32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 185200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 18806 |
| 3 | 20240514 | 185100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20240514 | 185000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20240514 | 184900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20240514 | 184800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20240514 | 184700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20240514 | 184600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20240514 | 184500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20240514 | 184400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20240514 | 184300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20240514 | 184200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20240514 | 184100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20240514 | 184000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20240514 | 183900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20240514 | 183800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20240514 | 183700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20240514 | 183600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20240514 | 183500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20240514 | 183400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20240514 | 183300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20240514 | 183200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20240514 | 183100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20240514 | 183000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20240514 | 182900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20240514 | 182800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20240514 | 182700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20240514 | 182600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20240514 | 182500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20240514 | 182400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20240514 | 182300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20240514 | 182200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 18806 |
| 33 | 20240514 | 182100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20240514 | 182000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20240514 | 181900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20240514 | 181800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20240514 | 181700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20240514 | 181600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20240514 | 181500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20240514 | 181400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20240514 | 181300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20240514 | 181200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20240514 | 181100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20240514 | 181000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20240514 | 180900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20240514 | 180800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20240514 | 180700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20240514 | 180600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20240514 | 180500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20240514 | 180400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20240514 | 180300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20240514 | 180200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20240514 | 180100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20240514 | 180000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20240514 | 175900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20240514 | 175800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20240514 | 175700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20240514 | 175600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20240514 | 175500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20240514 | 175400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20240514 | 175300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20240514 | 175200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 18806 |
| 63 | 20240514 | 175100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20240514 | 175000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20240514 | 174900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20240514 | 174800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20240514 | 174700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20240514 | 174600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20240514 | 174500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20240514 | 174400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20240514 | 174300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20240514 | 174200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20240514 | 174100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20240514 | 174000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20240514 | 173900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20240514 | 173800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20240514 | 173700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20240514 | 173600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20240514 | 173500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20240514 | 173400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20240514 | 173300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20240514 | 173200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20240514 | 173100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20240514 | 173000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20240514 | 172900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20240514 | 172800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20240514 | 172700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20240514 | 172600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20240514 | 172500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20240514 | 172400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20240514 | 172300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20240514 | 172200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 18806 |
