33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 191200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 5494 |
| 3 | 20240514 | 191100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20240514 | 191000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20240514 | 190900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20240514 | 190800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20240514 | 190700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20240514 | 190600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20240514 | 190500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20240514 | 190400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20240514 | 190300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20240514 | 190200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20240514 | 190100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20240514 | 190000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20240514 | 185900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20240514 | 185800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20240514 | 185700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20240514 | 185600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20240514 | 185500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20240514 | 185400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20240514 | 185300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20240514 | 185200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20240514 | 185100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20240514 | 185000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20240514 | 184900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20240514 | 184800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20240514 | 184700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20240514 | 184600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20240514 | 184500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20240514 | 184400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20240514 | 184300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20240514 | 184200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 5494 |
| 33 | 20240514 | 184100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20240514 | 184000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20240514 | 183900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20240514 | 183800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20240514 | 183700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20240514 | 183600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20240514 | 183500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20240514 | 183400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20240514 | 183300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20240514 | 183200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20240514 | 183100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20240514 | 183000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20240514 | 182900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20240514 | 182800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20240514 | 182700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20240514 | 182600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20240514 | 182500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20240514 | 182400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20240514 | 182300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20240514 | 182200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20240514 | 182100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20240514 | 182000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20240514 | 181900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20240514 | 181800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20240514 | 181700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20240514 | 181600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20240514 | 181500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20240514 | 181400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20240514 | 181300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20240514 | 181200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 5494 |
| 63 | 20240514 | 181100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20240514 | 181000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20240514 | 180900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20240514 | 180800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20240514 | 180700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20240514 | 180600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20240514 | 180500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20240514 | 180400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20240514 | 180300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20240514 | 180200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20240514 | 180100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20240514 | 180000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20240514 | 175900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20240514 | 175800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20240514 | 175700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20240514 | 175600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20240514 | 175500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20240514 | 175400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20240514 | 175300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20240514 | 175200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20240514 | 175100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20240514 | 175000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20240514 | 174900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20240514 | 174800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20240514 | 174700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20240514 | 174600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20240514 | 174500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20240514 | 174400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20240514 | 174300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20240514 | 174200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 5494 |
