33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 10043 |
| 3 | 20240514 | 191700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20240514 | 191600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20240514 | 191500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20240514 | 191400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20240514 | 191300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20240514 | 191200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20240514 | 191100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20240514 | 191000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20240514 | 190900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20240514 | 190800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20240514 | 190700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20240514 | 190600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20240514 | 190500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20240514 | 190400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20240514 | 190300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20240514 | 190200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20240514 | 190100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20240514 | 190000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20240514 | 185900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20240514 | 185800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20240514 | 185700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20240514 | 185600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20240514 | 185500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20240514 | 185400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20240514 | 185300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20240514 | 185200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20240514 | 185100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20240514 | 185000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20240514 | 184900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20240514 | 184800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 10043 |
| 33 | 20240514 | 184700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20240514 | 184600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20240514 | 184500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20240514 | 184400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20240514 | 184300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20240514 | 184200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20240514 | 184100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20240514 | 184000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20240514 | 183900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20240514 | 183800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20240514 | 183700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20240514 | 183600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20240514 | 183500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20240514 | 183400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20240514 | 183300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20240514 | 183200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20240514 | 183100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20240514 | 183000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20240514 | 182900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20240514 | 182800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20240514 | 182700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20240514 | 182600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20240514 | 182500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20240514 | 182400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20240514 | 182300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20240514 | 182200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20240514 | 182100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20240514 | 182000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20240514 | 181900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20240514 | 181800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 10043 |
| 63 | 20240514 | 181700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20240514 | 181600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20240514 | 181500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20240514 | 181400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20240514 | 181300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20240514 | 181200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20240514 | 181100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20240514 | 181000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20240514 | 180900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20240514 | 180800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20240514 | 180700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20240514 | 180600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20240514 | 180500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20240514 | 180400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20240514 | 180300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20240514 | 180200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20240514 | 180100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20240514 | 180000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20240514 | 175900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20240514 | 175800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20240514 | 175700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20240514 | 175600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20240514 | 175500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20240514 | 175400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20240514 | 175300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20240514 | 175200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20240514 | 175100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20240514 | 175000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20240514 | 174900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20240514 | 174800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 10043 |