| 93 | 20240514 | 172100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20240514 | 172000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20240514 | 171900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20240514 | 171800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20240514 | 171700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20240514 | 171600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20240514 | 171500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20240514 | 171400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20240514 | 171300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20240514 | 171200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20240514 | 171100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20240514 | 171000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20240514 | 170900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20240514 | 170800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20240514 | 170700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20240514 | 170600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20240514 | 170500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20240514 | 170400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20240514 | 170300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20240514 | 170200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20240514 | 170100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20240514 | 170000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20240514 | 165900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20240514 | 165800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20240514 | 165700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20240514 | 165600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20240514 | 165500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20240514 | 165400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20240514 | 165300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20240514 | 165200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 18806 |
| 123 | 20240514 | 165100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20240514 | 165000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20240514 | 164900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20240514 | 164800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20240514 | 164700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20240514 | 164600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20240514 | 164500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20240514 | 164400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20240514 | 164300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20240514 | 164200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20240514 | 164100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20240514 | 164000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20240514 | 163900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20240514 | 163800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20240514 | 163700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20240514 | 163600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20240514 | 163500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20240514 | 163400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20240514 | 163300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20240514 | 163200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20240514 | 163100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20240514 | 163000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20240514 | 162900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20240514 | 162800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20240514 | 162700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20240514 | 162600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20240514 | 162500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20240514 | 162400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20240514 | 162300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20240514 | 162200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 18806 |
