32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 184400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 13466 |
| 3 | 20240514 | 184300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240514 | 184200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240514 | 184100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240514 | 184000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240514 | 183900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240514 | 183800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240514 | 183700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240514 | 183600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240514 | 183500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240514 | 183400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240514 | 183300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240514 | 183200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240514 | 183100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240514 | 183000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240514 | 182900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240514 | 182800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240514 | 182700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240514 | 182600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240514 | 182500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240514 | 182400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240514 | 182300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240514 | 182200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240514 | 182100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240514 | 182000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240514 | 181900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240514 | 181800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240514 | 181700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240514 | 181600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240514 | 181500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240514 | 181400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 13466 |
| 33 | 20240514 | 181300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240514 | 181200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240514 | 181100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240514 | 181000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240514 | 180900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240514 | 180800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240514 | 180700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240514 | 180600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240514 | 180500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240514 | 180400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240514 | 180300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240514 | 180200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240514 | 180100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240514 | 180000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240514 | 175900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240514 | 175800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240514 | 175700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240514 | 175600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240514 | 175500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240514 | 175400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240514 | 175300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240514 | 175200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240514 | 175100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240514 | 175000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240514 | 174900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240514 | 174800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240514 | 174700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240514 | 174600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240514 | 174500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240514 | 174400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 13466 |
| 63 | 20240514 | 174300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240514 | 174200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240514 | 174100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240514 | 174000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240514 | 173900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240514 | 173800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240514 | 173700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240514 | 173600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240514 | 173500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240514 | 173400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240514 | 173300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240514 | 173200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240514 | 173100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240514 | 173000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240514 | 172900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240514 | 172800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240514 | 172700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240514 | 172600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240514 | 172500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240514 | 172400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240514 | 172300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240514 | 172200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240514 | 172100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240514 | 172000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240514 | 171900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240514 | 171800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240514 | 171700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240514 | 171600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240514 | 171500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240514 | 171400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 13466 |