| 93 | 20240514 | 174100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20240514 | 174000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20240514 | 173900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20240514 | 173800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20240514 | 173700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20240514 | 173600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20240514 | 173500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20240514 | 173400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20240514 | 173300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20240514 | 173200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20240514 | 173100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20240514 | 173000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20240514 | 172900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20240514 | 172800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20240514 | 172700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20240514 | 172600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20240514 | 172500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20240514 | 172400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20240514 | 172300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20240514 | 172200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20240514 | 172100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20240514 | 172000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20240514 | 171900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20240514 | 171800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20240514 | 171700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20240514 | 171600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20240514 | 171500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20240514 | 171400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20240514 | 171300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20240514 | 171200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 5494 |
| 123 | 20240514 | 171100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20240514 | 171000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20240514 | 170900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20240514 | 170800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20240514 | 170700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20240514 | 170600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20240514 | 170500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20240514 | 170400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20240514 | 170300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20240514 | 170200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20240514 | 170100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20240514 | 170000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20240514 | 165900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20240514 | 165800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20240514 | 165700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20240514 | 165600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20240514 | 165500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20240514 | 165400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20240514 | 165300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20240514 | 165200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20240514 | 165100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20240514 | 165000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20240514 | 164900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20240514 | 164800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20240514 | 164700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20240514 | 164600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20240514 | 164500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20240514 | 164400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20240514 | 164300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20240514 | 164200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 5494 |
| 153 | 20240514 | 164100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20240514 | 164000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20240514 | 163900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20240514 | 163800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20240514 | 163700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20240514 | 163600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20240514 | 163500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20240514 | 163400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20240514 | 163300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20240514 | 163200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20240514 | 163100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20240514 | 163000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20240514 | 162900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20240514 | 162800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20240514 | 162700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20240514 | 