| 153 | 20240514 | 162100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20240514 | 162000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20240514 | 161900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20240514 | 161800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20240514 | 161700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20240514 | 161600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20240514 | 161500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20240514 | 161400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20240514 | 161300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20240514 | 161200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20240514 | 161100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20240514 | 161000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20240514 | 160900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20240514 | 160800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20240514 | 160700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20240514 | 160600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20240514 | 160500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20240514 | 160400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20240514 | 160300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20240514 | 160200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20240514 | 160100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20240514 | 160000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20240514 | 155900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20240514 | 155800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20240514 | 155700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20240514 | 155600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20240514 | 155500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20240514 | 155400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20240514 | 155300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20240514 | 155200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 18806 |
| 183 | 20240514 | 155100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20240514 | 155000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20240514 | 154900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20240514 | 154800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20240514 | 154700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20240514 | 154600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20240514 | 154500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20240514 | 154400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20240514 | 154300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20240514 | 154200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20240514 | 154100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20240514 | 154000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20240514 | 153900 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20240514 | 153800 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20240514 | 153700 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20240514 | 153600 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20240514 | 153500 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20240514 | 153400 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20240514 | 153300 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20240514 | 153200 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20240514 | 153100 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20240514 | 153000 | 26393572850 | 29250 | 29250 | 29250 | 29250 | 18806 |
| 205 | 20240514 | 152900 | 25843497350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20240514 | 152800 | 25843497350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20240514 | 152700 | 25843497350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20240514 | 152600 | 25843497350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20240514 | 152500 | 25843497350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20240514 | 152400 | 25843497350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20240514 | 152300 | 25843497350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20240514 | 152200 | 25843497350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 213 | 20240514 | 152100 | 25843497350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20240514 | 152000 | 25843497350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20240514 | 151900 | 25843497350 | 29300 | 29250 | 29300 | 29250 | 4797 |
| 216 | 20240514 | 151800 | 25703063100 | 29300 | 29300 | 29300 | 29200 | 2065 |
| 217 | 20240514 | 151700 | 25642599450 | 29250 | 29200 | 29300 | 29200 | 7067 |
| 218 | 20240514 | 151600 | 25435887250 | 29200 | 29200 | 29250 | 29150 | 1597 |
| 219 | 20240514 | 151500 | 25389194400 | 29200 | 29200 | 29250 | 29150 | 3843 |
| 220 | 20240514 | 151400 | 25276930350 | 29200 | 29150 | 29250 | 29150 | 2838 |
| 221 | 20240514 | 151300 | 25194059900 | 29200 | 29200 | 29200 | 29150 | 271 |
| 222 | 20240514 | 151200 | 25186157800 | 29200 | 29200 | 29250 | 29150 | 577 |
| 223 | 20240514 | 151100 | 25169310100 | 29200 | 29200 | 29250 | 29200 | 1039 |
| 224 | 20240514 | 151000 | 25138969850 | 29200 | 29200 | 29250 | 29200 | 1133 |
| 225 | 20240514 | 150900 | 25105877150 | 29250 | 29200 | 29250 | 29200 | 504 |
| 226 | 20240514 | 150800 | 25091146400 | 29200 | 29200 | 29250 | 29200 | 1759 |
| 227 | 20240514 | 150700 | 25039773950 | 29200 | 29250 | 29250 | 29200 | 9405 |
| 228 | 20240514 | 150600 | 24765006550 | 29250 | 29250 | 29250 | 29200 | 467 |
| 229 | 20240514 | 150500 | 24751347350 | 29250 | 29250 | 29250 | 29200 | 1800 |
| 230 | 20240514 | 150400 | 24698704300 | 29250 | 29150 | 29250 | 29100 | 3625 |
| 231 | 20240514 | 150300 | 24592857100 | 29150 | 29200 | 29200 | 29150 | 3032 |
| 232 | 20240514 | 150200 | 24504451850 | 29200 | 29200 | 29200 | 29150 | 837 |
| 233 | 20240514 | 150100 | 24480049350 | 29200 | 29150 | 29200 | 29150 | 1881 |
| 234 | 20240514 | 150000 | 24425216800 | 29200 | 29200 | 29200 | 29150 | 1029 |
| 235 | 20240514 | 145900 | 24395215500 | 29200 | 29150 | 29200 | 29150 | 490 |
| 236 | 20240514 | 145800 | 24380918550 | 29200 | 29150 | 29200 | 29100 | 892 |
| 237 | 20240514 | 145700 | 24354904300 | 29150 | 29200 | 29200 | 29150 | 1435 |
| 238 | 20240514 | 145600 | 24313058100 | 29150 | 29250 | 29250 | 29150 | 2631 |