| 93 | 20240514 | 174700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20240514 | 174600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20240514 | 174500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20240514 | 174400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20240514 | 174300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20240514 | 174200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20240514 | 174100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20240514 | 174000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20240514 | 173900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20240514 | 173800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20240514 | 173700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20240514 | 173600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20240514 | 173500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20240514 | 173400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20240514 | 173300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20240514 | 173200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20240514 | 173100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20240514 | 173000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20240514 | 172900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20240514 | 172800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20240514 | 172700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20240514 | 172600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20240514 | 172500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20240514 | 172400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20240514 | 172300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20240514 | 172200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20240514 | 172100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20240514 | 172000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20240514 | 171900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20240514 | 171800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 10043 |
| 123 | 20240514 | 171700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20240514 | 171600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20240514 | 171500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20240514 | 171400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20240514 | 171300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20240514 | 171200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20240514 | 171100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20240514 | 171000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20240514 | 170900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20240514 | 170800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20240514 | 170700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20240514 | 170600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20240514 | 170500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20240514 | 170400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20240514 | 170300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20240514 | 170200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20240514 | 170100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20240514 | 170000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20240514 | 165900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20240514 | 165800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20240514 | 165700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20240514 | 165600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20240514 | 165500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20240514 | 165400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20240514 | 165300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20240514 | 165200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20240514 | 165100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20240514 | 165000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20240514 | 164900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20240514 | 164800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 10043 |
| 153 | 20240514 | 164700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20240514 | 164600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20240514 | 164500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20240514 | 164400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20240514 | 164300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20240514 | 164200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20240514 | 164100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20240514 | 164000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20240514 | 163900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20240514 | 163800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20240514 | 163700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20240514 | 163600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20240514 | 163500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20240514 | 163400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20240514 | 163300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20240514 | 163200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20240514 | 163100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20240514 | 163000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20240514 | 162900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20240514 | 162800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20240514 | 162700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20240514 | 162600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20240514 | 162500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20240514 | 162400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20240514 | 162300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20240514 | 162200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20240514 | 162100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20240514 | 162000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20240514 | 161900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20240514 | 161800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 10043 |
| 183 | 20240514 | 161700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20240514 | 161600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20240514 | 161500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20240514 | 161400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20240514 | 161300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20240514 | 161200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20240514 | 161100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20240514 | 161000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20240514 | 160900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20240514 | 160800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20240514 | 160700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20240514 | 160600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20240514 | 160500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20240514 | 160400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20240514 | 160300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20240514 | 160200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20240514 | 160100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20240514 | 160000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20240514 | 155900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20240514 | 155800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20240514 | 155700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20240514 | 155600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20240514 | 155500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20240514 | 155400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20240514 | 155300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20240514 | 155200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20240514 | 155100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20240514 | 155000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20240514 | 154900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20240514 | 154800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 10043 |
| 213 | 20240514 | 154700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20240514 | 154600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20240514 | 154500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20240514 | 154400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20240514 | 154300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 218 | 20240514 | 154200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20240514 | 154100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20240514 | 154000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20240514 | 153900 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20240514 | 153800 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20240514 | 153700 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20240514 | 153600 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20240514 | 153500 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20240514 | 153400 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20240514 | 153300 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20240514 | 153200 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20240514 | 153100 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 230 | 20240514 | 153000 | 11070169000 | 31100 | 31100 | 31100 | 31100 | 10043 |
| 231 | 20240514 | 152900 | 10757831700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 232 | 20240514 | 152800 | 10757831700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20240514 | 152700 | 10757831700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20240514 | 152600 | 10757831700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20240514 | 152500 | 10757831700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 236 | 20240514 | 152400 | 10757831700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 237 | 20240514 | 152300 | 10757831700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 238 | 20240514 | 152200 | 10757831700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 239 | 20240514 | 152100 | 10757831700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 240 | 20240514 | 152000 | 10757831700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 241 | 20240514 | 151900 | 10757831700 | 31100 | 31150 | 31150 | 31050 | 1564 |
| 242 | 20240514 | 151800 | 10709167150 | 31150 | 31100 | 31150 | 31050 | 1570 |
| 243 | 20240514 | 151700 | 10660327450 | 31100 | 31100 | 31150 | 31050 | 1268 |
| 244 | 20240514 | 151600 | 10620896900 | 31100 | 31100 | 31150 | 31100 | 2094 |
| 245 | 20240514 | 151500 | 10555773100 | 31100 | 31000 | 31100 | 30950 | 1157 |
| 246 | 20240514 | 151400 | 10519849050 | 31100 | 31050 | 31100 | 31000 | 946 |
| 247 | 20240514 | 151300 | 10490498850 | 31100 | 31050 | 31100 | 31000 | 822 |
| 248 | 20240514 | 151200 | 10465007800 | 31100 | 31050 | 31100 | 31050 | 314 |
