |
| 508 | 20240514 | 100800 | 3268021950 | 23300 | 23250 | 23300 | 23250 | 335 |
| 509 | 20240514 | 100700 | 3260219800 | 23300 | 23300 | 23300 | 23250 | 534 |
| 510 | 20240514 | 100600 | 3247778150 | 23350 | 23250 | 23350 | 23200 | 2609 |
| 511 | 20240514 | 100500 | 3187010800 | 23250 | 23200 | 23250 | 23150 | 290 |
| 512 | 20240514 | 100400 | 3180270200 | 23200 | 23250 | 23300 | 23200 | 874 |
| 513 | 20240514 | 100300 | 3159929500 | 23250 | 23300 | 23300 | 23200 | 634 |
| 514 | 20240514 | 100200 | 3145174900 | 23300 | 23300 | 23300 | 23250 | 350 |
| 515 | 20240514 | 100100 | 3137020700 | 23300 | 23200 | 23300 | 23200 | 941 |
| 516 | 20240514 | 100000 | 3115134300 | 23200 | 23250 | 23250 | 23200 | 660 |
| 517 | 20240514 | 095900 | 3099799050 | 23200 | 23300 | 23300 | 23200 | 709 |
| 518 | 20240514 | 095800 | 3083341200 | 23300 | 23250 | 23300 | 23250 | 533 |
| 519 | 20240514 | 095700 | 3070925650 | 23300 | 23300 | 23300 | 23250 | 2048 |
| 520 | 20240514 | 095600 | 3023257600 | 23250 | 23300 | 23300 | 23250 | 704 |
| 521 | 20240514 | 095500 | 3006855100 | 23300 | 23250 | 23300 | 23250 | 2138 |
| 522 | 20240514 | 095400 | 2957056500 | 23250 | 23300 | 23300 | 23250 | 1094 |
| 523 | 20240514 | 095300 | 2931591650 | 23300 | 23200 | 23300 | 23200 | 2437 |
| 524 | 20240514 | 095200 | 2874932800 | 23200 | 23200 | 23250 | 23150 | 1216 |
| 525 | 20240514 | 095100 | 2846716800 | 23200 | 23150 | 23200 | 23100 | 234 |
| 526 | 20240514 | 095000 | 2841299000 | 23150 | 23200 | 23200 | 23050 | 1469 |
| 527 | 20240514 | 094900 | 2807348100 | 23200 | 23250 | 23250 | 23200 | 726 |
| 528 | 20240514 | 094800 | 2790481950 | 23250 | 23250 | 23250 | 23200 | 488 |
| 529 | 20240514 | 094700 | 2779138850 | 23250 | 23200 | 23250 | 23200 | 131 |
| 530 | 20240514 | 094600 | 2776093600 | 23250 | 23250 | 23250 | 23200 | 432 |
| 531 | 20240514 | 094500 | 2766052400 | 23200 | 23300 | 23300 | 23200 | 747 |
| 532 | 20240514 | 094400 | 2748680850 | 23300 | 23300 | 23300 | 23250 | 300 |
| 533 | 20240514 | 094300 | 2741692300 | 23300 | 23300 | 23400 | 23300 | 887 |
| 534 | 20240514 | 094200 | 2720987550 | 23300 | 23300 | 23400 | 23300 | 6388 |
| 535 | 20240514 | 094100 | 2571912300 | 23300 | 23250 | 23350 | 23250 | 3031 |
| 536 | 20240514 | 094000 | 2501253150 | 23300 | 23150 | 23300 | 23150 | 5027 |
| 537 | 20240514 | 093900 | 2384329950 | 23150 | 23200 | 23200 | 23150 | 1217 |
| 538 | 20240514 | 093800 | 2356140000 | 23200 | 23150 | 23200 | 23150 | 829 |
| 539 | 20240514 | 093700 | 2336916550 | 23150 | 23200 | 23250 | 23150 | 1375 |
| 540 | 20240514 | 093600 | 2305019300 | 23200 | 23200 | 23200 | 23150 | 781 |
| 541 | 20240514 | 093500 | 2286905350 | 23150 | 23150 | 23200 | 23150 | 455 |