| 239 | 20240514 | 145500 | 24236232650 | 29250 | 29200 | 29300 | 29200 | 4095 |
| 240 | 20240514 | 145400 | 24116433900 | 29200 | 29250 | 29250 | 29200 | 8753 |
| 241 | 20240514 | 145300 | 23860821600 | 29250 | 29250 | 29300 | 29200 | 2998 |
| 242 | 20240514 | 145200 | 23773106750 | 29250 | 29300 | 29350 | 29250 | 5174 |
| 243 | 20240514 | 145100 | 23621523250 | 29300 | 29350 | 29350 | 29250 | 5092 |
| 244 | 20240514 | 145000 | 23472257950 | 29300 | 29450 | 29450 | 29300 | 9020 |
| 245 | 20240514 | 144900 | 23207235700 | 29450 | 29400 | 29450 | 29400 | 7082 |
| 246 | 20240514 | 144800 | 22998867800 | 29400 | 29350 | 29450 | 29300 | 18402 |
| 247 | 20240514 | 144700 | 22458166400 | 29300 | 29300 | 29350 | 29300 | 8271 |
| 248 | 20240514 | 144600 | 22215526550 | 29300 | 29350 | 29350 | 29250 | 11423 |
| 249 | 20240514 | 144500 | 21880719400 | 29350 | 29000 | 29350 | 29000 | 55509 |
| 250 | 20240514 | 144400 | 20260351550 | 29000 | 28950 | 29000 | 28900 | 2391 |
| 251 | 20240514 | 144300 | 20191117900 | 29000 | 29000 | 29000 | 28950 | 454 |
| 252 | 20240514 | 144200 | 20177957800 | 29000 | 29000 | 29000 | 28950 | 113 |
| 253 | 20240514 | 144100 | 20174682550 | 28950 | 28950 | 29000 | 28950 | 414 |
| 254 | 20240514 | 144000 | 20162696700 | 28950 | 28950 | 29000 | 28950 | 3394 |
| 255 | 20240514 | 143900 | 20064352000 | 28950 | 28950 | 29000 | 28950 | 155 |
| 256 | 20240514 | 143800 | 20059861600 | 28900 | 28900 | 29000 | 28900 | 858 |
| 257 | 20240514 | 143700 | 20035053750 | 28950 | 28950 | 29000 | 28900 | 10653 |
| 258 | 20240514 | 143600 | 19727012000 | 29000 | 28950 | 29000 | 28950 | 755 |
| 259 | 20240514 | 143500 | 19705126900 | 29000 | 28950 | 29000 | 28950 | 3392 |
| 260 | 20240514 | 143400 | 19606798700 | 28950 | 28950 | 29000 | 28950 | 592 |
| 261 | 20240514 | 143300 | 19589645550 | 28950 | 28950 | 29000 | 28950 | 628 |
| 262 | 20240514 | 143200 | 19571460350 | 28950 | 28950 | 28950 | 28950 | 294 |
| 263 | 20240514 | 143100 | 19562949050 | 28950 | 29000 | 29000 | 28950 | 284 |
| 264 | 20240514 | 143000 | 19554723450 | 28950 | 28950 | 29000 | 28950 | 969 |
| 265 | 20240514 | 142900 | 19526638350 | 28950 | 28950 | 29000 | 28950 | 692 |
| 266 | 20240514 | 142800 | 19506581750 | 28950 | 28950 | 29000 | 28950 | 490 |
| 267 | 20240514 | 142700 | 19492394550 | 28950 | 28950 | 29000 | 28950 | 397 |
| 268 | 20240514 | 142600 | 19480895200 | 28950 | 28950 | 29000 | 28900 | 606 |
| 269 | 20240514 | 142500 | 19463340750 | 28900 | 28900 | 29000 | 28900 | 274 |
| 270 | 20240514 | 142400 | 19455410050 | 28900 | 28950 | 29000 | 28900 | 2517 |
| 271 | 20240514 | 142300 | 19382549800 | 28950 | 28950 | 29000 | 28950 | 337 |
| 272 | 20240514 | 142200 | 19372788000 | 28950 | 28950 | 29000 | 28950 | 668 |
| 273 | 20240514 | 142100 | 19353448600 | 28950 | 28950 | 29000 | 28950 | 265 |
| 274 | 20240514 | 142000 | 19345773050 | 28950 | 28950 | 29000 | 28950 | 538 |
| 275 | 20240514 | 141900 | 19330194750 | 28950 | 28950 | 29000 | 28950 | 958 |
| 276 | 20240514 | 141800 | 19302443100 | 28950 | 28900 | 29000 | 28900 | 6102 |
| 277 | 20240514 | 141700 | 19125578750 | 28900 | 28900 | 28950 | 28900 | 311 |
| 278 | 20240514 | 141600 | 19116587600 | 28900 | 28900 | 28950 | 28900 | 1807 |
| 279 | 20240514 | 141500 | 19064357500 | 28900 | 28950 | 28950 | 28900 | 1044 |
| 280 | 20240514 | 141400 | 19034174350 | 28950 | 28950 | 28950 | 28900 | 660 |
| 281 | 20240514 | 141300 | 19015076950 | 28900 | 28950 | 28950 | 28900 | 1758 |
| 282 | 20240514 | 141200 | 18964219800 | 28950 | 28950 | 29000 | 28900 | 3588 |
| 283 | 20240514 | 141100 | 18860344800 | 28950 | 28950 | 29000 | 28950 | 1028 |
| 284 | 20240514 | 141000 | 18830583300 | 28950 | 28950 | 29000 | 28950 | 374 |
| 285 | 20240514 | 140900 | 18819755850 | 28950 | 29000 | 29000 | 28950 | 1173 |
| 286 | 20240514 | 140800 | 18785793200 | 28950 | 28950 | 28950 | 28950 | 647 |
| 287 | 20240514 | 140700 | 18767062550 | 28950 | 28950 | 29000 | 28950 | 166 |
| 288 | 20240514 | 140600 | 18762256450 | 29000 | 28950 | 29000 | 28950 | 1609 |
| 289 | 20240514 | 140500 | 18715656550 | 29000 | 28950 | 29000 | 28950 | 156 |
| 290 | 20240514 | 140400 | 18711140300 | 28950 | 28950 | 29000 | 28950 | 617 |
| 291 | 20240514 | 140300 | 18693269800 | 28950 | 29000 | 29000 | 28950 | 2349 |
| 292 | 20240514 | 140200 | 18625201700 | 28950 | 28950 | 29000 | 28950 | 494 |
| 293 | 20240514 | 140100 | 18610887700 | 28950 | 28950 | 29000 | 28950 | 187 |
| 294 | 20240514 | 140000 | 18605467850 | 28950 | 28950 | 29000 | 28950 | 780 |
| 295 | 20240514 | 135900 | 18582883150 | 28950 | 29000 | 29000 | 28950 | 681 |
| 296 | 20240514 | 135800 | 18563156650 | 28950 | 28950 | 29000 | 28950 | 548 |
| 297 | 20240514 | 135700 | 18547272600 | 28950 | 28950 | 29000 | 28950 | 1178 |
| 298 | 20240514 | 135600 | 18513162500 | 29000 | 28950 | 29000 | 28950 | 976 |
| 299 | 20240514 | 135500 | 18484906750 | 28950 | 28950 | 29000 | 28950 | 237 |
| 300 | 20240514 | 135400 | 18478044750 | 28950 | 28950 | 29000 | 28950 | 977 |
| 301 | 20240514 | 135300 | 18449754750 | 28950 | 28950 | 29000 | 28950 | 91 |
| 302 | 20240514 | 135200 | 18447119600 | 28950 | 29000 | 29000 | 28950 | 494 |
| 303 | 20240514 | 135100 | 18432817750 | 29000 | 29000 | 29000 | 28900 | 3458 |
| 304 | 20240514 | 135000 | 18332708550 | 29000 | 28950 | 29000 | 28950 | 412 |
| 305 | 20240514 | 134900 | 18320780450 | 28950 | 28950 | 29000 | 28950 | 590 |
| 306 | 20240514 | 134800 | 18303699900 | 29000 | 29000 | 29000 | 28950 | 154 |
| 307 | 20240514 | 134700 | 18299235250 | 28950 | 29000 | 29000 | 28950 | 711 |
| 308 | 20240514 | 134600 | 18278635500 | 29000 | 28950 | 29000 | 28950 | 1477 |
| 309 | 20240514 | 134500 | 18235808350 | 28950 | 29000 | 29050 | 28950 | 563 |