| 249 | 20240514 | 151100 | 10455251800 | 31050 | 31000 | 31100 | 31000 | 753 |
| 250 | 20240514 | 151000 | 10431899750 | 31050 | 31050 | 31100 | 31000 | 574 |
| 251 | 20240514 | 150900 | 10414079350 | 31100 | 31100 | 31100 | 31000 | 1018 |
| 252 | 20240514 | 150800 | 10382430950 | 31100 | 31150 | 31200 | 31050 | 3699 |
| 253 | 20240514 | 150700 | 10267218250 | 31150 | 31200 | 31250 | 31100 | 3452 |
| 254 | 20240514 | 150600 | 10159563400 | 31150 | 31050 | 31200 | 31000 | 2747 |
| 255 | 20240514 | 150500 | 10074068750 | 31050 | 31000 | 31100 | 31000 | 2091 |
| 256 | 20240514 | 150400 | 10009210850 | 31000 | 31000 | 31050 | 30950 | 635 |
| 257 | 20240514 | 150300 | 9989531000 | 31000 | 31000 | 31050 | 30950 | 798 |
| 258 | 20240514 | 150200 | 9964790950 | 31150 | 31150 | 31150 | 30950 | 2827 |
| 259 | 20240514 | 150100 | 9877017050 | 31100 | 31200 | 31250 | 31100 | 2282 |
| 260 | 20240514 | 150000 | 9805853250 | 31200 | 31150 | 31250 | 31100 | 7537 |
| 261 | 20240514 | 145900 | 9570901050 | 31150 | 31150 | 31150 | 31100 | 2098 |
| 262 | 20240514 | 145800 | 9505551100 | 31150 | 31150 | 31200 | 31100 | 1890 |
| 263 | 20240514 | 145700 | 9446683300 | 31150 | 31100 | 31200 | 31100 | 2960 |
| 264 | 20240514 | 145600 | 9354512950 | 31100 | 31050 | 31100 | 31000 | 2618 |
| 265 | 20240514 | 145500 | 9273152000 | 30950 | 30750 | 31150 | 30750 | 17688 |
| 266 | 20240514 | 145400 | 8725844750 | 30800 | 30800 | 30800 | 30750 | 317 |
| 267 | 20240514 | 145300 | 8716088750 | 30800 | 30800 | 30800 | 30750 | 300 |
| 268 | 20240514 | 145200 | 8706850850 | 30750 | 30800 | 30850 | 30750 | 1717 |
| 269 | 20240514 | 145100 | 8654032950 | 30800 | 30850 | 30850 | 30800 | 453 |
| 270 | 20240514 | 145000 | 8640071850 | 30800 | 30850 | 30850 | 30800 | 418 |
| 271 | 20240514 | 144900 | 8627190050 | 30850 | 30800 | 30850 | 30800 | 422 |
| 272 | 20240514 | 144800 | 8614180350 | 30800 | 30800 | 30850 | 30750 | 398 |
| 273 | 20240514 | 144700 | 8601913550 | 30850 | 30850 | 30850 | 30750 | 1122 |
| 274 | 20240514 | 144600 | 8567315850 | 30850 | 30850 | 30850 | 30750 | 327 |
| 275 | 20240514 | 144500 | 8557247700 | 30800 | 30850 | 30850 | 30750 | 814 |
| 276 | 20240514 | 144400 | 8532169250 | 30850 | 30850 | 30850 | 30800 | 743 |
| 277 | 20240514 | 144300 | 8509268150 | 30850 | 30800 | 30850 | 30800 | 233 |
| 278 | 20240514 | 144200 | 8502083250 | 30850 | 30850 | 30850 | 30800 | 196 |
| 279 | 20240514 | 144100 | 8496037000 | 30850 | 30800 | 30850 | 30800 | 327 |
| 280 | 20240514 | 144000 | 8485951450 | 30800 | 30850 | 30850 | 30800 | 850 |
| 281 | 20240514 | 143900 | 8459749450 | 30850 | 30800 | 30850 | 30800 | 330 |
| 282 | 20240514 | 143800 | 8449569000 | 30850 | 30800 | 30850 | 30800 | 1283 |
| 283 | 20240514 | 143700 | 8410032700 | 30850 | 30750 | 30850 | 30750 | 224 |
| 284 | 20240514 | 143600 | 8403130650 | 30800 | 30800 | 30850 | 30750 | 387 |
| 285 | 20240514 | 143500 | 8391210700 | 30800 | 30800 | 30800 | 30750 | 245 |
| 286 | 20240514 | 143400 | 8383664750 | 30800 | 30800 | 30850 | 30800 | 191 |
| 287 | 20240514 | 143300 | 8377781550 | 30800 | 30750 | 30800 | 30750 | 294 |
| 288 | 20240514 | 143200 | 8368731550 | 30800 | 30850 | 30850 | 30750 | 336 |
| 289 | 20240514 | 143100 | 8358379950 | 30850 | 30800 | 30850 | 30800 | 249 |
| 290 | 20240514 | 143000 | 8350710400 | 30800 | 30800 | 30800 | 30750 | 440 |
| 291 | 20240514 | 142900 | 8337170450 | 30800 | 30800 | 30800 | 30800 | 959 |
| 292 | 20240514 | 142800 | 8307633250 | 30750 | 30700 | 30800 | 30700 | 167 |
| 293 | 20240514 | 142700 | 8302498050 | 30700 | 30750 | 30750 | 30700 | 1942 |
| 294 | 20240514 | 142600 | 8242801200 | 30750 | 30800 | 30800 | 30750 | 309 |
| 295 | 20240514 | 142500 | 8233286300 | 30750 | 30800 | 30850 | 30750 | 922 |
| 296 | 20240514 | 142400 | 8204878900 | 30850 | 30850 | 30850 | 30800 | 870 |
| 297 | 20240514 | 142300 | 8178056150 | 30800 | 30800 | 30850 | 30800 | 733 |
| 298 | 20240514 | 142200 | 8155452600 | 30800 | 30850 | 30850 | 30800 | 260 |
| 299 | 20240514 | 142100 | 8147434450 | 30850 | 30800 | 30850 | 30800 | 720 |
| 300 | 20240514 | 142000 | 8125224650 | 30850 | 30800 | 30850 | 30800 | 470 |
| 301 | 20240514 | 141900 | 8110740650 | 30850 | 30800 | 30850 | 30750 | 232 |
| 302 | 20240514 | 141800 | 8103595300 | 30850 | 30800 | 30850 | 30750 | 722 |
| 303 | 20240514 | 141700 | 8081357650 | 30800 | 30800 | 30800 | 30750 | 787 |
| 304 | 20240514 | 141600 | 8057118150 | 30800 | 30800 | 30800 | 30750 | 589 |
| 305 | 20240514 | 141500 | 8038977000 | 30800 | 30800 | 30800 | 30750 | 383 |
| 306 | 20240514 | 141400 | 8027183800 | 30800 | 30750 | 30800 | 30750 | 702 |
| 307 | 20240514 | 141300 | 8005585950 | 30750 | 30800 | 30800 | 30750 | 774 |
| 308 | 20240514 | 141200 | 7981779700 | 30750 | 30750 | 30800 | 30700 | 223 |
| 309 | 20240514 | 141100 | 7974918600 | 30800 | 30800 | 30800 | 30750 | 337 |
| 310 | 20240514 | 141000 | 7964547100 | 30700 | 30750 | 30800 | 30700 | 1954 |
| 311 | 20240514 | 140900 | 7904475600 | 30800 | 30750 | 30800 | 30700 | 282 |
| 312 | 20240514 | 140800 | 7895795900 | 30750 | 30800 | 30800 | 30750 | 480 |
| 313 | 20240514 | 140700 | 7881021800 | 30800 | 30800 | 30800 | 30750 | 598 |
| 314 | 20240514 | 140600 | 7862625800 | 30800 | 30800 | 30800 | 30750 | 1014 |
| 315 | 20240514 | 140500 | 7831419600 | 30800 | 30800 | 30850 | 30750 | 1610 |
| 316 | 20240514 | 140400 | 7781831300 | 30750 | 30800 | 30800 | 30750 | 1416 |
| 317 | 20240514 | 140300 | 7738240250 | 30800 | 30700 | 30800 | 30700 | 3206 |
| 318 | 20240514 | 140200 | 7639607600 | 30650 | 30750 | 30750 | 30650 | 775 |
| 319 | 20240514 | 140100 | 7615793550 | 30750 | 30700 | 30750 | 30650 | 1568 |
| 320 | 20240514 | 140000 | 7567646550 | 30650 | 30650 | 30700 | 30600 | 1735 |
| 321 | 20240514 | 135900 | 7514456550 | 30650 | 30700 | 30700 | 30650 | 747 |
| 322 | 20240514 | 135800 | 7491555400 | 30650 | 30600 | 30650 | 30600 | 911 |