| 93 | 20240514 | 171300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240514 | 171200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240514 | 171100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240514 | 171000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240514 | 170900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240514 | 170800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240514 | 170700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240514 | 170600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240514 | 170500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240514 | 170400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240514 | 170300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240514 | 170200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240514 | 170100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240514 | 170000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240514 | 165900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240514 | 165800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240514 | 165700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240514 | 165600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240514 | 165500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240514 | 165400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240514 | 165300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240514 | 165200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240514 | 165100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240514 | 165000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240514 | 164900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240514 | 164800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240514 | 164700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240514 | 164600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240514 | 164500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240514 | 164400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 13466 |
| 123 | 20240514 | 164300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240514 | 164200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240514 | 164100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240514 | 164000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240514 | 163900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240514 | 163800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240514 | 163700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240514 | 163600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240514 | 163500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240514 | 163400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240514 | 163300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240514 | 163200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240514 | 163100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240514 | 163000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240514 | 162900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240514 | 162800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240514 | 162700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240514 | 162600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240514 | 162500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240514 | 162400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240514 | 162300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240514 | 162200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240514 | 162100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240514 | 162000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240514 | 161900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240514 | 161800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240514 | 161700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240514 | 161600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240514 | 161500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240514 | 161400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 13466 |
| 153 | 20240514 | 161300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240514 | 161200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240514 | 161100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240514 | 161000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240514 | 160900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240514 | 160800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240514 | 160700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240514 | 160600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240514 | 160500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240514 | 160400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240514 | 160300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240514 | 160200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240514 | 160100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240514 | 160000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240514 | 155900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240514 | 155800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240514 | 155700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240514 | 155600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240514 | 155500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240514 | 155400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240514 | 155300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240514 | 155200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240514 | 155100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240514 | 155000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240514 | 154900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240514 | 154800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240514 | 154700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240514 | 154600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240514 | 154500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240514 | 154400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 13466 |
| 183 | 20240514 | 154300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240514 | 154200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240514 | 154100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240514 | 154000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240514 | 153900 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240514 | 153800 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240514 | 153700 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240514 | 153600 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240514 | 153500 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240514 | 153400 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240514 | 153300 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240514 | 153200 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240514 | 153100 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240514 | 153000 | 19836349600 | 44300 | 44300 | 44300 | 44300 | 13466 |
| 197 | 20240514 | 152900 | 19239805800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20240514 | 152800 | 19239805800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20240514 | 152700 | 19239805800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20240514 | 152600 | 19239805800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20240514 | 152500 | 19239805800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20240514 | 152400 | 19239805800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20240514 | 152300 | 19239805800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20240514 | 152200 | 19239805800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20240514 | 152100 | 19239805800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20240514 | 152000 | 19239805800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20240514 | 151900 | 19239805800 | 44350 | 44400 | 44400 | 44300 | 2148 |
| 208 | 20240514 | 151800 | 19144563800 | 44350 | 44350 | 44400 | 44350 | 738 |
| 209 | 20240514 | 151700 | 19111814800 | 44350 | 44350 | 44400 | 44350 | 789 |
| 210 | 20240514 | 151600 | 19076812600 | 44350 | 44300 | 44350 | 44300 | 537 |
| 211 | 20240514 | 151500 | 19053005950 | 44350 | 44350 | 44350 | 44300 | 458 |
| 212 | 20240514 | 151400 | 19032699250 | 44350 | 44300 | 44350 | 44300 | 960 |
| 213 | 20240514 | 151300 | 18990153100 | 44300 | 44350 | 44400 | 44300 | 1608 |
| 214 | 20240514 | 151200 | 18918846200 | 44350 | 44350 | 44400 | 44350 | 1338 |
| 215 | 20240514 | 151100 | 18859476250 | 44350 | 44400 | 44400 | 44350 | 547 |
| 216 | 20240514 | 151000 | 18835193900 | 44350 | 44350 | 44400 | 44300 | 1757 |
| 217 | 20240514 | 150900 | 18757268200 | 44350 | 44400 | 44400 | 44350 | 869 |
| 218 | 20240514 | 150800 | 18718713500 | 44350 | 44400 | 44400 | 44350 | 418 |
| 219 | 20240514 | 150700 | 18700160450 | 44400 | 44350 | 44400 | 44350 | 726 |
| 220 | 20240514 | 150600 | 18667932000 | 44400 | 44400 | 44400 | 44300 | 638 |
| 221 | 20240514 | 150500 | 18639627900 | 44450 | 44400 | 44450 | 44250 | 7970 |
| 222 | 20240514 | 150400 | 18286434050 | 44400 | 44400 | 44450 | 44400 | 785 |
| 223 | 20240514 | 150300 | 18251560650 | 44400 | 44450 | 44450 | 44400 | 1131 |
| 224 | 20240514 | 150200 | 18201300600 | 44450 | 44400 | 44450 | 44350 | 883 |
| 225 | 20240514 | 150100 | 18162089050 | 44350 | 44350 | 44400 | 44350 | 514 |
| 226 | 20240514 | 150000 | 18139276800 | 44400 | 44300 | 44400 | 44300 | 2692 |
| 227 | 20240514 | 145900 | 18019913450 | 44350 | 44300 | 44350 | 44300 | 2300 |
| 228 | 20240514 | 145800 | 17917990600 | 44300 | 44300 | 44350 | 44300 | 751 |
| 229 | 20240514 | 145700 | 17884703050 | 44350 | 44350 | 44350 | 44300 | 331 |
| 230 | 20240514 | 145600 | 17870029050 | 44300 | 44350 | 44350 | 44300 | 1037 |
| 231 | 20240514 | 145500 | 17824043400 | 44350 | 44250 | 44350 | 44250 | 1678 |
| 232 | 20240514 | 145400 | 17749684050 | 44300 | 44350 | 44350 | 44250 | 1821 |
| 233 | 20240514 | 145300 | 17669016400 | 44300 | 44350 | 44350 | 44300 | 1245 |
| 234 | 20240514 | 145200 | 17613847550 | 44350 | 44350 | 44350 | 44300 | 429 |
| 235 | 20240514 | 145100 | 17594832750 | 44300 | 44350 | 44350 | 44300 | 270 |
| 236 | 20240514 | 145000 | 17582858350 | 44300 | 44350 | 44350 | 44300 | 1023 |
| 237 | 20240514 | 144900 | 17537512150 | 44350 | 44300 | 44350 | 44300 | 701 |