| 310 | 20240514 | 134400 | 18219490550 | 29050 | 29000 | 29050 | 28950 | 545 |
| 311 | 20240514 | 134300 | 18203685500 | 29000 | 28950 | 29000 | 28950 | 453 |
| 312 | 20240514 | 134200 | 18190549150 | 28950 | 29050 | 29050 | 28950 | 926 |
| 313 | 20240514 | 134100 | 18163688350 | 29000 | 29000 | 29050 | 28950 | 449 |
| 314 | 20240514 | 134000 | 18150668550 | 28950 | 29000 | 29050 | 28950 | 3341 |
| 315 | 20240514 | 133900 | 18053781500 | 29050 | 29000 | 29050 | 29000 | 698 |
| 316 | 20240514 | 133800 | 18033537600 | 28950 | 29050 | 29050 | 28950 | 683 |
| 317 | 20240514 | 133700 | 18013730750 | 29000 | 29050 | 29050 | 29000 | 83 |
| 318 | 20240514 | 133600 | 18011323050 | 29000 | 28950 | 29050 | 28950 | 241 |
| 319 | 20240514 | 133500 | 18004329600 | 28950 | 29000 | 29050 | 28950 | 310 |
| 320 | 20240514 | 133400 | 17995344050 | 29000 | 29000 | 29050 | 29000 | 84 |
| 321 | 20240514 | 133300 | 17992907500 | 29000 | 29000 | 29050 | 28950 | 990 |
| 322 | 20240514 | 133200 | 17964203650 | 29000 | 29000 | 29050 | 29000 | 152 |
| 323 | 20240514 | 133100 | 17959792950 | 29000 | 28950 | 29050 | 28950 | 596 |
| 324 | 20240514 | 133000 | 17942510350 | 28950 | 29000 | 29050 | 28950 | 221 |
| 325 | 20240514 | 132900 | 17936098050 | 29000 | 29000 | 29050 | 29000 | 128 |
| 326 | 20240514 | 132800 | 17932383050 | 29000 | 29000 | 29050 | 29000 | 2862 |
| 327 | 20240514 | 132700 | 17849369950 | 29000 | 29000 | 29050 | 29000 | 424 |
| 328 | 20240514 | 132600 | 17837062050 | 29000 | 29000 | 29050 | 29000 | 230 |
| 329 | 20240514 | 132500 | 17830381950 | 29000 | 29000 | 29050 | 29000 | 434 |
| 330 | 20240514 | 132400 | 17817794800 | 29000 | 28950 | 29050 | 28950 | 478 |
| 331 | 20240514 | 132300 | 17803928950 | 28950 | 29000 | 29000 | 28950 | 719 |
| 332 | 20240514 | 132200 | 17783093100 | 29000 | 29000 | 29050 | 28950 | 3277 |
| 333 | 20240514 | 132100 | 17688058650 | 29000 | 29000 | 29050 | 29000 | 296 |
| 334 | 20240514 | 132000 | 17679463250 | 29000 | 29050 | 29050 | 29000 | 781 |
| 335 | 20240514 | 131900 | 17656802900 | 29000 | 29050 | 29050 | 29000 | 219 |
| 336 | 20240514 | 131800 | 17650441100 | 29000 | 29000 | 29050 | 29000 | 2658 |
| 337 | 20240514 | 131700 | 17573337950 | 29000 | 29000 | 29000 | 28950 | 165 |
| 338 | 20240514 | 131600 | 17568555000 | 29000 | 28950 | 29000 | 28950 | 492 |
| 339 | 20240514 | 131500 | 17554288950 | 29000 | 28950 | 29000 | 28900 | 665 |
| 340 | 20240514 | 131400 | 17535023700 | 29000 | 28950 | 29000 | 28900 | 168 |
| 341 | 20240514 | 131300 | 17530152750 | 29050 | 29000 | 29050 | 28900 | 6307 |
| 342 | 20240514 | 131200 | 17347529150 | 29050 | 29050 | 29050 | 29050 | 171 |
| 343 | 20240514 | 131100 | 17342561600 | 29050 | 29050 | 29100 | 29000 | 1079 |
| 344 | 20240514 | 131000 | 17311215150 | 29050 | 29050 | 29100 | 29050 | 620 |
| 345 | 20240514 | 130900 | 17293192150 | 29100 | 29100 | 29100 | 29050 | 973 |
| 346 | 20240514 | 130800 | 17264901400 | 29100 | 29050 | 29100 | 29000 | 540 |
| 347 | 20240514 | 130700 | 17249216800 | 29050 | 29050 | 29050 | 29000 | 1301 |
| 348 | 20240514 | 130600 | 17211426850 | 29000 | 29000 | 29050 | 29000 | 2099 |
| 349 | 20240514 | 130500 | 17150452850 | 29000 | 29000 | 29050 | 29000 | 477 |
| 350 | 20240514 | 130400 | 17136613550 | 29050 | 29000 | 29050 | 29000 | 325 |
| 351 | 20240514 | 130300 | 17127176550 | 29000 | 29000 | 29050 | 29000 | 174 |
| 352 | 20240514 | 130200 | 17122123650 | 29000 | 29050 | 29050 | 29000 | 973 |
| 353 | 20240514 | 130100 | 17093902950 | 29000 | 29050 | 29050 | 29000 | 694 |
| 354 | 20240514 | 130000 | 17073743450 | 29000 | 28950 | 29050 | 28950 | 4245 |
| 355 | 20240514 | 125900 | 16950635350 | 29000 | 28950 | 29000 | 28950 | 638 |
| 356 | 20240514 | 125800 | 16932137550 | 28950 | 29000 | 29000 | 28950 | 312 |
| 357 | 20240514 | 125700 | 16923103400 | 28950 | 28950 | 29000 | 28950 | 2067 |
| 358 | 20240514 | 125600 | 16863208200 | 29000 | 28950 | 29000 | 28950 | 178 |
| 359 | 20240514 | 125500 | 16858049900 | 28950 | 29000 | 29000 | 28950 | 105 |
| 360 | 20240514 | 125400 | 16855006800 | 29000 | 28950 | 29000 | 28900 | 1269 |
| 361 | 20240514 | 125300 | 16818273100 | 28950 | 29000 | 29000 | 28900 | 1079 |
| 362 | 20240514 | 125200 | 16787036600 | 29000 | 28950 | 29000 | 28950 | 873 |
| 363 | 20240514 | 125100 | 16761762100 | 28950 | 28950 | 29000 | 28950 | 1696 |
| 364 | 20240514 | 125000 | 16712640750 | 29000 | 29000 | 29000 | 28950 | 817 |
| 365 | 20240514 | 124900 | 16688960850 | 29000 | 28950 | 29000 | 28950 | 1190 |
| 366 | 20240514 | 124800 | 16654461700 | 29000 | 29000 | 29000 | 28950 | 405 |
| 367 | 20240514 | 124700 | 16642717500 | 28950 | 28950 | 29000 | 28950 | 32 |
| 368 | 20240514 | 124600 | 16641789800 | 28950 | 29000 | 29000 | 28950 | 10 |
| 369 | 20240514 | 124500 | 16641500150 | 29000 | 28900 | 29000 | 28900 | 3645 |
| 370 | 20240514 | 124400 | 16535970850 | 28900 | 28900 | 28950 | 28900 | 540 |
| 371 | 20240514 | 124300 | 16520348550 | 28950 | 28950 | 28950 | 28900 | 195 |
| 372 | 20240514 | 124200 | 16514706250 | 28950 | 28900 | 28950 | 28900 | 287 |
| 373 | 20240514 | 124100 | 16506399350 | 28950 | 28900 | 28950 | 28900 | 48 |
| 374 | 20240514 | 124000 | 16505011300 | 28950 | 28900 | 28950 | 28900 | 635 |
| 375 | 20240514 | 123900 | 16486634350 | 28900 | 28950 | 28950 | 28900 | 116 |
| 376 | 20240514 | 123800 | 16483277850 | 28950 | 28900 | 28950 | 28900 | 52 |
| 377 | 20240514 | 123700 | 16481774300 | 28950 | 28950 | 28950 | 28900 | 284 |
| 378 | 20240514 | 123600 | 16473554600 | 28900 | 28900 | 28950 | 28900 | 46 |
| 379 | 20240514 | 123500 | 16472223100 | 28850 | 28950 | 28950 | 28850 | 615 |
| 380 | 20240514 | 123400 | 16454466400 | 28950 | 28900 | 28950 | 28900 | 471 |