| 323 | 20240514 | 135700 | 7463641650 | 30650 | 30650 | 30650 | 30600 | 1688 |
| 324 | 20240514 | 135600 | 7411952100 | 30650 | 30650 | 30650 | 30650 | 867 |
| 325 | 20240514 | 135500 | 7385378550 | 30650 | 30650 | 30650 | 30650 | 311 |
| 326 | 20240514 | 135400 | 7375846400 | 30650 | 30600 | 30700 | 30600 | 967 |
| 327 | 20240514 | 135300 | 7346175250 | 30550 | 30550 | 30700 | 30500 | 4421 |
| 328 | 20240514 | 135200 | 7210771350 | 30550 | 30550 | 30600 | 30500 | 516 |
| 329 | 20240514 | 135100 | 7195013800 | 30550 | 30550 | 30550 | 30500 | 1167 |
| 330 | 20240514 | 135000 | 7159362000 | 30550 | 30550 | 30550 | 30550 | 95 |
| 331 | 20240514 | 134900 | 7156459750 | 30550 | 30550 | 30550 | 30500 | 449 |
| 332 | 20240514 | 134800 | 7142746000 | 30550 | 30450 | 30550 | 30450 | 729 |
| 333 | 20240514 | 134700 | 7120507350 | 30450 | 30500 | 30500 | 30400 | 684 |
| 334 | 20240514 | 134600 | 7099677400 | 30450 | 30500 | 30500 | 30450 | 460 |
| 335 | 20240514 | 134500 | 7085650700 | 30400 | 30550 | 30550 | 30400 | 3688 |
| 336 | 20240514 | 134400 | 6973258950 | 30550 | 30550 | 30550 | 30550 | 311 |
| 337 | 20240514 | 134300 | 6963757900 | 30500 | 30550 | 30550 | 30500 | 152 |
| 338 | 20240514 | 134200 | 6959118350 | 30550 | 30550 | 30550 | 30500 | 395 |
| 339 | 20240514 | 134100 | 6947053200 | 30550 | 30550 | 30600 | 30500 | 1468 |
| 340 | 20240514 | 134000 | 6902268950 | 30550 | 30550 | 30600 | 30550 | 878 |
| 341 | 20240514 | 133900 | 6875422450 | 30600 | 30550 | 30600 | 30550 | 219 |
| 342 | 20240514 | 133800 | 6868731600 | 30550 | 30550 | 30550 | 30500 | 482 |
| 343 | 20240514 | 133700 | 6854007000 | 30550 | 30550 | 30550 | 30500 | 363 |
| 344 | 20240514 | 133600 | 6842926600 | 30500 | 30550 | 30550 | 30500 | 460 |
| 345 | 20240514 | 133500 | 6828895850 | 30500 | 30500 | 30550 | 30500 | 793 |
| 346 | 20240514 | 133400 | 6804694800 | 30550 | 30500 | 30550 | 30500 | 1178 |
| 347 | 20240514 | 133300 | 6768755300 | 30550 | 30550 | 30600 | 30500 | 690 |
| 348 | 20240514 | 133200 | 6747671300 | 30550 | 30600 | 30600 | 30500 | 793 |
| 349 | 20240514 | 133100 | 6723443750 | 30550 | 30600 | 30650 | 30550 | 3034 |
| 350 | 20240514 | 133000 | 6630598450 | 30600 | 30550 | 30600 | 30550 | 4107 |
| 351 | 20240514 | 132900 | 6504985700 | 30550 | 30400 | 30550 | 30400 | 7784 |
| 352 | 20240514 | 132800 | 6267641850 | 30400 | 30350 | 30450 | 30350 | 2036 |
| 353 | 20240514 | 132700 | 6205739950 | 30350 | 30350 | 30350 | 30300 | 1308 |
| 354 | 20240514 | 132600 | 6166047650 | 30350 | 30300 | 30350 | 30300 | 409 |
| 355 | 20240514 | 132500 | 6153641600 | 30300 | 30300 | 30350 | 30250 | 422 |
| 356 | 20240514 | 132400 | 6140856000 | 30300 | 30300 | 30300 | 30300 | 938 |
| 357 | 20240514 | 132300 | 6112434600 | 30300 | 30250 | 30300 | 30250 | 46 |
| 358 | 20240514 | 132200 | 6111040850 | 30300 | 30300 | 30350 | 30300 | 716 |
| 359 | 20240514 | 132100 | 6089319900 | 30300 | 30250 | 30300 | 30250 | 206 |
| 360 | 20240514 | 132000 | 6083086850 | 30300 | 30350 | 30350 | 30300 | 245 |
| 361 | 20240514 | 131900 | 6075651600 | 30350 | 30350 | 30350 | 30250 | 1267 |
| 362 | 20240514 | 131800 | 6037248300 | 30300 | 30300 | 30300 | 30250 | 235 |
| 363 | 20240514 | 131700 | 6030128300 | 30300 | 30200 | 30300 | 30200 | 829 |
| 364 | 20240514 | 131600 | 6005061850 | 30200 | 30200 | 30200 | 30200 | 55 |
| 365 | 20240514 | 131500 | 6003400850 | 30200 | 30150 | 30200 | 30150 | 71 |
| 366 | 20240514 | 131400 | 6001258650 | 30200 | 30200 | 30250 | 30200 | 411 |
| 367 | 20240514 | 131300 | 5988844750 | 30250 | 30200 | 30250 | 30200 | 166 |
| 368 | 20240514 | 131200 | 5983826550 | 30250 | 30250 | 30250 | 30250 | 112 |
| 369 | 20240514 | 131100 | 5980438550 | 30250 | 30200 | 30250 | 30200 | 41 |
| 370 | 20240514 | 131000 | 5979198750 | 30200 | 30200 | 30200 | 30200 | 198 |
| 371 | 20240514 | 130900 | 5973219150 | 30250 | 30250 | 30250 | 30250 | 163 |
| 372 | 20240514 | 130800 | 5968288400 | 30200 | 30200 | 30250 | 30200 | 229 |
| 373 | 20240514 | 130700 | 5961370950 | 30250 | 30250 | 30250 | 30250 | 21 |
| 374 | 20240514 | 130600 | 5960735700 | 30250 | 30200 | 30250 | 30200 | 32 |
| 375 | 20240514 | 130500 | 5959767750 | 30250 | 30250 | 30250 | 30250 | 351 |
| 376 | 20240514 | 130400 | 5949150000 | 30250 | 30250 | 30250 | 30250 | 3 |
| 377 | 20240514 | 130300 | 5949059250 | 30200 | 30200 | 30250 | 30200 | 46 |
| 378 | 20240514 | 130200 | 5947668500 | 30200 | 30250 | 30250 | 30200 | 912 |
| 379 | 20240514 | 130100 | 5920124500 | 30250 | 30250 | 30250 | 30250 | 1 |
| 380 | 20240514 | 130000 | 5920094250 | 30300 | 30150 | 30300 | 30150 | 92 |
| 381 | 20240514 | 125900 | 5917309950 | 30150 | 30300 | 30300 | 30150 | 791 |
| 382 | 20240514 | 125800 | 5893437300 | 30250 | 30300 | 30300 | 30250 | 253 |
| 383 | 20240514 | 125700 | 5885781850 | 30300 | 30300 | 30300 | 30300 | 112 |
| 384 | 20240514 | 125600 | 5882388250 | 30300 | 30300 | 30350 | 30250 | 240 |
| 385 | 20240514 | 125500 | 5875106550 | 30350 | 30300 | 30350 | 30250 | 481 |
| 386 | 20240514 | 125400 | 5860521700 | 30300 | 30300 | 30300 | 30300 | 129 |
| 387 | 20240514 | 125300 | 5856613000 | 30300 | 30300 | 30300 | 30200 | 394 |
| 388 | 20240514 | 125200 | 5844678150 | 30250 | 30300 | 30300 | 30200 | 846 |
| 389 | 20240514 | 125100 | 5819070150 | 30300 | 30300 | 30300 | 30250 | 104 |
| 390 | 20240514 | 125000 | 5815920650 | 30300 | 30250 | 30300 | 30250 | 43 |
| 391 | 20240514 | 124900 | 5814617850 | 30250 | 30250 | 30250 | 30200 | 406 |
| 392 | 20240514 | 124800 | 5802351650 | 30300 | 30250 | 30300 | 30250 | 94 |
| 393 | 20240514 | 124700 | 5799504400 | 30200 | 30250 | 30250 | 30200 | 96 |
| 394 | 20240514 | 124600 | 5796602350 | 30300 | 30200 | 30300 | 30200 | 265 |
| 395 | 20240514 | 124500 | 5788585200 | 30250 | 30250 | 30300 | 30250 | 86 |
| 396 | 20240514 | 124400 | 5785982150 | 30300 | 30300 | 30300 | 30250 | 61 |