| 542 | 20240514 | 093400 | 2276357650 | 23200 | 23250 | 23300 | 23150 | 529 |
| 543 | 20240514 | 093300 | 2264071050 | 23250 | 23200 | 23300 | 23200 | 3746 |
| 544 | 20240514 | 093200 | 2177077750 | 23200 | 23050 | 23200 | 23050 | 13456 |
| 545 | 20240514 | 093100 | 1866033000 | 23050 | 23050 | 23100 | 23050 | 334 |
| 546 | 20240514 | 093000 | 1858322500 | 23100 | 23050 | 23100 | 23050 | 908 |
| 547 | 20240514 | 092900 | 1837377700 | 23000 | 23000 | 23100 | 23000 | 3060 |
| 548 | 20240514 | 092800 | 1766914700 | 23000 | 23000 | 23050 | 22950 | 1795 |
| 549 | 20240514 | 092700 | 1725638400 | 23050 | 23050 | 23050 | 23000 | 884 |
| 550 | 20240514 | 092600 | 1705298300 | 23050 | 23100 | 23100 | 23000 | 1469 |
| 551 | 20240514 | 092500 | 1671425000 | 23050 | 23000 | 23100 | 23000 | 6664 |
| 552 | 20240514 | 092400 | 1517740850 | 23050 | 22900 | 23050 | 22900 | 8779 |
| 553 | 20240514 | 092300 | 1315970200 | 22950 | 22950 | 22950 | 22900 | 347 |
| 554 | 20240514 | 092200 | 1308012600 | 22950 | 22950 | 22950 | 22900 | 157 |
| 555 | 20240514 | 092100 | 1304412150 | 22950 | 22900 | 22950 | 22900 | 714 |
| 556 | 20240514 | 092000 | 1288054600 | 22900 | 22850 | 22900 | 22850 | 2213 |
| 557 | 20240514 | 091900 | 1237409400 | 22850 | 22850 | 22900 | 22850 | 1983 |
| 558 | 20240514 | 091800 | 1192088450 | 22850 | 22950 | 22950 | 22850 | 1944 |
| 559 | 20240514 | 091700 | 1147560700 | 22900 | 22750 | 22950 | 22750 | 5170 |
| 560 | 20240514 | 091600 | 1029423550 | 22750 | 22750 | 22800 | 22750 | 228 |
| 561 | 20240514 | 091500 | 1024230950 | 22750 | 22700 | 22800 | 22700 | 614 |
| 562 | 20240514 | 091400 | 1010260050 | 22700 | 22650 | 22700 | 22650 | 1769 |
| 563 | 20240514 | 091300 | 970104650 | 22600 | 22700 | 22700 | 22600 | 88 |
| 564 | 20240514 | 091200 | 968107250 | 22700 | 22600 | 22700 | 22600 | 292 |
| 565 | 20240514 | 091100 | 961493050 | 22600 | 22750 | 22750 | 22600 | 945 |
| 566 | 20240514 | 091000 | 940051100 | 22750 | 22750 | 22800 | 22700 | 1054 |
| 567 | 20240514 | 090900 | 916053950 | 22850 | 22800 | 22850 | 22800 | 7132 |
| 568 | 20240514 | 090800 | 753441350 | 22800 | 22850 | 22850 | 22800 | 220 |
| 569 | 20240514 | 090700 | 748416250 | 22850 | 22850 | 22900 | 22750 | 3928 |
| 570 | 20240514 | 090600 | 658703200 | 22850 | 22750 | 22850 | 22750 | 2021 |
| 571 | 20240514 | 090500 | 612597850 | 22800 | 22700 | 22800 | 22650 | 10833 |
| 572 | 20240514 | 090400 | 366320150 | 22650 | 22700 | 22700 | 22600 | 2155 |
| 573 | 20240514 | 090300 | 317467550 | 22700 | 22500 | 22750 | 22500 | 7286 |
| 574 | 20240514 | 090200 | 152243500 | 22500 | 22300 | 22550 | 22200 | 3164 |
| 575 | 20240514 | 090100 | 81359300 | 22300 | 22350 | 22400 | 22300 | 82 |
| 576 | 20240514 | 090000 | 79526000 | 22300 | 22300 | 22450 | 22300 | 3548 |