162600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20240514 | 162500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20240514 | 162400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20240514 | 162300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20240514 | 162200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20240514 | 162100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20240514 | 162000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20240514 | 161900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20240514 | 161800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20240514 | 161700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20240514 | 161600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20240514 | 161500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20240514 | 161400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20240514 | 161300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20240514 | 161200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 5494 |
| 183 | 20240514 | 161100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 184 | 20240514 | 161000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 185 | 20240514 | 160900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 186 | 20240514 | 160800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 187 | 20240514 | 160700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 188 | 20240514 | 160600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 189 | 20240514 | 160500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 190 | 20240514 | 160400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 191 | 20240514 | 160300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 192 | 20240514 | 160200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 193 | 20240514 | 160100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 194 | 20240514 | 160000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 195 | 20240514 | 155900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 196 | 20240514 | 155800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 197 | 20240514 | 155700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 198 | 20240514 | 155600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 199 | 20240514 | 155500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 200 | 20240514 | 155400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 201 | 20240514 | 155300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 202 | 20240514 | 155200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 203 | 20240514 | 155100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 204 | 20240514 | 155000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 205 | 20240514 | 154900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 206 | 20240514 | 154800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 207 | 20240514 | 154700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 208 | 20240514 | 154600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 209 | 20240514 | 154500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 210 | 20240514 | 154400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 211 | 20240514 | 154300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 212 | 20240514 | 154200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 5494 |
| 213 | 20240514 | 154100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 214 | 20240514 | 154000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 215 | 20240514 | 153900 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 216 | 20240514 | 153800 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 217 | 20240514 | 153700 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 218 | 20240514 | 153600 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 219 | 20240514 | 153500 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 220 | 20240514 | 153400 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 221 | 20240514 | 153300 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 222 | 20240514 | 153200 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 223 | 20240514 | 153100 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 224 | 20240514 | 153000 | 16293085000 | 49400 | 49400 | 49400 | 49400 | 5494 |
| 225 | 20240514 | 152900 | 16021681400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20240514 | 152800 | 16021681400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 227 | 20240514 | 152700 | 16021681400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 228 | 20240514 | 152600 | 16021681400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 229 | 20240514 | 152500 | 16021681400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 230 | 20240514 | 152400 | 16021681400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 231 | 20240514 | 152300 | 16021681400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 232 | 20240514 | 152200 | 16021681400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 233 | 20240514 | 152100 | 16021681400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 234 | 20240514 | 152000 | 16021681400 | 49350 | 49350 | 49350 | 49350 | 0 |
| 235 | 20240514 | 151900 | 16021681400 | 49350 | 49350 | 49400 | 49300 | 1022 |
| 236 | 20240514 | 151800 | 15971264450 | 49350 | 49400 | 49400 | 49350 | 256 |
| 237 | 20240514 | 151700 | 15958628400 | 49350 | 49400 | 49400 | 49300 | 466 |
| 238 | 20240514 | 151600 | 15935626750 | 49400 | 49350 | 49400 | 49350 | 151 |
| 239 | 20240514 | 151500 | 15928170050 | 49400 | 49450 | 49450 | 49400 | 177 |
| 240 | 20240514 | 151400 | 15919424700 | 49400 | 49450 | 49450 | 49400 | 708 |
| 241 | 20240514 | 151300 | 15884422150 | 49400 | 49400 | 49450 | 49350 | 205 |
| 242 | 20240514 | 151200 | 15874291900 | 49450 | 49400 | 49450 | 49400 | 417 |
| 243 | 20240514 | 151100 | 15853677400 | 49450 | 49500 | 49500 | 49300 | 141 |