| 397 | 20240514 | 124300 | 5784134000 | 30300 | 30200 | 30300 | 30200 | 300 |
| 398 | 20240514 | 124200 | 5775064600 | 30250 | 30250 | 30250 | 30250 | 102 |
| 399 | 20240514 | 124100 | 5771979100 | 30200 | 30150 | 30250 | 30150 | 47 |
| 400 | 20240514 | 124000 | 5770559600 | 30250 | 30150 | 30250 | 30150 | 376 |
| 401 | 20240514 | 123900 | 5759205350 | 30200 | 30200 | 30200 | 30150 | 351 |
| 402 | 20240514 | 123800 | 5748607150 | 30150 | 30150 | 30150 | 30150 | 41 |
| 403 | 20240514 | 123700 | 5747371000 | 30200 | 30200 | 30200 | 30200 | 159 |
| 404 | 20240514 | 123600 | 5742569200 | 30200 | 30250 | 30250 | 30200 | 46 |
| 405 | 20240514 | 123500 | 5741178450 | 30250 | 30250 | 30250 | 30250 | 126 |
| 406 | 20240514 | 123400 | 5737366950 | 30250 | 30250 | 30250 | 30250 | 33 |
| 407 | 20240514 | 123300 | 5736368700 | 30250 | 30150 | 30250 | 30150 | 337 |
| 408 | 20240514 | 123200 | 5726180700 | 30150 | 30150 | 30150 | 30150 | 355 |
| 409 | 20240514 | 123100 | 5715477450 | 30150 | 30200 | 30200 | 30150 | 190 |
| 410 | 20240514 | 123000 | 5709746950 | 30200 | 30200 | 30200 | 30200 | 31 |
| 411 | 20240514 | 122900 | 5708810750 | 30150 | 30200 | 30200 | 30150 | 199 |
| 412 | 20240514 | 122800 | 5702809100 | 30200 | 30100 | 30200 | 30100 | 341 |
| 413 | 20240514 | 122700 | 5692541900 | 30100 | 30150 | 30150 | 30100 | 610 |
| 414 | 20240514 | 122600 | 5674170900 | 30150 | 30250 | 30250 | 30150 | 333 |
| 415 | 20240514 | 122500 | 5664116050 | 30250 | 30250 | 30250 | 30250 | 52 |
| 416 | 20240514 | 122400 | 5662543050 | 30200 | 30200 | 30200 | 30200 | 13 |
| 417 | 20240514 | 122300 | 5662150450 | 30150 | 30100 | 30150 | 30100 | 208 |
| 418 | 20240514 | 122200 | 5655885200 | 30150 | 30150 | 30150 | 30150 | 129 |
| 419 | 20240514 | 122100 | 5651995850 | 30150 | 30300 | 30300 | 30150 | 721 |
| 420 | 20240514 | 122000 | 5630256350 | 30300 | 30350 | 30350 | 30100 | 247 |
| 421 | 20240514 | 121900 | 5622797600 | 30150 | 30200 | 30350 | 30100 | 565 |
| 422 | 20240514 | 121800 | 5605682950 | 30150 | 30150 | 30150 | 30150 | 195 |
| 423 | 20240514 | 121700 | 5599803700 | 30200 | 30200 | 30200 | 30100 | 550 |
| 424 | 20240514 | 121600 | 5583201200 | 30200 | 30150 | 30200 | 30100 | 96 |
| 425 | 20240514 | 121500 | 5580305450 | 30150 | 30150 | 30150 | 30150 | 76 |
| 426 | 20240514 | 121400 | 5578014050 | 30200 | 30100 | 30200 | 30100 | 44 |
| 427 | 20240514 | 121300 | 5576686200 | 30200 | 30150 | 30200 | 30100 | 173 |
| 428 | 20240514 | 121200 | 5571476300 | 30150 | 30100 | 30150 | 30100 | 413 |
| 429 | 20240514 | 121100 | 5559044850 | 30100 | 30200 | 30200 | 30100 | 351 |
| 430 | 20240514 | 121000 | 5548473250 | 30200 | 30200 | 30200 | 30150 | 330 |
| 431 | 20240514 | 120900 | 5538512150 | 30250 | 30250 | 30250 | 30250 | 1 |
| 432 | 20240514 | 120800 | 5538481900 | 30250 | 30300 | 30300 | 30150 | 1895 |
| 433 | 20240514 | 120700 | 5481326250 | 30300 | 30300 | 30300 | 30300 | 37 |
| 434 | 20240514 | 120600 | 5480205150 | 30200 | 30200 | 30200 | 30200 | 308 |
| 435 | 20240514 | 120500 | 5470903550 | 30150 | 30250 | 30250 | 30150 | 296 |
| 436 | 20240514 | 120400 | 5461962500 | 30300 | 30300 | 30300 | 30300 | 116 |
| 437 | 20240514 | 120300 | 5458447700 | 30300 | 30300 | 30300 | 30200 | 288 |
| 438 | 20240514 | 120200 | 5449738950 | 30300 | 30300 | 30300 | 30250 | 166 |
| 439 | 20240514 | 120100 | 5444714150 | 30300 | 30300 | 30300 | 30300 | 14 |
| 440 | 20240514 | 120000 | 5444289950 | 30250 | 30250 | 30250 | 30200 | 218 |
| 441 | 20240514 | 115900 | 5437705850 | 30250 | 30250 | 30250 | 30200 | 578 |
| 442 | 20240514 | 115800 | 5420246350 | 30250 | 30350 | 30350 | 30250 | 330 |
| 443 | 20240514 | 115700 | 5410262550 | 30350 | 30350 | 30350 | 30350 | 33 |
| 444 | 20240514 | 115600 | 5409261000 | 30350 | 30250 | 30350 | 30200 | 158 |
| 445 | 20240514 | 115500 | 5404470150 | 30250 | 30300 | 30350 | 30250 | 50 |
| 446 | 20240514 | 115400 | 5402955000 | 30350 | 30350 | 30350 | 30250 | 440 |
| 447 | 20240514 | 115300 | 5389622300 | 30350 | 30350 | 30350 | 30300 | 64 |
| 448 | 20240514 | 115200 | 5387681400 | 30300 | 30300 | 30300 | 30300 | 1 |
| 449 | 20240514 | 115100 | 5387651100 | 30250 | 30350 | 30400 | 30250 | 37 |
| 450 | 20240514 | 115000 | 5386527100 | 30350 | 30200 | 30350 | 30200 | 1367 |
| 451 | 20240514 | 114900 | 5345055350 | 30200 | 30300 | 30300 | 30200 | 578 |
| 452 | 20240514 | 114800 | 5327572300 | 30300 | 30300 | 30300 | 30300 | 313 |
| 453 | 20240514 | 114700 | 5318088400 | 30300 | 30350 | 30350 | 30300 | 36 |
| 454 | 20240514 | 114600 | 5316996050 | 30350 | 30300 | 30350 | 30300 | 616 |
| 455 | 20240514 | 114500 | 5298319750 | 30350 | 30350 | 30350 | 30350 | 56 |
| 456 | 20240514 | 114400 | 5296620150 | 30250 | 30350 | 30350 | 30250 | 66 |
| 457 | 20240514 | 114300 | 5294617550 | 30350 | 30300 | 30350 | 30250 | 950 |
| 458 | 20240514 | 114200 | 5265836950 | 30250 | 30250 | 30300 | 30250 | 837 |
| 459 | 20240514 | 114100 | 5240516150 | 30250 | 30250 | 30250 | 30250 | 174 |
| 460 | 20240514 | 114000 | 5235252650 | 30250 | 30200 | 30250 | 30200 | 439 |
| 461 | 20240514 | 113900 | 5221979600 | 30150 | 30150 | 30200 | 30150 | 37 |
| 462 | 20240514 | 113800 | 5220862500 | 30200 | 30150 | 30200 | 30150 | 156 |
| 463 | 20240514 | 113700 | 5216159050 | 30150 | 30100 | 30150 | 30100 | 141 |
| 464 | 20240514 | 113600 | 5211913400 | 30150 | 30200 | 30250 | 30150 | 485 |
| 465 | 20240514 | 113500 | 5197279350 | 30200 | 30150 | 30200 | 30150 | 81 |
| 466 | 20240514 | 113400 | 5194837000 | 30150 | 30150 | 30200 | 30150 | 147 |
| 467 | 20240514 | 113300 | 5190399600 | 30150 | 30200 | 30200 | 30150 | 284 |
| 468 | 20240514 | 113200 | 5181828700 | 30200 | 30300 | 30300 | 30200 | 52 |
| 469 | 20240514 | 113100 | 5180253700 | 30300 | 30150 | 30300 | 30150 | 266 |
| 470 | 20240514 | 113000 | 5172226650 | 30150 | 30250 | 30300 | 30150 | 1661 |
| 471 | 20240514 | 112900 | 5122057300 | 30300 | 30300 | 30350 | 30300 | 760 |