| 381 | 20240514 | 123300 | 16440840600 | 28950 | 28900 | 28950 | 28900 | 56 |
| 382 | 20240514 | 123200 | 16439220100 | 28950 | 28950 | 28950 | 28900 | 1137 |
| 383 | 20240514 | 123100 | 16406354050 | 28950 | 28950 | 28950 | 28900 | 92 |
| 384 | 20240514 | 123000 | 16403692700 | 28950 | 28900 | 28950 | 28900 | 1782 |
| 385 | 20240514 | 122900 | 16352192750 | 28850 | 28900 | 28900 | 28850 | 780 |
| 386 | 20240514 | 122800 | 16329651500 | 28850 | 28900 | 28900 | 28850 | 75 |
| 387 | 20240514 | 122700 | 16327486450 | 28850 | 28900 | 28900 | 28850 | 104 |
| 388 | 20240514 | 122600 | 16324481350 | 28900 | 28900 | 28900 | 28850 | 496 |
| 389 | 20240514 | 122500 | 16310167650 | 28850 | 28900 | 28900 | 28850 | 28 |
| 390 | 20240514 | 122400 | 16309359150 | 28850 | 28900 | 28900 | 28850 | 237 |
| 391 | 20240514 | 122300 | 16302515200 | 28900 | 28950 | 28950 | 28900 | 99 |
| 392 | 20240514 | 122200 | 16299653300 | 28900 | 28900 | 28950 | 28850 | 3517 |
| 393 | 20240514 | 122100 | 16198015600 | 28900 | 28950 | 28950 | 28900 | 157 |
| 394 | 20240514 | 122000 | 16193472850 | 28900 | 28900 | 28900 | 28900 | 9 |
| 395 | 20240514 | 121900 | 16193212750 | 28900 | 28900 | 28950 | 28900 | 188 |
| 396 | 20240514 | 121800 | 16187777400 | 28950 | 28900 | 28950 | 28900 | 183 |
| 397 | 20240514 | 121700 | 16182481700 | 28950 | 28900 | 28950 | 28900 | 573 |
| 398 | 20240514 | 121600 | 16165895100 | 28950 | 28950 | 28950 | 28900 | 232 |
| 399 | 20240514 | 121500 | 16159187050 | 28950 | 28900 | 28950 | 28900 | 160 |
| 400 | 20240514 | 121400 | 16154556700 | 28950 | 28900 | 28950 | 28900 | 428 |
| 401 | 20240514 | 121300 | 16142186500 | 28950 | 28950 | 28950 | 28900 | 137 |
| 402 | 20240514 | 121200 | 16138222150 | 28950 | 28950 | 28950 | 28900 | 217 |
| 403 | 20240514 | 121100 | 16131940150 | 28950 | 28950 | 28950 | 28900 | 65 |
| 404 | 20240514 | 121000 | 16130060000 | 28950 | 28950 | 28950 | 28900 | 437 |
| 405 | 20240514 | 120900 | 16117411450 | 28950 | 28950 | 28950 | 28900 | 473 |
| 406 | 20240514 | 120800 | 16103727250 | 28950 | 28900 | 28950 | 28900 | 265 |
| 407 | 20240514 | 120700 | 16096066600 | 28950 | 28900 | 28950 | 28900 | 1420 |
| 408 | 20240514 | 120600 | 16054958600 | 28950 | 28950 | 28950 | 28900 | 74 |
| 409 | 20240514 | 120500 | 16052817500 | 28900 | 28900 | 28950 | 28900 | 49 |
| 410 | 20240514 | 120400 | 16051399400 | 28950 | 28900 | 28950 | 28900 | 328 |
| 411 | 20240514 | 120300 | 16041918100 | 28900 | 28950 | 28950 | 28900 | 258 |
| 412 | 20240514 | 120200 | 16034459500 | 28900 | 28950 | 28950 | 28900 | 190 |
| 413 | 20240514 | 120100 | 16028963800 | 28950 | 28900 | 28950 | 28900 | 483 |
| 414 | 20240514 | 120000 | 16015004950 | 28900 | 28950 | 28950 | 28900 | 376 |
| 415 | 20240514 | 115900 | 16004135850 | 28950 | 28900 | 28950 | 28900 | 644 |
| 416 | 20240514 | 115800 | 15985521400 | 28900 | 28950 | 28950 | 28900 | 282 |
| 417 | 20240514 | 115700 | 15977370650 | 28950 | 28900 | 28950 | 28900 | 346 |
| 418 | 20240514 | 115600 | 15967362800 | 28900 | 28950 | 28950 | 28900 | 552 |
| 419 | 20240514 | 115500 | 15951396900 | 28900 | 28900 | 28950 | 28900 | 310 |
| 420 | 20240514 | 115400 | 15942436950 | 28950 | 28900 | 28950 | 28900 | 2129 |
| 421 | 20240514 | 115300 | 15880905750 | 28900 | 28950 | 28950 | 28900 | 181 |
| 422 | 20240514 | 115200 | 15875672700 | 28900 | 28950 | 28950 | 28900 | 115 |
| 423 | 20240514 | 115100 | 15872344850 | 28900 | 28950 | 28950 | 28900 | 459 |
| 424 | 20240514 | 115000 | 15859074200 | 28950 | 28900 | 28950 | 28900 | 414 |
| 425 | 20240514 | 114900 | 15847101200 | 28900 | 28900 | 28950 | 28900 | 1394 |
| 426 | 20240514 | 114800 | 15806811100 | 28900 | 28950 | 28950 | 28900 | 314 |
| 427 | 20240514 | 114700 | 15797732150 | 28900 | 28900 | 28950 | 28900 | 3488 |
| 428 | 20240514 | 114600 | 15696872550 | 28900 | 28900 | 28900 | 28850 | 148 |
| 429 | 20240514 | 114500 | 15692600750 | 28900 | 28850 | 28900 | 28850 | 285 |
| 430 | 20240514 | 114400 | 15684364400 | 28850 | 28850 | 28900 | 28850 | 172 |
| 431 | 20240514 | 114300 | 15679401250 | 28850 | 28900 | 28900 | 28850 | 32 |
| 432 | 20240514 | 114200 | 15678477400 | 28900 | 28900 | 28900 | 28850 | 335 |
| 433 | 20240514 | 114100 | 15668806750 | 28900 | 28900 | 28900 | 28850 | 180 |
| 434 | 20240514 | 114000 | 15663611550 | 28850 | 28850 | 28900 | 28850 | 779 |
| 435 | 20240514 | 113900 | 15641101300 | 28850 | 28900 | 28900 | 28850 | 1798 |
| 436 | 20240514 | 113800 | 15589213800 | 28850 | 28900 | 28900 | 28850 | 856 |
| 437 | 20240514 | 113700 | 15564503700 | 28850 | 28850 | 28900 | 28850 | 264 |
| 438 | 20240514 | 113600 | 15556885100 | 28850 | 28900 | 28900 | 28850 | 365 |
| 439 | 20240514 | 113500 | 15546348650 | 28900 | 28900 | 28900 | 28850 | 779 |
| 440 | 20240514 | 113400 | 15523870750 | 28900 | 28900 | 28900 | 28850 | 294 |
| 441 | 20240514 | 113300 | 15515378350 | 28850 | 28900 | 28900 | 28850 | 121 |
| 442 | 20240514 | 113200 | 15511883600 | 28850 | 28850 | 28900 | 28850 | 1517 |
| 443 | 20240514 | 113100 | 15468113200 | 28900 | 28900 | 28900 | 28850 | 203 |
| 444 | 20240514 | 113000 | 15462251750 | 28850 | 28900 | 28900 | 28850 | 117 |
| 445 | 20240514 | 112900 | 15458870950 | 28900 | 28950 | 28950 | 28850 | 726 |
| 446 | 20240514 | 112800 | 15437889150 | 28950 | 28900 | 28950 | 28900 | 256 |
| 447 | 20240514 | 112700 | 15430487950 | 28950 | 28850 | 28950 | 28850 | 1764 |
| 448 | 20240514 | 112600 | 15379507800 | 28900 | 28900 | 28950 | 28850 | 2321 |
| 449 | 20240514 | 112500 | 15312452200 | 28950 | 28900 | 28950 | 28900 | 555 |
| 450 | 20240514 | 112400 | 15296410100 | 28950 | 28950 | 28950 | 28900 | 118 |
| 451 | 20240514 | 112300 | 15292997500 | 28950 | 28950 | 28950 | 28900 | 86 |
| 452 | 20240514 | 112200 | 15290507850 | 28950 | 28950 | 29000 | 28850 | 4198 |