| 244 | 20240514 | 151000 | 15846714700 | 49500 | 49200 | 49500 | 49200 | 645 |
| 245 | 20240514 | 150900 | 15814889700 | 49200 | 49150 | 49300 | 49100 | 1084 |
| 246 | 20240514 | 150800 | 15761554050 | 49150 | 49300 | 49300 | 49150 | 2257 |
| 247 | 20240514 | 150700 | 15650505300 | 49250 | 49350 | 49350 | 49250 | 718 |
| 248 | 20240514 | 150600 | 15615111450 | 49350 | 49350 | 49400 | 49350 | 632 |
| 249 | 20240514 | 150500 | 15583915750 | 49350 | 49300 | 49400 | 49250 | 837 |
| 250 | 20240514 | 150400 | 15542642300 | 49300 | 49300 | 49350 | 49300 | 1086 |
| 251 | 20240514 | 150300 | 15489083500 | 49300 | 49450 | 49450 | 49300 | 1158 |
| 252 | 20240514 | 150200 | 15431862600 | 49450 | 49550 | 49550 | 49450 | 1565 |
| 253 | 20240514 | 150100 | 15354406700 | 49500 | 49550 | 49600 | 49500 | 848 |
| 254 | 20240514 | 150000 | 15312414600 | 49550 | 49550 | 49550 | 49450 | 658 |
| 255 | 20240514 | 145900 | 15279837750 | 49500 | 49550 | 49550 | 49500 | 1425 |
| 256 | 20240514 | 145800 | 15209271550 | 49550 | 49600 | 49650 | 49550 | 908 |
| 257 | 20240514 | 145700 | 15164252300 | 49600 | 49550 | 49650 | 49500 | 1079 |
| 258 | 20240514 | 145600 | 15110748550 | 49550 | 49550 | 49600 | 49500 | 588 |
| 259 | 20240514 | 145500 | 15081614050 | 49550 | 49650 | 49650 | 49500 | 535 |
| 260 | 20240514 | 145400 | 15055074800 | 49600 | 49600 | 49650 | 49550 | 1091 |
| 261 | 20240514 | 145300 | 15000934500 | 49550 | 49550 | 49600 | 49500 | 544 |
| 262 | 20240514 | 145200 | 14973970950 | 49600 | 49600 | 49600 | 49550 | 517 |
| 263 | 20240514 | 145100 | 14948340250 | 49550 | 49550 | 49650 | 49550 | 691 |
| 264 | 20240514 | 145000 | 14914074350 | 49550 | 49600 | 49650 | 49550 | 657 |
| 265 | 20240514 | 144900 | 14881503200 | 49600 | 49550 | 49650 | 49450 | 1949 |
| 266 | 20240514 | 144800 | 14784875900 | 49550 | 49550 | 49600 | 49500 | 467 |
| 267 | 20240514 | 144700 | 14761728800 | 49500 | 49600 | 49650 | 49500 | 815 |
| 268 | 20240514 | 144600 | 14721321550 | 49600 | 49650 | 49650 | 49600 | 1185 |
| 269 | 20240514 | 144500 | 14662529600 | 49600 | 49650 | 49650 | 49400 | 3496 |
| 270 | 20240514 | 144400 | 14489278600 | 49650 | 49700 | 49750 | 49650 | 1268 |
| 271 | 20240514 | 144300 | 14426255300 | 49700 | 49750 | 49750 | 49700 | 691 |
| 272 | 20240514 | 144200 | 14391897150 | 49750 | 49750 | 49800 | 49700 | 700 |
| 273 | 20240514 | 144100 | 14357088400 | 49750 | 49700 | 49800 | 49700 | 731 |
| 274 | 20240514 | 144000 | 14320723250 | 49700 | 49700 | 49800 | 49700 | 1038 |
| 275 | 20240514 | 143900 | 14269074250 | 49750 | 49750 | 49800 | 49700 | 472 |
| 276 | 20240514 | 143800 | 14245599500 | 49800 | 49750 | 49800 | 49700 | 710 |
| 277 | 20240514 | 143700 | 14210292050 | 49750 | 49700 | 49750 | 49650 | 547 |
| 278 | 20240514 | 143600 | 14183092300 | 49650 | 49700 | 49700 | 49650 | 925 |
| 279 | 20240514 | 143500 | 14137153200 | 49650 | 49700 | 49750 | 49650 | 817 |
| 280 | 20240514 | 143400 | 14096557850 | 49650 | 49650 | 49700 | 49650 | 521 |
| 281 | 20240514 | 143300 | 14070671600 | 49650 | 49700 | 49800 | 49650 | 5272 |
| 282 | 20240514 | 143200 | 13808359650 | 49700 | 49650 | 49700 | 49650 | 736 |
| 283 | 20240514 | 143100 | 13771792200 | 49700 | 49700 | 49750 | 49650 | 423 |
| 284 | 20240514 | 143000 | 13750772050 | 49700 | 49450 | 49750 | 49450 | 5981 |
| 285 | 20240514 | 142900 | 13453823200 | 49500 | 49550 | 49550 | 49450 | 305 |
| 286 | 20240514 | 142800 | 13438731600 | 49550 | 49500 | 49600 | 49450 | 513 |
| 287 | 20240514 | 142700 | 13413316050 | 49400 | 49400 | 49550 | 49250 | 1617 |
| 288 | 20240514 | 142600 | 13333391800 | 49400 | 49450 | 49450 | 49200 | 2858 |
| 289 | 20240514 | 142500 | 13192418450 | 49400 | 49500 | 49500 | 49400 | 602 |
| 290 | 20240514 | 142400 | 13162656850 | 49500 | 49500 | 49550 | 49450 | 372 |
| 291 | 20240514 | 142300 | 13144252800 | 49450 | 49400 | 49500 | 49400 | 932 |
| 292 | 20240514 | 142200 | 13098153300 | 49400 | 49450 | 49500 | 49400 | 377 |
| 293 | 20240514 | 142100 | 13079504150 | 49500 | 49550 | 49600 | 49450 | 1480 |
| 294 | 20240514 | 142000 | 13006182700 | 49550 | 49550 | 49600 | 49550 | 683 |
| 295 | 20240514 | 141900 | 12972325950 | 49550 | 49550 | 49600 | 49550 | 1300 |
| 296 | 20240514 | 141800 | 12907877750 | 49550 | 49600 | 49600 | 49550 | 645 |
| 297 | 20240514 | 141700 | 12875892100 | 49600 | 49650 | 49700 | 49600 | 760 |
| 298 | 20240514 | 141600 | 12838151050 | 49650 | 49600 | 49700 | 49550 | 2363 |
| 299 | 20240514 | 141500 | 12720868300 | 49550 | 49550 | 49600 | 49550 | 325 |
| 300 | 20240514 | 141400 | 12704754700 | 49600 | 49550 | 49600 | 49500 | 670 |
| 301 | 20240514 | 141300 | 12671565800 | 49500 | 49600 | 49600 | 49500 | 405 |
| 302 | 20240514 | 141200 | 12651495950 | 49600 | 49550 | 49650 | 49500 | 584 |
| 303 | 20240514 | 141100 | 12622553750 | 49550 | 49500 | 49550 | 49450 | 678 |
| 304 | 20240514 | 141000 | 12588993700 | 49500 | 49700 | 49700 | 49500 | 1716 |
| 305 | 20240514 | 140900 | 12503813650 | 49700 | 49600 | 49700 | 49500 | 2767 |
| 306 | 20240514 | 140800 | 12366545150 | 49600 | 49550 | 49650 | 49550 | 1035 |
| 307 | 20240514 | 140700 | 12315197900 | 49550 | 49650 | 49650 | 49550 | 534 |
| 308 | 20240514 | 140600 | 12288730650 | 49600 | 49750 | 49750 | 49550 | 832 |
| 309 | 20240514 | 140500 | 12247427950 | 49700 | 49750 | 49750 | 49700 | 661 |
| 310 | 20240514 | 140400 | 12214565150 | 49700 | 49550 | 49750 | 49550 | 6919 |
| 311 | 20240514 | 140300 | 11870937050 | 49550 | 49600 | 49600 | 49500 | 1377 |
| 312 | 20240514 | 140200 | 11802657600 | 49600 | 49550 | 49600 | 49500 | 742 |
| 313 | 20240514 | 140100 | 11765898450 | 49600 | 49500 | 49600 | 49450 | 1463 |
| 314 | 20240514 | 140000 | 11693425600 | 49450 | 49450 | 49550 | 49450 | 492 |
| 315 | 20240514 | 135900 | 11669068000 | 49500 | 49550 | 49550 | 49450 | 517 |
| 316 | 20240514 | 135800 | 11643462500 | 49550 | 49550 | 49600 | 49450 | 1826 |