| 472 | 20240514 | 112800 | 5099018000 | 30350 | 30300 | 30350 | 30300 | 370 |
| 473 | 20240514 | 112700 | 5087801950 | 30350 | 30300 | 30350 | 30300 | 118 |
| 474 | 20240514 | 112600 | 5084223050 | 30350 | 30300 | 30350 | 30300 | 10 |
| 475 | 20240514 | 112500 | 5083919650 | 30300 | 30300 | 30350 | 30250 | 379 |
| 476 | 20240514 | 112400 | 5072425300 | 30300 | 30350 | 30350 | 30300 | 410 |
| 477 | 20240514 | 112300 | 5059992400 | 30350 | 30250 | 30350 | 30250 | 269 |
| 478 | 20240514 | 112200 | 5051841550 | 30250 | 30200 | 30250 | 30200 | 23 |
| 479 | 20240514 | 112100 | 5051146800 | 30250 | 30250 | 30300 | 30250 | 249 |
| 480 | 20240514 | 112000 | 5043613000 | 30250 | 30200 | 30250 | 30200 | 529 |
| 481 | 20240514 | 111900 | 5027633500 | 30300 | 30300 | 30350 | 30250 | 611 |
| 482 | 20240514 | 111800 | 5009133800 | 30300 | 30300 | 30350 | 30250 | 407 |
| 483 | 20240514 | 111700 | 4996801550 | 30250 | 30250 | 30250 | 30250 | 187 |
| 484 | 20240514 | 111600 | 4991144800 | 30250 | 30250 | 30300 | 30150 | 954 |
| 485 | 20240514 | 111500 | 4962323650 | 30200 | 30250 | 30250 | 30200 | 90 |
| 486 | 20240514 | 111400 | 4959603650 | 30250 | 30250 | 30300 | 30200 | 662 |
| 487 | 20240514 | 111300 | 4939574200 | 30200 | 30200 | 30300 | 30200 | 2817 |
| 488 | 20240514 | 111200 | 4854497700 | 30200 | 30300 | 30300 | 30200 | 165 |
| 489 | 20240514 | 111100 | 4849499200 | 30250 | 30200 | 30250 | 30200 | 595 |
| 490 | 20240514 | 111000 | 4831519650 | 30200 | 30250 | 30250 | 30200 | 281 |
| 491 | 20240514 | 110900 | 4823030400 | 30250 | 30250 | 30250 | 30200 | 1096 |
| 492 | 20240514 | 110800 | 4789884150 | 30250 | 30300 | 30350 | 30250 | 481 |
| 493 | 20240514 | 110700 | 4775313400 | 30350 | 30300 | 30350 | 30250 | 177 |
| 494 | 20240514 | 110600 | 4769950400 | 30250 | 30300 | 30350 | 30250 | 563 |
| 495 | 20240514 | 110500 | 4752876150 | 30250 | 30250 | 30350 | 30200 | 647 |
| 496 | 20240514 | 110400 | 4733313000 | 30250 | 30300 | 30350 | 30250 | 875 |
| 497 | 20240514 | 110300 | 4706806100 | 30350 | 30400 | 30400 | 30350 | 723 |
| 498 | 20240514 | 110200 | 4684862700 | 30400 | 30400 | 30400 | 30350 | 1506 |
| 499 | 20240514 | 110100 | 4639085300 | 30450 | 30400 | 30500 | 30400 | 2623 |
| 500 | 20240514 | 110000 | 4559233750 | 30400 | 30400 | 30500 | 30400 | 1801 |
| 501 | 20240514 | 105900 | 4504416650 | 30350 | 30400 | 30400 | 30300 | 565 |
| 502 | 20240514 | 105800 | 4487252600 | 30350 | 30400 | 30450 | 30300 | 6234 |
| 503 | 20240514 | 105700 | 4297896800 | 30400 | 30350 | 30450 | 30350 | 1395 |
| 504 | 20240514 | 105600 | 4255490800 | 30350 | 30400 | 30400 | 30300 | 2640 |
| 505 | 20240514 | 105500 | 4175320450 | 30400 | 30350 | 30400 | 30200 | 2111 |
| 506 | 20240514 | 105400 | 4111282950 | 30350 | 30300 | 30350 | 30250 | 2490 |
| 507 | 20240514 | 105300 | 4035797400 | 30300 | 30250 | 30300 | 30250 | 1754 |
| 508 | 20240514 | 105200 | 3982674950 | 30250 | 30250 | 30250 | 30200 | 975 |
| 509 | 20240514 | 105100 | 3953185150 | 30250 | 30200 | 30250 | 30150 | 2122 |
| 510 | 20240514 | 105000 | 3889060850 | 30150 | 30150 | 30200 | 30100 | 1757 |
| 511 | 20240514 | 104900 | 3836100200 | 30100 | 30200 | 30250 | 30050 | 2162 |
| 512 | 20240514 | 104800 | 3770925650 | 30200 | 30100 | 30200 | 30050 | 6457 |
| 513 | 20240514 | 104700 | 3576538950 | 30050 | 30050 | 30100 | 30000 | 2814 |
| 514 | 20240514 | 104600 | 3491955100 | 30050 | 29950 | 30050 | 29950 | 2006 |
| 515 | 20240514 | 104500 | 3431775250 | 29950 | 29900 | 30000 | 29850 | 1446 |
| 516 | 20240514 | 104400 | 3388485850 | 29900 | 29950 | 29950 | 29900 | 468 |
| 517 | 20240514 | 104300 | 3374480650 | 29950 | 29900 | 29950 | 29900 | 24 |
| 518 | 20240514 | 104200 | 3373761900 | 29900 | 29900 | 29950 | 29900 | 124 |
| 519 | 20240514 | 104100 | 3370050650 | 29850 | 29950 | 29950 | 29850 | 242 |
| 520 | 20240514 | 104000 | 3362814850 | 29900 | 29900 | 29950 | 29900 | 855 |
| 521 | 20240514 | 103900 | 3337216450 | 29900 | 29900 | 29950 | 29900 | 624 |
| 522 | 20240514 | 103800 | 3318556900 | 29900 | 29900 | 29900 | 29900 | 200 |
| 523 | 20240514 | 103700 | 3312576900 | 29900 | 29850 | 29900 | 29850 | 512 |
| 524 | 20240514 | 103600 | 3297269550 | 29850 | 29750 | 29850 | 29750 | 196 |
| 525 | 20240514 | 103500 | 3291427250 | 29750 | 29750 | 29750 | 29700 | 263 |
| 526 | 20240514 | 103400 | 3283610250 | 29750 | 29850 | 29850 | 29750 | 810 |
| 527 | 20240514 | 103300 | 3259477750 | 29850 | 29850 | 29950 | 29850 | 508 |
| 528 | 20240514 | 103200 | 3244287200 | 29900 | 29950 | 29950 | 29800 | 1499 |
| 529 | 20240514 | 103100 | 3199496650 | 30000 | 29950 | 30000 | 29900 | 1738 |
| 530 | 20240514 | 103000 | 3147443300 | 29950 | 29900 | 29950 | 29900 | 491 |
| 531 | 20240514 | 102900 | 3132760550 | 29900 | 29900 | 29900 | 29800 | 1718 |
| 532 | 20240514 | 102800 | 3081461200 | 29900 | 29850 | 29900 | 29800 | 576 |
| 533 | 20240514 | 102700 | 3064261300 | 29800 | 29800 | 29850 | 29800 | 321 |
| 534 | 20240514 | 102600 | 3054695450 | 29800 | 29900 | 29900 | 29800 | 165 |
| 535 | 20240514 | 102500 | 3049774550 | 29800 | 29850 | 29950 | 29800 | 4760 |
| 536 | 20240514 | 102400 | 2907612600 | 29900 | 29850 | 29900 | 29700 | 2778 |
| 537 | 20240514 | 102300 | 2824726950 | 29850 | 29900 | 29900 | 29850 | 81 |
| 538 | 20240514 | 102200 | 2822307100 | 29850 | 29800 | 29850 | 29750 | 937 |
| 539 | 20240514 | 102100 | 2794363150 | 29800 | 29750 | 29800 | 29700 | 828 |
| 540 | 20240514 | 102000 | 2769765650 | 29750 | 29750 | 29750 | 29700 | 129 |
| 541 | 20240514 | 101900 | 2765928200 | 29750 | 29700 | 29750 | 29700 | 119 |
| 542 | 20240514 | 101800 | 2762392100 | 29700 | 29700 | 29700 | 29650 | 113 |
| 543 | 20240514 | 101700 | 2759036700 | 29700 | 29700 | 29700 | 29700 | 639 |
| 544 | 20240514 | 101600 | 2740058400 | 29700 | 29700 | 29700 | 29600 | 2823 |
| 545 | 20240514 | 101500 | 2656291150 | 29700 | 29700 | 29750 | 29700 | 232 |