| 453 | 20240514 | 112100 | 15169175700 | 29000 | 28950 | 29000 | 28900 | 1361 |
| 454 | 20240514 | 112000 | 15129756000 | 28950 | 28950 | 29000 | 28950 | 861 |
| 455 | 20240514 | 111900 | 15104826000 | 29000 | 28950 | 29000 | 28900 | 304 |
| 456 | 20240514 | 111800 | 15096028350 | 28950 | 28900 | 29000 | 28900 | 1585 |
| 457 | 20240514 | 111700 | 15050138650 | 28950 | 28900 | 28950 | 28900 | 182 |
| 458 | 20240514 | 111600 | 15044872850 | 28950 | 28950 | 28950 | 28900 | 357 |
| 459 | 20240514 | 111500 | 15034548100 | 28900 | 28900 | 28950 | 28900 | 272 |
| 460 | 20240514 | 111400 | 15026678800 | 28900 | 28900 | 28950 | 28900 | 493 |
| 461 | 20240514 | 111300 | 15012420300 | 28950 | 28900 | 28950 | 28850 | 1372 |
| 462 | 20240514 | 111200 | 14972779950 | 28900 | 28900 | 28950 | 28850 | 891 |
| 463 | 20240514 | 111100 | 14947028500 | 28900 | 28900 | 28950 | 28900 | 816 |
| 464 | 20240514 | 111000 | 14923440800 | 28900 | 28950 | 28950 | 28900 | 83 |
| 465 | 20240514 | 110900 | 14921038600 | 28950 | 28950 | 28950 | 28900 | 286 |
| 466 | 20240514 | 110800 | 14912764750 | 28950 | 28900 | 28950 | 28900 | 96 |
| 467 | 20240514 | 110700 | 14909989600 | 28900 | 28900 | 28950 | 28850 | 1449 |
| 468 | 20240514 | 110600 | 14868118850 | 28850 | 28850 | 28900 | 28800 | 3328 |
| 469 | 20240514 | 110500 | 14772039950 | 28850 | 28900 | 28900 | 28800 | 7377 |
| 470 | 20240514 | 110400 | 14559198150 | 28900 | 28950 | 28950 | 28900 | 970 |
| 471 | 20240514 | 110300 | 14531152350 | 28950 | 28900 | 28950 | 28900 | 233 |
| 472 | 20240514 | 110200 | 14524407350 | 28900 | 28950 | 28950 | 28900 | 505 |
| 473 | 20240514 | 110100 | 14509811850 | 28950 | 28950 | 28950 | 28900 | 1780 |
| 474 | 20240514 | 110000 | 14458345350 | 28950 | 28900 | 28950 | 28900 | 142 |
| 475 | 20240514 | 105900 | 14454237950 | 28950 | 28950 | 28950 | 28900 | 1292 |
| 476 | 20240514 | 105800 | 14416839650 | 28950 | 29000 | 29000 | 28900 | 1260 |
| 477 | 20240514 | 105700 | 14380363150 | 29000 | 29000 | 29000 | 28950 | 1435 |
| 478 | 20240514 | 105600 | 14338762350 | 29000 | 29000 | 29000 | 28950 | 1440 |
| 479 | 20240514 | 105500 | 14297035350 | 29000 | 29050 | 29050 | 29000 | 2040 |
| 480 | 20240514 | 105400 | 14237871700 | 29050 | 29000 | 29050 | 29000 | 589 |
| 481 | 20240514 | 105300 | 14220780450 | 29050 | 29050 | 29050 | 29000 | 840 |
| 482 | 20240514 | 105200 | 14196416950 | 29000 | 29000 | 29050 | 29000 | 1009 |
| 483 | 20240514 | 105100 | 14167109250 | 29000 | 29000 | 29050 | 29000 | 1463 |
| 484 | 20240514 | 105000 | 14124677750 | 29000 | 29000 | 29050 | 29000 | 2227 |
| 485 | 20240514 | 104900 | 14060085700 | 29000 | 29000 | 29050 | 29000 | 941 |
| 486 | 20240514 | 104800 | 14032763300 | 29000 | 29000 | 29050 | 29000 | 1306 |
| 487 | 20240514 | 104700 | 13994854500 | 29000 | 29000 | 29050 | 29000 | 611 |
| 488 | 20240514 | 104600 | 13977131150 | 29050 | 28950 | 29050 | 28950 | 2084 |
| 489 | 20240514 | 104500 | 13916669650 | 29000 | 28950 | 29000 | 28950 | 218 |
| 490 | 20240514 | 104400 | 13910348400 | 29000 | 28950 | 29000 | 28950 | 362 |
| 491 | 20240514 | 104300 | 13899864000 | 29000 | 29000 | 29050 | 28900 | 16065 |
| 492 | 20240514 | 104200 | 13435213700 | 29000 | 29000 | 29050 | 29000 | 112 |
| 493 | 20240514 | 104100 | 13431962900 | 29050 | 28900 | 29050 | 28900 | 6243 |
| 494 | 20240514 | 104000 | 13251211850 | 28900 | 28950 | 28950 | 28900 | 544 |
| 495 | 20240514 | 103900 | 13235473050 | 28900 | 28900 | 28950 | 28900 | 3268 |
| 496 | 20240514 | 103800 | 13141023950 | 28900 | 28950 | 28950 | 28900 | 278 |
| 497 | 20240514 | 103700 | 13132985550 | 28900 | 28900 | 28950 | 28900 | 1199 |
| 498 | 20240514 | 103600 | 13098328900 | 28900 | 28950 | 29000 | 28900 | 4185 |
| 499 | 20240514 | 103500 | 12977284250 | 29000 | 28950 | 29000 | 28950 | 410 |
| 500 | 20240514 | 103400 | 12965412950 | 28950 | 29000 | 29000 | 28950 | 686 |
| 501 | 20240514 | 103300 | 12945546050 | 28950 | 29000 | 29050 | 28950 | 6248 |
| 502 | 20240514 | 103200 | 12764481350 | 29000 | 29050 | 29050 | 28950 | 973 |
| 503 | 20240514 | 103100 | 12736271300 | 29000 | 29100 | 29100 | 28950 | 1923 |
| 504 | 20240514 | 103000 | 12680487700 | 29100 | 29100 | 29100 | 29050 | 351 |
| 505 | 20240514 | 102900 | 12670283800 | 29050 | 29050 | 29100 | 29050 | 54 |
| 506 | 20240514 | 102800 | 12668714000 | 29100 | 29050 | 29100 | 29000 | 4696 |
| 507 | 20240514 | 102700 | 12532417400 | 29050 | 29100 | 29100 | 28950 | 8432 |
| 508 | 20240514 | 102600 | 12287717050 | 29100 | 29150 | 29200 | 29100 | 4399 |
| 509 | 20240514 | 102500 | 12159595300 | 29150 | 29150 | 29200 | 29150 | 201 |
| 510 | 20240514 | 102400 | 12153731500 | 29200 | 29250 | 29250 | 29150 | 5068 |
| 511 | 20240514 | 102300 | 12005821950 | 29200 | 29250 | 29250 | 29200 | 747 |
| 512 | 20240514 | 102200 | 11983997500 | 29250 | 29250 | 29250 | 29200 | 1193 |
| 513 | 20240514 | 102100 | 11949102350 | 29250 | 29250 | 29300 | 29250 | 1175 |
| 514 | 20240514 | 102000 | 11914727850 | 29300 | 29250 | 29350 | 29250 | 5664 |
| 515 | 20240514 | 101900 | 11748892250 | 29250 | 29250 | 29300 | 29200 | 6184 |
| 516 | 20240514 | 101800 | 11567854850 | 29250 | 29300 | 29350 | 29250 | 15922 |
| 517 | 20240514 | 101700 | 11100880650 | 29300 | 29300 | 29350 | 29250 | 11730 |
| 518 | 20240514 | 101600 | 10757155000 | 29300 | 29150 | 29300 | 29150 | 19131 |
| 519 | 20240514 | 101500 | 10197906100 | 29200 | 29150 | 29200 | 29150 | 1314 |
| 520 | 20240514 | 101400 | 10159547800 | 29200 | 29150 | 29200 | 29150 | 2072 |
| 521 | 20240514 | 101300 | 10099131800 | 29150 | 29200 | 29200 | 29150 | 2139 |
| 522 | 20240514 | 101200 | 10036747750 | 29200 | 29200 | 29200 | 29150 | 848 |
| 523 | 20240514 | 101100 | 10011993800 | 29200 | 29050 | 29200 | 29050 | 12017 |