| 317 | 20240514 | 135700 | 11553019500 | 49550 | 49500 | 49650 | 49450 | 4676 |
| 318 | 20240514 | 135600 | 11321165400 | 49500 | 49500 | 49500 | 49400 | 865 |
| 319 | 20240514 | 135500 | 11278366550 | 49550 | 49400 | 49550 | 49400 | 953 |
| 320 | 20240514 | 135400 | 11231204300 | 49450 | 49350 | 49550 | 49350 | 7213 |
| 321 | 20240514 | 135300 | 10874470150 | 49300 | 49300 | 49350 | 49250 | 1638 |
| 322 | 20240514 | 135200 | 10793709050 | 49250 | 49200 | 49300 | 49200 | 417 |
| 323 | 20240514 | 135100 | 10773170800 | 49250 | 49200 | 49250 | 49200 | 313 |
| 324 | 20240514 | 135000 | 10757759900 | 49200 | 49150 | 49250 | 49150 | 661 |
| 325 | 20240514 | 134900 | 10725243100 | 49200 | 49100 | 49200 | 49100 | 782 |
| 326 | 20240514 | 134800 | 10686816150 | 49050 | 49050 | 49100 | 49000 | 375 |
| 327 | 20240514 | 134700 | 10668410250 | 49050 | 49100 | 49100 | 49050 | 192 |
| 328 | 20240514 | 134600 | 10658990650 | 49050 | 49050 | 49100 | 49000 | 273 |
| 329 | 20240514 | 134500 | 10645600200 | 49050 | 49200 | 49200 | 49000 | 1130 |
| 330 | 20240514 | 134400 | 10590099900 | 49200 | 49000 | 49200 | 49000 | 935 |
| 331 | 20240514 | 134300 | 10544189100 | 49000 | 49150 | 49200 | 49000 | 859 |
| 332 | 20240514 | 134200 | 10502018900 | 49150 | 49150 | 49200 | 49100 | 591 |
| 333 | 20240514 | 134100 | 10472976750 | 49150 | 49100 | 49150 | 49100 | 260 |
| 334 | 20240514 | 134000 | 10460208500 | 49100 | 49000 | 49150 | 49000 | 256 |
| 335 | 20240514 | 133900 | 10447647250 | 49050 | 49000 | 49150 | 49000 | 2888 |
| 336 | 20240514 | 133800 | 10305979900 | 49000 | 49000 | 49000 | 48950 | 124 |
| 337 | 20240514 | 133700 | 10299908000 | 49000 | 49000 | 49050 | 48950 | 1630 |
| 338 | 20240514 | 133600 | 10220043150 | 49000 | 49000 | 49050 | 49000 | 190 |
| 339 | 20240514 | 133500 | 10210729900 | 49050 | 49000 | 49050 | 48950 | 1726 |
| 340 | 20240514 | 133400 | 10126157000 | 49000 | 49000 | 49000 | 48900 | 301 |
| 341 | 20240514 | 133300 | 10111424000 | 48950 | 49000 | 49000 | 48900 | 809 |
| 342 | 20240514 | 133200 | 10071802300 | 49000 | 49000 | 49100 | 49000 | 717 |
| 343 | 20240514 | 133100 | 10036650800 | 49050 | 49000 | 49050 | 49000 | 122 |
| 344 | 20240514 | 133000 | 10030670250 | 49050 | 48950 | 49050 | 48950 | 205 |
| 345 | 20240514 | 132900 | 10020624150 | 48950 | 48950 | 48950 | 48900 | 431 |
| 346 | 20240514 | 132800 | 9999534500 | 48950 | 49050 | 49050 | 48950 | 312 |
| 347 | 20240514 | 132700 | 9984245850 | 49000 | 49000 | 49050 | 48950 | 148 |
| 348 | 20240514 | 132600 | 9976997250 | 49000 | 48950 | 49000 | 48900 | 239 |
| 349 | 20240514 | 132500 | 9965297000 | 49000 | 49000 | 49000 | 48900 | 247 |
| 350 | 20240514 | 132400 | 9953207350 | 48950 | 48950 | 49000 | 48900 | 434 |
| 351 | 20240514 | 132300 | 9931959050 | 49000 | 49000 | 49100 | 48950 | 4870 |
| 352 | 20240514 | 132200 | 9693003950 | 48950 | 48950 | 49000 | 48900 | 404 |
| 353 | 20240514 | 132100 | 9673231500 | 48900 | 48900 | 48950 | 48900 | 341 |
| 354 | 20240514 | 132000 | 9656544450 | 48900 | 48800 | 48900 | 48800 | 431 |
| 355 | 20240514 | 131900 | 9635487550 | 48800 | 48750 | 48800 | 48750 | 146 |
| 356 | 20240514 | 131800 | 9628367750 | 48800 | 48750 | 48800 | 48700 | 266 |
| 357 | 20240514 | 131700 | 9615400250 | 48750 | 48750 | 48750 | 48700 | 119 |
| 358 | 20240514 | 131600 | 9609602400 | 48750 | 48650 | 48750 | 48650 | 465 |
| 359 | 20240514 | 131500 | 9586955250 | 48700 | 48700 | 48700 | 48650 | 111 |
| 360 | 20240514 | 131400 | 9581552200 | 48700 | 48600 | 48700 | 48550 | 907 |
| 361 | 20240514 | 131300 | 9537464600 | 48550 | 48550 | 48600 | 48550 | 150 |
| 362 | 20240514 | 131200 | 9530180500 | 48550 | 48500 | 48600 | 48500 | 136 |
| 363 | 20240514 | 131100 | 9523579350 | 48600 | 48500 | 48600 | 48500 | 365 |
| 364 | 20240514 | 131000 | 9505871500 | 48500 | 48550 | 48600 | 48500 | 719 |
| 365 | 20240514 | 130900 | 9470967050 | 48550 | 48550 | 48600 | 48550 | 217 |
| 366 | 20240514 | 130800 | 9460430800 | 48550 | 48550 | 48600 | 48550 | 122 |
| 367 | 20240514 | 130700 | 9454506350 | 48550 | 48600 | 48600 | 48550 | 191 |
| 368 | 20240514 | 130600 | 9445231750 | 48600 | 48600 | 48650 | 48550 | 226 |
| 369 | 20240514 | 130500 | 9434246950 | 48650 | 48550 | 48650 | 48500 | 297 |
| 370 | 20240514 | 130400 | 9419825100 | 48550 | 48600 | 48600 | 48550 | 201 |
| 371 | 20240514 | 130300 | 9410065550 | 48600 | 48650 | 48700 | 48550 | 2065 |
| 372 | 20240514 | 130200 | 9309665200 | 48700 | 48600 | 48700 | 48600 | 233 |
| 373 | 20240514 | 130100 | 9298330100 | 48650 | 48550 | 48650 | 48550 | 218 |
| 374 | 20240514 | 130000 | 9287736050 | 48550 | 48700 | 48700 | 48550 | 465 |
| 375 | 20240514 | 125900 | 9265146550 | 48700 | 48600 | 48700 | 48600 | 306 |
| 376 | 20240514 | 125800 | 9250260900 | 48600 | 48550 | 48650 | 48550 | 197 |
| 377 | 20240514 | 125700 | 9240686600 | 48600 | 48650 | 48650 | 48550 | 542 |
| 378 | 20240514 | 125600 | 9214346300 | 48650 | 48650 | 48700 | 48600 | 206 |
| 379 | 20240514 | 125500 | 9204321400 | 48650 | 48600 | 48650 | 48600 | 114 |
| 380 | 20240514 | 125400 | 9198779900 | 48650 | 48600 | 48650 | 48600 | 371 |
| 381 | 20240514 | 125300 | 9180742250 | 48650 | 48700 | 48700 | 48600 | 288 |
| 382 | 20240514 | 125200 | 9166730150 | 48700 | 48700 | 48700 | 48650 | 397 |
| 383 | 20240514 | 125100 | 9147400450 | 48750 | 48850 | 48850 | 48700 | 389 |
| 384 | 20240514 | 125000 | 9128423050 | 48850 | 48800 | 48850 | 48800 | 39 |
| 385 | 20240514 | 124900 | 9126518150 | 48800 | 48800 | 48850 | 48800 | 30 |
| 386 | 20240514 | 124800 | 9125054100 | 48850 | 48900 | 48900 | 48800 | 434 |
| 387 | 20240514 | 124700 | 9103851400 | 48850 | 48750 | 48900 | 48750 | 236 |
| 388 | 20240514 | 124600 | 9092327500 | 48750 | 48700 | 48750 | 48700 | 224 |
| 389 | 20240514 | 124500 | 9081409200 | 48750 | 48750 | 48750 | 48700 | 216 |
| 390 | 20240514 | 124400 | 9070883750 | 48750 | 48800 | 48800 | 48700 | 203 |
| 391 | 20240514 | 124300 | 9060992850 | 48800 | 48950 | 48950 | 48700 | 787 |