| 546 | 20240514 | 101400 | 2649400700 | 29700 | 29750 | 29750 | 29650 | 2290 |
| 547 | 20240514 | 101300 | 2581356000 | 29800 | 29700 | 29800 | 29650 | 1334 |
| 548 | 20240514 | 101200 | 2541715000 | 29800 | 29750 | 29800 | 29750 | 332 |
| 549 | 20240514 | 101100 | 2531834050 | 29750 | 29750 | 29800 | 29750 | 206 |
| 550 | 20240514 | 101000 | 2525704250 | 29750 | 29750 | 29800 | 29700 | 369 |
| 551 | 20240514 | 100900 | 2514726300 | 29750 | 29750 | 29800 | 29700 | 751 |
| 552 | 20240514 | 100800 | 2492362100 | 29750 | 29650 | 29750 | 29650 | 884 |
| 553 | 20240514 | 100700 | 2466120900 | 29550 | 29600 | 29700 | 29550 | 2111 |
| 554 | 20240514 | 100600 | 2403661250 | 29600 | 29600 | 29600 | 29550 | 2647 |
| 555 | 20240514 | 100500 | 2325321050 | 29550 | 29600 | 29600 | 29550 | 362 |
| 556 | 20240514 | 100400 | 2314618750 | 29600 | 29700 | 29700 | 29600 | 1245 |
| 557 | 20240514 | 100300 | 2277709450 | 29700 | 29650 | 29700 | 29600 | 336 |
| 558 | 20240514 | 100200 | 2267746000 | 29600 | 29600 | 29600 | 29600 | 449 |
| 559 | 20240514 | 100100 | 2254455600 | 29600 | 29550 | 29600 | 29550 | 55 |
| 560 | 20240514 | 100000 | 2252827700 | 29600 | 29500 | 29600 | 29450 | 3365 |
| 561 | 20240514 | 095900 | 2153409900 | 29450 | 29450 | 29500 | 29450 | 375 |
| 562 | 20240514 | 095800 | 2142361150 | 29400 | 29350 | 29400 | 29300 | 1354 |
| 563 | 20240514 | 095700 | 2102612950 | 29350 | 29300 | 29350 | 29300 | 114 |
| 564 | 20240514 | 095600 | 2099270550 | 29300 | 29350 | 29400 | 29300 | 88 |
| 565 | 20240514 | 095500 | 2096687650 | 29350 | 29350 | 29400 | 29300 | 1355 |
| 566 | 20240514 | 095400 | 2056949750 | 29350 | 29450 | 29450 | 29350 | 741 |
| 567 | 20240514 | 095300 | 2035199750 | 29350 | 29400 | 29450 | 29350 | 783 |
| 568 | 20240514 | 095200 | 2012171800 | 29350 | 29400 | 29400 | 29350 | 62 |
| 569 | 20240514 | 095100 | 2010351700 | 29350 | 29400 | 29400 | 29350 | 1493 |
| 570 | 20240514 | 095000 | 1966513100 | 29400 | 29400 | 29400 | 29400 | 135 |
| 571 | 20240514 | 094900 | 1962544100 | 29400 | 29400 | 29450 | 29350 | 498 |
| 572 | 20240514 | 094800 | 1947899350 | 29450 | 29400 | 29450 | 29400 | 72 |
| 573 | 20240514 | 094700 | 1945782500 | 29400 | 29450 | 29450 | 29400 | 192 |
| 574 | 20240514 | 094600 | 1940137550 | 29450 | 29450 | 29450 | 29400 | 441 |
| 575 | 20240514 | 094500 | 1927150150 | 29450 | 29450 | 29450 | 29400 | 809 |
| 576 | 20240514 | 094400 | 1903331500 | 29450 | 29500 | 29550 | 29400 | 1610 |
| 577 | 20240514 | 094300 | 1855854600 | 29500 | 29600 | 29600 | 29500 | 537 |
| 578 | 20240514 | 094200 | 1839973050 | 29600 | 29600 | 29650 | 29600 | 64 |
| 579 | 20240514 | 094100 | 1838077150 | 29650 | 29650 | 29650 | 29650 | 209 |
| 580 | 20240514 | 094000 | 1831880300 | 29650 | 29600 | 29650 | 29600 | 446 |
| 581 | 20240514 | 093900 | 1818660250 | 29550 | 29550 | 29550 | 29500 | 221 |
| 582 | 20240514 | 093800 | 1812131600 | 29550 | 29500 | 29550 | 29500 | 236 |
| 583 | 20240514 | 093700 | 1805168750 | 29500 | 29450 | 29500 | 29450 | 21 |
| 584 | 20240514 | 093600 | 1804549600 | 29500 | 29350 | 29500 | 29350 | 160 |
| 585 | 20240514 | 093500 | 1799840000 | 29400 | 29450 | 29450 | 29400 | 1457 |
| 586 | 20240514 | 093400 | 1756960500 | 29450 | 29600 | 29600 | 29450 | 2611 |
| 587 | 20240514 | 093300 | 1679854950 | 29600 | 29600 | 29650 | 29550 | 263 |
| 588 | 20240514 | 093200 | 1672071300 | 29600 | 29700 | 29750 | 29550 | 3673 |
| 589 | 20240514 | 093100 | 1563265150 | 29700 | 29750 | 29850 | 29700 | 1208 |
| 590 | 20240514 | 093000 | 1527330900 | 29750 | 29950 | 29950 | 29750 | 2610 |
| 591 | 20240514 | 092900 | 1449399150 | 29950 | 29900 | 30000 | 29900 | 3619 |
| 592 | 20240514 | 092800 | 1341050900 | 29900 | 29850 | 29950 | 29850 | 3514 |
| 593 | 20240514 | 092700 | 1235985650 | 29900 | 29650 | 29900 | 29600 | 4708 |
| 594 | 20240514 | 092600 | 1095812700 | 29600 | 29550 | 29600 | 29500 | 437 |
| 595 | 20240514 | 092500 | 1082887150 | 29550 | 29500 | 29600 | 29500 | 285 |
| 596 | 20240514 | 092400 | 1074467400 | 29500 | 29550 | 29600 | 29500 | 259 |
| 597 | 20240514 | 092300 | 1066808650 | 29550 | 29550 | 29600 | 29550 | 407 |
| 598 | 20240514 | 092200 | 1054781400 | 29600 | 29700 | 29700 | 29550 | 722 |
| 599 | 20240514 | 092100 | 1033402350 | 29650 | 29800 | 29800 | 29650 | 1526 |
| 600 | 20240514 | 092000 | 988124900 | 29750 | 29650 | 29750 | 29650 | 2129 |
| 601 | 20240514 | 091900 | 924839100 | 29700 | 29600 | 29700 | 29550 | 560 |
| 602 | 20240514 | 091800 | 908246950 | 29600 | 29500 | 29600 | 29450 | 626 |
| 603 | 20240514 | 091700 | 889757650 | 29500 | 29300 | 29500 | 29300 | 1288 |
| 604 | 20240514 | 091600 | 851871850 | 29350 | 29350 | 29400 | 29300 | 1885 |
| 605 | 20240514 | 091500 | 796611650 | 29350 | 29400 | 29450 | 29350 | 549 |
| 606 | 20240514 | 091400 | 780460400 | 29400 | 29350 | 29400 | 29300 | 426 |
| 607 | 20240514 | 091300 | 767971600 | 29300 | 29350 | 29400 | 29300 | 1827 |
| 608 | 20240514 | 091200 | 714346950 | 29400 | 29400 | 29400 | 29350 | 383 |
| 609 | 20240514 | 091100 | 703097850 | 29350 | 29450 | 29500 | 29350 | 1019 |
| 610 | 20240514 | 091000 | 673105150 | 29400 | 29400 | 29500 | 29400 | 501 |
| 611 | 20240514 | 090900 | 658361600 | 29400 | 29400 | 29400 | 29300 | 4371 |
| 612 | 20240514 | 090800 | 530057500 | 29450 | 29400 | 29450 | 29400 | 330 |
| 613 | 20240514 | 090700 | 520350000 | 29400 | 29600 | 29600 | 29400 | 490 |
| 614 | 20240514 | 090600 | 505874500 | 29550 | 29650 | 29650 | 29400 | 674 |
| 615 | 20240514 | 090500 | 486015100 | 29650 | 29450 | 29650 | 29450 | 587 |
| 616 | 20240514 | 090400 | 468649850 | 29450 | 29400 | 29450 | 29350 | 586 |
| 617 | 20240514 | 090300 | 451429200 | 29400 | 29350 | 29400 | 29350 | 502 |
| 618 | 20240514 | 090200 | 436685950 | 29400 | 29550 | 29550 | 29300 | 2950 |
| 619 | 20240514 | 090100 | 350022700 | 29650 | 29600 | 29750 | 29500 | 2586 |
| 620 | 20240514 | 090000 | 273556550 | 29650 | 29500 | 29850 | 29500 | 9214 |