| 524 | 20240514 | 101000 | 9662042200 | 29050 | 29050 | 29100 | 29000 | 730 |
| 525 | 20240514 | 100900 | 9640836450 | 29050 | 29050 | 29100 | 29050 | 420 |
| 526 | 20240514 | 100800 | 9628634600 | 29050 | 29100 | 29100 | 29000 | 573 |
| 527 | 20240514 | 100700 | 9611981950 | 29100 | 29000 | 29100 | 29000 | 2690 |
| 528 | 20240514 | 100600 | 9533849900 | 29000 | 29050 | 29050 | 29000 | 365 |
| 529 | 20240514 | 100500 | 9523261450 | 29000 | 29050 | 29050 | 29000 | 701 |
| 530 | 20240514 | 100400 | 9502930800 | 29050 | 29000 | 29050 | 28950 | 673 |
| 531 | 20240514 | 100300 | 9483416500 | 29000 | 29050 | 29050 | 28950 | 431 |
| 532 | 20240514 | 100200 | 9470915150 | 29000 | 29050 | 29050 | 28950 | 2055 |
| 533 | 20240514 | 100100 | 9411336050 | 29050 | 29000 | 29050 | 29000 | 1710 |
| 534 | 20240514 | 100000 | 9361744950 | 29000 | 28950 | 29000 | 28950 | 2206 |
| 535 | 20240514 | 095900 | 9297877200 | 29000 | 29050 | 29050 | 28950 | 6928 |
| 536 | 20240514 | 095800 | 9096984950 | 29050 | 29050 | 29100 | 29000 | 2579 |
| 537 | 20240514 | 095700 | 9022066350 | 29050 | 29100 | 29100 | 29050 | 135 |
| 538 | 20240514 | 095600 | 9018143750 | 29050 | 29050 | 29100 | 29000 | 1063 |
| 539 | 20240514 | 095500 | 8987243850 | 29050 | 29050 | 29100 | 29000 | 6603 |
| 540 | 20240514 | 095400 | 8795483050 | 29050 | 29100 | 29150 | 29050 | 1706 |
| 541 | 20240514 | 095300 | 8745834600 | 29150 | 29150 | 29150 | 29100 | 1346 |
| 542 | 20240514 | 095200 | 8706599200 | 29150 | 29250 | 29250 | 29150 | 2215 |
| 543 | 20240514 | 095100 | 8641966850 | 29250 | 29150 | 29250 | 29150 | 7456 |
| 544 | 20240514 | 095000 | 8424249350 | 29200 | 29050 | 29200 | 29050 | 10867 |
| 545 | 20240514 | 094900 | 8107693700 | 29100 | 29100 | 29100 | 29050 | 3626 |
| 546 | 20240514 | 094800 | 8002301900 | 29100 | 29100 | 29150 | 29050 | 5210 |
| 547 | 20240514 | 094700 | 7850641600 | 29100 | 29150 | 29150 | 29100 | 811 |
| 548 | 20240514 | 094600 | 7827030600 | 29100 | 29050 | 29150 | 29050 | 3816 |
| 549 | 20240514 | 094500 | 7715998900 | 29100 | 29050 | 29100 | 29050 | 1820 |
| 550 | 20240514 | 094400 | 7663073250 | 29100 | 29050 | 29100 | 29050 | 1320 |
| 551 | 20240514 | 094300 | 7624708500 | 29000 | 29150 | 29150 | 29000 | 11411 |
| 552 | 20240514 | 094200 | 7293179950 | 29150 | 29100 | 29150 | 29100 | 1318 |
| 553 | 20240514 | 094100 | 7254821950 | 29100 | 29100 | 29150 | 29100 | 1979 |
| 554 | 20240514 | 094000 | 7197216350 | 29100 | 29050 | 29150 | 29050 | 5444 |
| 555 | 20240514 | 093900 | 7038767800 | 29050 | 29000 | 29100 | 29000 | 4039 |
| 556 | 20240514 | 093800 | 6921459250 | 29000 | 29000 | 29050 | 29000 | 1177 |
| 557 | 20240514 | 093700 | 6887319850 | 29000 | 28950 | 29000 | 28950 | 1676 |
| 558 | 20240514 | 093600 | 6838719700 | 29000 | 28950 | 29000 | 28900 | 3241 |
| 559 | 20240514 | 093500 | 6744908000 | 28900 | 29000 | 29000 | 28850 | 3810 |
| 560 | 20240514 | 093400 | 6634657100 | 28950 | 29000 | 29050 | 28950 | 4382 |
| 561 | 20240514 | 093300 | 6507594450 | 29000 | 29000 | 29050 | 29000 | 5740 |
| 562 | 20240514 | 093200 | 6341123750 | 29000 | 29000 | 29000 | 28950 | 3892 |
| 563 | 20240514 | 093100 | 6228278300 | 29000 | 29000 | 29000 | 28950 | 3415 |
| 564 | 20240514 | 093000 | 6129276050 | 29000 | 28800 | 29000 | 28800 | 8903 |
| 565 | 20240514 | 092900 | 5871846700 | 28800 | 28750 | 28850 | 28750 | 1721 |
| 566 | 20240514 | 092800 | 5822292000 | 28750 | 28750 | 28800 | 28750 | 1110 |
| 567 | 20240514 | 092700 | 5790371450 | 28750 | 28800 | 28850 | 28750 | 2557 |
| 568 | 20240514 | 092600 | 5716741200 | 28800 | 28750 | 28800 | 28650 | 2269 |
| 569 | 20240514 | 092500 | 5651550600 | 28700 | 28700 | 28750 | 28700 | 858 |
| 570 | 20240514 | 092400 | 5626917150 | 28700 | 28650 | 28700 | 28650 | 2399 |
| 571 | 20240514 | 092300 | 5558101950 | 28650 | 28600 | 28650 | 28550 | 9264 |
| 572 | 20240514 | 092200 | 5293148400 | 28550 | 28550 | 28600 | 28500 | 4767 |
| 573 | 20240514 | 092100 | 5157060300 | 28550 | 28600 | 28600 | 28550 | 2647 |
| 574 | 20240514 | 092000 | 5081431100 | 28550 | 28650 | 28650 | 28550 | 4384 |
| 575 | 20240514 | 091900 | 4956057450 | 28650 | 28550 | 28700 | 28550 | 8954 |
| 576 | 20240514 | 091800 | 4699986100 | 28600 | 28650 | 28700 | 28550 | 7705 |
| 577 | 20240514 | 091700 | 4479571700 | 28650 | 28650 | 28700 | 28600 | 5025 |
| 578 | 20240514 | 091600 | 4335640050 | 28650 | 28750 | 28750 | 28600 | 6520 |
| 579 | 20240514 | 091500 | 4148791600 | 28700 | 28800 | 28800 | 28700 | 3004 |
| 580 | 20240514 | 091400 | 4062452750 | 28800 | 28800 | 28850 | 28700 | 5186 |
| 581 | 20240514 | 091300 | 3913133400 | 28750 | 28700 | 28800 | 28650 | 3807 |
| 582 | 20240514 | 091200 | 3803692900 | 28700 | 28750 | 28750 | 28600 | 26072 |
| 583 | 20240514 | 091100 | 3056764900 | 28750 | 28750 | 28800 | 28650 | 12189 |
| 584 | 20240514 | 091000 | 2707085800 | 28700 | 28800 | 28800 | 28650 | 9582 |
| 585 | 20240514 | 090900 | 2431779700 | 28800 | 28900 | 28900 | 28750 | 5165 |
| 586 | 20240514 | 090800 | 2282939250 | 28900 | 28850 | 28900 | 28850 | 2483 |
| 587 | 20240514 | 090700 | 2211295800 | 28850 | 28950 | 29000 | 28800 | 14413 |
| 588 | 20240514 | 090600 | 1795523150 | 29000 | 29050 | 29100 | 28950 | 4810 |
| 589 | 20240514 | 090500 | 1655943900 | 29100 | 29050 | 29100 | 29000 | 1660 |
| 590 | 20240514 | 090400 | 1607752050 | 29000 | 29100 | 29300 | 29000 | 9959 |
| 591 | 20240514 | 090300 | 1317416800 | 29100 | 29050 | 29100 | 29000 | 2653 |
| 592 | 20240514 | 090200 | 1240333050 | 29000 | 29050 | 29100 | 28850 | 13261 |
| 593 | 20240514 | 090100 | 856111150 | 29050 | 29250 | 29250 | 29000 | 17074 |
| 594 | 20240514 | 090000 | 358922650 | 29200 | 29100 | 29250 | 29050 | 12312 |