| 392 | 20240514 | 124200 | 9022591600 | 48900 | 48950 | 49000 | 48900 | 435 |
| 393 | 20240514 | 124100 | 9001298550 | 48950 | 49000 | 49000 | 48950 | 75 |
| 394 | 20240514 | 124000 | 8997624300 | 49000 | 49000 | 49000 | 48950 | 238 |
| 395 | 20240514 | 123900 | 8985963700 | 49000 | 49000 | 49000 | 48950 | 137 |
| 396 | 20240514 | 123800 | 8979255250 | 49000 | 49000 | 49000 | 48950 | 283 |
| 397 | 20240514 | 123700 | 8965389100 | 49000 | 49000 | 49000 | 48950 | 346 |
| 398 | 20240514 | 123600 | 8948435750 | 49000 | 49000 | 49000 | 48950 | 266 |
| 399 | 20240514 | 123500 | 8935402600 | 49000 | 48950 | 49000 | 48900 | 444 |
| 400 | 20240514 | 123400 | 8913664950 | 48900 | 48950 | 48950 | 48900 | 153 |
| 401 | 20240514 | 123300 | 8906179000 | 48950 | 48950 | 48950 | 48900 | 242 |
| 402 | 20240514 | 123200 | 8894333800 | 48950 | 48900 | 48950 | 48850 | 1356 |
| 403 | 20240514 | 123100 | 8828008100 | 48900 | 48850 | 48900 | 48850 | 124 |
| 404 | 20240514 | 123000 | 8821946150 | 48850 | 48900 | 48900 | 48850 | 64 |
| 405 | 20240514 | 122900 | 8818818050 | 48900 | 48850 | 48900 | 48850 | 667 |
| 406 | 20240514 | 122800 | 8786221850 | 48850 | 48850 | 48850 | 48800 | 130 |
| 407 | 20240514 | 122700 | 8779873850 | 48800 | 48900 | 48900 | 48800 | 1298 |
| 408 | 20240514 | 122600 | 8716504450 | 48900 | 48900 | 48900 | 48850 | 83 |
| 409 | 20240514 | 122500 | 8712446650 | 48900 | 48950 | 48950 | 48900 | 150 |
| 410 | 20240514 | 122400 | 8705110400 | 48900 | 48950 | 48950 | 48900 | 331 |
| 411 | 20240514 | 122300 | 8688921900 | 48900 | 48900 | 48950 | 48850 | 483 |
| 412 | 20240514 | 122200 | 8665311600 | 48900 | 48950 | 48950 | 48900 | 331 |
| 413 | 20240514 | 122100 | 8649121250 | 48950 | 49000 | 49000 | 48850 | 1012 |
| 414 | 20240514 | 122000 | 8599614600 | 49000 | 49000 | 49050 | 48900 | 620 |
| 415 | 20240514 | 121900 | 8569241200 | 49050 | 49000 | 49050 | 49000 | 152 |
| 416 | 20240514 | 121800 | 8561789850 | 49000 | 49050 | 49050 | 49000 | 66 |
| 417 | 20240514 | 121700 | 8558553000 | 49050 | 49050 | 49050 | 49000 | 543 |
| 418 | 20240514 | 121600 | 8531932150 | 49100 | 49000 | 49100 | 49000 | 383 |
| 419 | 20240514 | 121500 | 8513146300 | 49050 | 49100 | 49100 | 49000 | 219 |
| 420 | 20240514 | 121400 | 8502406050 | 49100 | 49100 | 49100 | 49050 | 485 |
| 421 | 20240514 | 121300 | 8478596750 | 49100 | 49100 | 49100 | 49000 | 168 |
| 422 | 20240514 | 121200 | 8470355000 | 49100 | 49000 | 49150 | 48950 | 2568 |
| 423 | 20240514 | 121100 | 8344354000 | 49000 | 48950 | 49000 | 48950 | 98 |
| 424 | 20240514 | 121000 | 8339554200 | 49000 | 49000 | 49050 | 48950 | 348 |
| 425 | 20240514 | 120900 | 8322502900 | 49050 | 49050 | 49100 | 49050 | 301 |
| 426 | 20240514 | 120800 | 8307735500 | 49050 | 49100 | 49100 | 48950 | 481 |
| 427 | 20240514 | 120700 | 8284149050 | 49100 | 49150 | 49150 | 49100 | 272 |
| 428 | 20240514 | 120600 | 8270791350 | 49100 | 49100 | 49150 | 49000 | 610 |
| 429 | 20240514 | 120500 | 8240867900 | 49100 | 49150 | 49150 | 49000 | 1109 |
| 430 | 20240514 | 120400 | 8186421450 | 49150 | 49200 | 49200 | 49100 | 1200 |
| 431 | 20240514 | 120300 | 8127470000 | 49150 | 49200 | 49250 | 49150 | 862 |
| 432 | 20240514 | 120200 | 8085093300 | 49250 | 49200 | 49250 | 49200 | 319 |
| 433 | 20240514 | 120100 | 8069395600 | 49200 | 49200 | 49250 | 49200 | 43 |
| 434 | 20240514 | 120000 | 8067279300 | 49200 | 49250 | 49250 | 49200 | 302 |
| 435 | 20240514 | 115900 | 8052416050 | 49250 | 49250 | 49250 | 49200 | 272 |
| 436 | 20240514 | 115800 | 8039021400 | 49200 | 49300 | 49300 | 49200 | 566 |
| 437 | 20240514 | 115700 | 8011152050 | 49300 | 49300 | 49300 | 49250 | 92 |
| 438 | 20240514 | 115600 | 8006617600 | 49250 | 49300 | 49300 | 49250 | 268 |
| 439 | 20240514 | 115500 | 7993413400 | 49250 | 49200 | 49300 | 49150 | 420 |
| 440 | 20240514 | 115400 | 7972740100 | 49150 | 49200 | 49200 | 49150 | 86 |
| 441 | 20240514 | 115300 | 7968511500 | 49200 | 49150 | 49200 | 49150 | 197 |
| 442 | 20240514 | 115200 | 7958825150 | 49200 | 49250 | 49300 | 49150 | 944 |
| 443 | 20240514 | 115100 | 7912375150 | 49250 | 49250 | 49300 | 49250 | 352 |
| 444 | 20240514 | 115000 | 7895036400 | 49250 | 49300 | 49350 | 49250 | 274 |
| 445 | 20240514 | 114900 | 7881529100 | 49250 | 49300 | 49300 | 49250 | 962 |
| 446 | 20240514 | 114800 | 7834104500 | 49300 | 49250 | 49300 | 49250 | 356 |
| 447 | 20240514 | 114700 | 7816567250 | 49250 | 49250 | 49300 | 49250 | 265 |
| 448 | 20240514 | 114600 | 7803513150 | 49300 | 49300 | 49300 | 49250 | 285 |
| 449 | 20240514 | 114500 | 7789465600 | 49300 | 49250 | 49300 | 49200 | 399 |
| 450 | 20240514 | 114400 | 7769815950 | 49200 | 49300 | 49300 | 49200 | 789 |
| 451 | 20240514 | 114300 | 7730952700 | 49250 | 49250 | 49350 | 49250 | 1097 |
| 452 | 20240514 | 114200 | 7676870550 | 49300 | 49250 | 49300 | 49250 | 85 |
| 453 | 20240514 | 114100 | 7672681300 | 49300 | 49300 | 49300 | 49250 | 172 |
| 454 | 20240514 | 114000 | 7664203950 | 49300 | 49250 | 49300 | 49200 | 361 |
| 455 | 20240514 | 113900 | 7646410450 | 49200 | 49050 | 49250 | 49050 | 891 |
| 456 | 20240514 | 113800 | 7602626700 | 49050 | 48950 | 49100 | 48900 | 802 |
| 457 | 20240514 | 113700 | 7563334200 | 49000 | 49100 | 49100 | 48950 | 624 |
| 458 | 20240514 | 113600 | 7532761500 | 49100 | 49150 | 49150 | 49100 | 618 |
| 459 | 20240514 | 113500 | 7502406700 | 49150 | 49100 | 49150 | 49100 | 228 |
| 460 | 20240514 | 113400 | 7491206700 | 49150 | 49050 | 49150 | 49000 | 827 |
| 461 | 20240514 | 113300 | 7450665750 | 49000 | 49050 | 49100 | 49000 | 1417 |
| 462 | 20240514 | 113200 | 7381193000 | 49100 | 49100 | 49150 | 49050 | 1503 |
| 463 | 20240514 | 113100 | 7307409050 | 49100 | 49400 | 49400 | 49100 | 4081 |
| 464 | 20240514 | 113000 | 7106436850 | 49400 | 49700 | 49750 | 49400 | 3017 |
| 465 | 20240514 | 112900 | 6956657300 | 49700 | 49500 | 49700 | 49450 | 4669 |
| 466 | 20240514 | 112800 | 6725355400 | 49500 | 49500 | 49500 | 49450 | 593 |
| 467 | 20240514 | 112700 | 6696010800 | 49500 | 49350 | 49500 | 49350 | 1653 |
| 468 | 20240514 | 112600 | 6614277000 | 49350 | 49400 | 49450 | 49350 | 578 |
| 469 | 20240514 | 112500 | 6585713050 | 49450 | 49400 | 49450 | 49400 | 755 |
| 470 | 20240514 | 112400 | 6548388100 | 49400 | 49350 | 49450 | 49300 | 2181 |
| 471 | 20240514 | 112300 | 6440675200 | 49300 | 49300 | 49350 | 49300 | 458 |
| 472 | 20240514 | 112200 | 6418083850 | 49300 | 49300 | 49350 | 49300 | 726 |
| 473 | 20240514 | 112100 | 6382281850 | 49300 | 49350 | 49350 | 49300 | 552 |
| 474 | 20240514 | 112000 | 6355059350 | 49350 | 49300 | 49350 | 49250 | 719 |
| 475 | 20240514 | 111900 | 6319609800 | 49300 | 49250 | 49300 | 49250 | 406 |
| 476 | 20240514 | 111800 | 6299606400 | 49250 | 49300 | 49300 | 49250 | 424 |
| 477 | 20240514 | 111700 | 6278706150 | 49250 | 49250 | 49300 | 49250 | 209 |
| 478 | 20240514 | 111600 | 6268409850 | 49300 | 49250 | 49300 | 49200 | 412 |
| 479 | 20240514 | 111500 | 6248110200 | 49250 | 49150 | 49250 | 49150 | 369 |
| 480 | 20240514 | 111400 | 6229951600 | 49200 | 49150 | 49200 | 49100 | 363 |
| 481 | 20240514 | 111300 | 6212108250 | 49100 | 49150 | 49200 | 49100 | 291 |
| 482 | 20240514 | 111200 | 6197803550 | 49150 | 49100 | 49150 | 49100 | 1249 |
| 483 | 20240514 | 111100 | 6136417200 | 49100 | 49150 | 49150 | 49100 | 258 |
| 484 | 20240514 | 111000 | 6123743350 | 49150 | 49100 | 49150 | 49050 | 881 |
| 485 | 20240514 | 110900 | 6080495300 | 49050 | 49200 | 49200 | 49050 | 1421 |
| 486 | 20240514 | 110800 | 6010737500 | 49100 | 49350 | 49400 | 49100 | 1519 |
| 487 | 20240514 | 110700 | 5935861950 | 49400 | 49350 | 49400 | 49350 | 420 |
| 488 | 20240514 | 110600 | 5915122100 | 49350 | 49400 | 49400 | 49350 | 770 |
| 489 | 20240514 | 110500 | 5877085800 | 49400 | 49400 | 49400 | 49350 | 1067 |
| 490 | 20240514 | 110400 | 5824393000 | 49350 | 49350 | 49400 | 49300 | 493 |
| 491 | 20240514 | 110300 | 5800059050 | 49300 | 49300 | 49350 | 49250 | 1006 |
| 492 | 20240514 | 110200 | 5750426000 | 49300 | 49250 | 49300 | 49250 | 851 |
| 493 | 20240514 | 110100 | 5708487400 | 49250 | 49150 | 49350 | 49150 | 4527 |
| 494 | 20240514 | 110000 | 5485504000 | 49150 | 49200 | 49250 | 49050 | 1438 |
| 495 | 20240514 | 105900 | 5414783900 | 49200 | 49250 | 49300 | 49200 | 1768 |
| 496 | 20240514 | 105800 | 5327727900 | 49300 | 49300 | 49400 | 49250 | 2024 |
| 497 | 20240514 | 105700 | 5227894300 | 49300 | 49200 | 49300 | 49200 | 1846 |
| 498 | 20240514 | 105600 | 5137037300 | 49200 | 49150 | 49200 | 49150 | 477 |
| 499 | 20240514 | 105500 | 5113583500 | 49150 | 49250 | 49250 | 49150 | 1538 |
| 500 | 20240514 | 105400 | 5037961400 | 49250 | 49150 | 49300 | 49050 | 2450 |
| 501 | 20240514 | 105300 | 4917397950 | 49050 | 48850 | 49150 | 48850 | 7020 |
| 502 | 20240514 | 105200 | 4573544800 | 48850 | 48900 | 48950 | 48850 | 1028 |
| 503 | 20240514 | 105100 | 4523283400 | 48900 | 48850 | 48950 | 48750 | 2123 |
| 504 | 20240514 | 105000 | 4419487850 | 48850 | 48650 | 48850 | 48650 | 3492 |
| 505 | 20240514 | 104900 | 4249309950 | 48650 | 48600 | 48650 | 48600 | 546 |
| 506 | 20240514 | 104800 | 4222756200 | 48550 | 48600 | 48600 | 48550 | 1262 |
| 507 | 20240514 | 104700 | 4161438300 | 48550 | 48400 | 48600 | 48350 | 2131 |
| 508 | 20240514 | 104600 | 4058123750 | 48400 | 48450 | 48450 | 48350 | 902 |
| 509 | 20240514 | 104500 | 4014471950 | 48400 | 48400 | 48450 | 48400 | 430 |
| 510 | 20240514 | 104400 | 3993657250 | 48400 | 48400 | 48400 | 48350 | 631 |
| 511 | 20240514 | 104300 | 3963119100 | 48400 | 48350 | 48400 | 48250 | 477 |
| 512 | 20240514 | 104200 | 3940063400 | 48350 | 48350 | 48400 | 48300 | 543 |
| 513 | 20240514 | 104100 | 3913798150 | 48350 | 48300 | 48350 | 48300 | 1602 |
| 514 | 20240514 | 104000 | 3836393450 | 48300 | 48250 | 48300 | 48250 | 239 |
| 515 | 20240514 | 103900 | 3824856400 | 48300 | 48300 | 48350 | 48250 | 673 |
| 516 | 20240514 | 103800 | 3792346950 | 48300 | 48250 | 48300 | 48250 | 581 |
| 517 | 20240514 | 103700 | 3764299300 | 48250 | 48200 | 48300 | 48150 | 1504 |
| 518 | 20240514 | 103600 | 3691736350 | 48200 | 48150 | 48350 | 48100 | 2590 |
| 519 | 20240514 | 103500 | 3566817500 | 48150 | 48100 | 48150 | 48100 | 363 |
| 520 | 20240514 | 103400 | 3549350900 | 48050 | 48100 | 48100 | 48050 | 214 |
| 521 | 20240514 | 103300 | 3539059700 | 48100 | 48050 | 48100 | 48050 | 373 |
| 522 | 20240514 | 103200 | 3521131700 | 48000 | 48000 | 48050 | 48000 | 153 |
| 523 | 20240514 | 103100 | 3513786500 | 48050 | 48050 | 48100 | 48050 | 371 |
| 524 | 20240514 | 103000 | 3495955300 | 48100 | 48100 | 48100 | 48000 | 526 |
| 525 | 20240514 | 102900 | 3470676050 | 48050 | 48100 | 48100 | 48050 | 189 |
| 526 | 20240514 | 102800 | 3461586800 | 48050 | 48000 | 48100 | 48000 | 421 |
| 527 | 20240514 | 102700 | 3441358100 | 48000 | 48000 | 48050 | 48000 | 194 |
| 528 | 20240514 | 102600 | 3432042150 | 48000 | 47750 | 48000 | 47700 | 2126 |
| 529 | 20240514 | 102500 | 3330176300 | 47700 | 47800 | 47800 | 47700 | 189 |
| 530 | 20240514 | 102400 | 3321152150 | 47750 | 47850 | 47900 | 47750 | 468 |
| 531 | 20240514 | 102300 | 3298767250 | 47900 | 47950 | 47950 | 47850 | 161 |
| 532 | 20240514 | 102200 | 3291056150 | 47950 | 47900 | 47950 | 47850 | 158 |
| 533 | 20240514 | 102100 | 3283487200 | 47950 | 47750 | 47950 | 47750 | 461 |
| 534 | 20240514 | 102000 | 3261438400 | 47800 | 47850 | 47850 | 47700 | 1269 |
| 535 | 20240514 | 101900 | 3200805900 | 47800 | 47850 | 47850 | 47800 | 244 |
| 536 | 20240514 | 101800 | 3189137200 | 47850 | 47850 | 47850 | 47800 | 110 |
| 537 | 20240514 | 101700 | 3183874000 | 47850 | 47850 | 47850 | 47800 | 173 |
| 538 | 20240514 | 101600 | 3175600450 | 47800 | 47950 | 47950 | 47800 | 840 |
| 539 | 20240514 | 101500 | 3135396100 | 47950 | 47900 | 47950 | 47850 | 248 |
| 540 | 20240514 | 101400 | 3123517450 | 47900 | 47900 | 47900 | 47850 | 153 |
| 541 | 20240514 | 101300 | 3116189500 | 47900 | 47900 | 47900 | 47850 | 136 |
| 542 | 20240514 | 101200 | 3109677500 | 47850 | 48100 | 48100 | 47850 | 1802 |
| 543 | 20240514 | 101100 | 3023174800 | 48100 | 48050 | 48100 | 48050 | 415 |
| 544 | 20240514 | 101000 | 3003216600 | 48050 | 48100 | 48150 | 48050 | 383 |
| 545 | 20240514 | 100900 | 2984802200 | 48050 | 48100 | 48150 | 48050 | 658 |
| 546 | 20240514 | 100800 | 2953140450 | 48100 | 48100 | 48150 | 48050 | 1141 |
| 547 | 20240514 | 100700 | 2898269600 | 48100 | 48000 | 48100 | 48000 | 583 |
| 548 | 20240514 | 100600 | 2870252650 | 48000 | 48000 | 48100 | 48000 | 538 |
| 549 | 20240514 | 100500 | 2844402250 | 48000 | 48050 | 48050 | 48000 | 301 |
| 550 | 20240514 | 100400 | 2829949800 | 48050 | 47850 | 48050 | 47850 | 2904 |
| 551 | 20240514 | 100300 | 2690888700 | 47800 | 47800 | 47850 | 47800 | 154 |
| 552 | 20240514 | 100200 | 2683520800 | 47850 | 47750 | 47850 | 47750 | 621 |
| 553 | 20240514 | 100100 | 2653840300 | 47800 | 47800 | 47800 | 47750 | 128 |
| 554 | 20240514 | 100000 | 2647724750 | 47800 | 47800 | 47850 | 47750 | 512 |
| 555 | 20240514 | 095900 | 2623247350 | 47800 | 47750 | 47800 | 47700 | 306 |
| 556 | 20240514 | 095800 | 2608635250 | 47700 | 47700 | 47750 | 47650 | 648 |
| 557 | 20240514 | 095700 | 2577732300 | 47700 | 47700 | 47700 | 47650 | 185 |
| 558 | 20240514 | 095600 | 2568913900 | 47700 | 47750 | 47750 | 47650 | 464 |
| 559 | 20240514 | 095500 | 2546788700 | 47750 | 47700 | 47800 | 47600 | 2031 |
| 560 | 20240514 | 095400 | 2449915900 | 47700 | 47800 | 47800 | 47700 | 533 |
| 561 | 20240514 | 095300 | 2424466600 | 47800 | 47750 | 47800 | 47750 | 452 |
| 562 | 20240514 | 095200 | 2402878600 | 47800 | 47800 | 47800 | 47750 | 145 |
| 563 | 20240514 | 095100 | 2395949350 | 47800 | 47800 | 47800 | 47750 | 128 |
| 564 | 20240514 | 095000 | 2389832350 | 47800 | 47800 | 47850 | 47750 | 546 |
| 565 | 20240514 | 094900 | 2363730250 | 47750 | 47800 | 47800 | 47750 | 127 |
| 566 | 20240514 | 094800 | 2357661950 | 47800 | 47700 | 47800 | 47700 | 186 |
| 567 | 20240514 | 094700 | 2348779550 | 47750 | 47750 | 47750 | 47700 | 136 |
| 568 | 20240514 | 094600 | 2342290900 | 47750 | 47750 | 47750 | 47700 | 127 |
| 569 | 20240514 | 094500 | 2336226950 | 47750 | 47800 | 47800 | 47700 | 305 |
| 570 | 20240514 | 094400 | 2321661600 | 47750 | 47850 | 47850 | 47750 | 111 |
| 571 | 20240514 | 094300 | 2316356650 | 47850 | 47950 | 47950 | 47850 | 592 |
| 572 | 20240514 | 094200 | 2287998300 | 47900 | 47950 | 47950 | 47900 | 926 |
| 573 | 20240514 | 094100 | 2243606250 | 47900 | 47950 | 47950 | 47900 | 127 |
| 574 | 20240514 | 094000 | 2237518500 | 47900 | 47950 | 47950 | 47850 | 216 |
| 575 | 20240514 | 093900 | 2227176550 | 47900 | 47700 | 47950 | 47700 | 2178 |
| 576 | 20240514 | 093800 | 2123154550 | 47700 | 47700 | 47700 | 47650 | 116 |
| 577 | 20240514 | 093700 | 2117622150 | 47650 | 47700 | 47700 | 47650 | 252 |
| 578 | 20240514 | 093600 | 2105612650 | 47700 | 47650 | 47700 | 47600 | 324 |
| 579 | 20240514 | 093500 | 2090167600 | 47600 | 47700 | 47700 | 47600 | 893 |
| 580 | 20240514 | 093400 | 2047633850 | 47700 | 47700 | 47750 | 47700 | 285 |
| 581 | 20240514 | 093300 | 2034033700 | 47700 | 47850 | 47900 | 47700 | 515 |
| 582 | 20240514 | 093200 | 2009413800 | 47900 | 48100 | 48150 | 47850 | 1256 |
| 583 | 20240514 | 093100 | 1949085000 | 48150 | 48150 | 48250 | 48100 | 1726 |
| 584 | 20240514 | 093000 | 1865934450 | 48150 | 48050 | 48150 | 48000 | 1386 |
| 585 | 20240514 | 092900 | 1799296450 | 48050 | 48000 | 48100 | 47900 | 762 |
| 586 | 20240514 | 092800 | 1762700650 | 48000 | 47900 | 48000 | 47900 | 268 |
| 587 | 20240514 | 092700 | 1749855100 | 47950 | 47950 | 48000 | 47900 | 887 |
| 588 | 20240514 | 092600 | 1707295850 | 47950 | 48000 | 48100 | 47700 | 1673 |
| 589 | 20240514 | 092500 | 1626910750 | 48000 | 47700 | 48050 | 47600 | 5500 |
| 590 | 20240514 | 092400 | 1363551400 | 47700 | 47700 | 47750 | 47650 | 2092 |
| 591 | 20240514 | 092300 | 1263761150 | 47700 | 47700 | 47700 | 47500 | 2103 |
| 592 | 20240514 | 092200 | 1163699850 | 47650 | 47650 | 47700 | 47650 | 430 |
| 593 | 20240514 | 092100 | 1143192600 | 47700 | 47600 | 47700 | 47600 | 868 |
| 594 | 20240514 | 092000 | 1101851250 | 47600 | 47600 | 47650 | 47500 | 302 |
| 595 | 20240514 | 091900 | 1087482650 | 47600 | 47700 | 47700 | 47550 | 596 |
| 596 | 20240514 | 091800 | 1059089700 | 47700 | 47700 | 47700 | 47650 | 173 |
| 597 | 20240514 | 091700 | 1050844200 | 47700 | 47600 | 47700 | 47550 | 595 |
| 598 | 20240514 | 091600 | 1022520300 | 47600 | 47550 | 47600 | 47500 | 49 |
| 599 | 20240514 | 091500 | 1020190300 | 47550 | 47450 | 47600 | 47400 | 1141 |
| 600 | 20240514 | 091400 | 966057350 | 47400 | 47250 | 47400 | 47250 | 202 |
| 601 | 20240514 | 091300 | 956491800 | 47250 | 47250 | 47250 | 47200 | 973 |
| 602 | 20240514 | 091200 | 910555450 | 47200 | 47350 | 47350 | 47200 | 1025 |
| 603 | 20240514 | 091100 | 862110550 | 47350 | 47300 | 47400 | 47300 | 226 |
| 604 | 20240514 | 091000 | 851404450 | 47350 | 47150 | 47350 | 47100 | 726 |
| 605 | 20240514 | 090900 | 817120750 | 47150 | 47150 | 47150 | 47100 | 411 |
| 606 | 20240514 | 090800 | 797759150 | 47150 | 47200 | 47200 | 47100 | 1257 |
| 607 | 20240514 | 090700 | 738506900 | 47200 | 47550 | 47550 | 47150 | 3214 |
| 608 | 20240514 | 090600 | 586370750 | 47600 | 47550 | 47600 | 47450 | 295 |
| 609 | 20240514 | 090500 | 572351600 | 47550 | 47450 | 47600 | 47400 | 918 |
| 610 | 20240514 | 090400 | 528740100 | 47400 | 47300 | 47450 | 47300 | 1156 |
| 611 | 20240514 | 090300 | 473987750 | 47300 | 47300 | 47350 | 47300 | 993 |
| 612 | 20240514 | 090200 | 427012300 | 47350 | 47800 | 47800 | 47300 | 3183 |
| 613 | 20240514 | 090100 | 275418550 | 47800 | 47800 | 47850 | 47750 | 688 |
| 614 | 20240514 | 090000 | 242523800 | 47800 | 48200 | 48200 | 47650 | 5054 |