| 238 | 20240514 | 144800 | 17506452300 | 44300 | 44350 | 44350 | 44300 | 1030 |
| 239 | 20240514 | 144700 | 17460780450 | 44350 | 44350 | 44350 | 44300 | 336 |
| 240 | 20240514 | 144600 | 17445884000 | 44300 | 44350 | 44350 | 44300 | 800 |
| 241 | 20240514 | 144500 | 17410411700 | 44300 | 44300 | 44350 | 44250 | 221 |
| 242 | 20240514 | 144400 | 17400618600 | 44300 | 44300 | 44300 | 44250 | 407 |
| 243 | 20240514 | 144300 | 17382593850 | 44250 | 44300 | 44350 | 44250 | 575 |
| 244 | 20240514 | 144200 | 17357122000 | 44250 | 44300 | 44350 | 44250 | 816 |
| 245 | 20240514 | 144100 | 17320983650 | 44300 | 44250 | 44350 | 44250 | 2253 |
| 246 | 20240514 | 144000 | 17221180600 | 44250 | 44250 | 44300 | 44250 | 1535 |
| 247 | 20240514 | 143900 | 17153238150 | 44250 | 44250 | 44300 | 44250 | 1116 |
| 248 | 20240514 | 143800 | 17103850250 | 44300 | 44300 | 44350 | 44250 | 714 |
| 249 | 20240514 | 143700 | 17072226550 | 44300 | 44250 | 44300 | 44250 | 936 |
| 250 | 20240514 | 143600 | 17030804300 | 44250 | 44250 | 44300 | 44250 | 807 |
| 251 | 20240514 | 143500 | 16995089400 | 44350 | 44300 | 44350 | 44250 | 1254 |
| 252 | 20240514 | 143400 | 16939547150 | 44300 | 44300 | 44350 | 44300 | 363 |
| 253 | 20240514 | 143300 | 16923463200 | 44300 | 44250 | 44350 | 44250 | 1515 |
| 254 | 20240514 | 143200 | 16856346400 | 44250 | 44250 | 44300 | 44250 | 810 |
| 255 | 20240514 | 143100 | 16820503600 | 44300 | 44300 | 44300 | 44250 | 266 |
| 256 | 20240514 | 143000 | 16808730450 | 44250 | 44300 | 44300 | 44250 | 253 |
| 257 | 20240514 | 142900 | 16797534400 | 44250 | 44250 | 44300 | 44250 | 763 |
| 258 | 20240514 | 142800 | 16763752750 | 44250 | 44300 | 44300 | 44250 | 921 |
| 259 | 20240514 | 142700 | 16722963250 | 44300 | 44300 | 44350 | 44300 | 337 |
| 260 | 20240514 | 142600 | 16708034000 | 44300 | 44300 | 44350 | 44250 | 396 |
| 261 | 20240514 | 142500 | 16690496450 | 44350 | 44300 | 44350 | 44250 | 841 |
| 262 | 20240514 | 142400 | 16653242050 | 44250 | 44300 | 44300 | 44250 | 585 |
| 263 | 20240514 | 142300 | 16627334350 | 44300 | 44350 | 44350 | 44300 | 1054 |
| 264 | 20240514 | 142200 | 16580626050 | 44350 | 44300 | 44400 | 44300 | 464 |
| 265 | 20240514 | 142100 | 16560053950 | 44300 | 44350 | 44350 | 44300 | 1152 |
| 266 | 20240514 | 142000 | 16508969750 | 44350 | 44300 | 44350 | 44300 | 666 |
| 267 | 20240514 | 141900 | 16479465450 | 44350 | 44350 | 44350 | 44300 | 230 |
| 268 | 20240514 | 141800 | 16469275400 | 44300 | 44300 | 44350 | 44300 | 179 |
| 269 | 20240514 | 141700 | 16461340550 | 44350 | 44400 | 44400 | 44350 | 487 |
| 270 | 20240514 | 141600 | 16439736200 | 44350 | 44350 | 44400 | 44300 | 565 |
| 271 | 20240514 | 141500 | 16414668300 | 44400 | 44350 | 44450 | 44350 | 1701 |
| 272 | 20240514 | 141400 | 16339103700 | 44350 | 44350 | 44400 | 44350 | 216 |
| 273 | 20240514 | 141300 | 16329522950 | 44350 | 44400 | 44400 | 44350 | 272 |
| 274 | 20240514 | 141200 | 16317458850 | 44400 | 44350 | 44400 | 44350 | 654 |
| 275 | 20240514 | 141100 | 16288425900 | 44350 | 44350 | 44400 | 44350 | 531 |
| 276 | 20240514 | 141000 | 16264858450 | 44350 | 44350 | 44400 | 44350 | 375 |
| 277 | 20240514 | 140900 | 16248215350 | 44350 | 44350 | 44400 | 44350 | 284 |
| 278 | 20240514 | 140800 | 16235615600 | 44350 | 44350 | 44400 | 44350 | 406 |
| 279 | 20240514 | 140700 | 16217589950 | 44350 | 44350 | 44400 | 44350 | 254 |
| 280 | 20240514 | 140600 | 16206324800 | 44400 | 44350 | 44450 | 44350 | 746 |
| 281 | 20240514 | 140500 | 16173212850 | 44350 | 44350 | 44450 | 44350 | 462 |
| 282 | 20240514 | 140400 | 16152708550 | 44400 | 44400 | 44500 | 44300 | 1815 |
| 283 | 20240514 | 140300 | 16072132150 | 44400 | 44400 | 44400 | 44350 | 1355 |
| 284 | 20240514 | 140200 | 16011981000 | 44350 | 44350 | 44400 | 44350 | 645 |
| 285 | 20240514 | 140100 | 15983375150 | 44350 | 44350 | 44400 | 44350 | 186 |
| 286 | 20240514 | 140000 | 15975125750 | 44400 | 44350 | 44400 | 44300 | 418 |
| 287 | 20240514 | 135900 | 15956587950 | 44350 | 44300 | 44350 | 44300 | 781 |
| 288 | 20240514 | 135800 | 15921968200 | 44300 | 44300 | 44350 | 44300 | 208 |
| 289 | 20240514 | 135700 | 15912747300 | 44300 | 44300 | 44350 | 44300 | 301 |
| 290 | 20240514 | 135600 | 15899412700 | 44300 | 44300 | 44350 | 44300 | 107 |
| 291 | 20240514 | 135500 | 15894671850 | 44300 | 44300 | 44350 | 44300 | 765 |
| 292 | 20240514 | 135400 | 15860760950 | 44350 | 44250 | 44350 | 44200 | 2916 |
| 293 | 20240514 | 135300 | 15731535250 | 44250 | 44250 | 44300 | 44150 | 1334 |
| 294 | 20240514 | 135200 | 15672559950 | 44200 | 44200 | 44250 | 44200 | 483 |
| 295 | 20240514 | 135100 | 15651211200 | 44200 | 44200 | 44250 | 44200 | 644 |
| 296 | 20240514 | 135000 | 15622723400 | 44200 | 44200 | 44250 | 44200 | 276 |
| 297 | 20240514 | 134900 | 15610522600 | 44200 | 44200 | 44250 | 44200 | 291 |
| 298 | 20240514 | 134800 | 15597657200 | 44200 | 44200 | 44250 | 44200 | 404 |
| 299 | 20240514 | 134700 | 15579799150 | 44200 | 44150 | 44200 | 44150 | 1127 |
| 300 | 20240514 | 134600 | 15530003100 | 44150 | 44200 | 44250 | 44100 | 3560 |
| 301 | 20240514 | 134500 | 15372762900 | 44200 | 44150 | 44200 | 44150 | 864 |
| 302 | 20240514 | 134400 | 15334615400 | 44200 | 44150 | 44200 | 44150 | 368 |
| 303 | 20240514 | 134300 | 15318363150 | 44150 | 44150 | 44200 | 44150 | 280 |
| 304 | 20240514 | 134200 | 15305998300 | 44150 | 44200 | 44250 | 44100 | 12072 |
| 305 | 20240514 | 134100 | 14772692400 | 44200 | 44200 | 44250 | 44200 | 1190 |
| 306 | 20240514 | 134000 | 14720094350 | 44200 | 44200 | 44250 | 44200 | 2325 |
| 307 | 20240514 | 133900 | 14617327600 | 44200 | 44250 | 44250 | 44200 | 385 |
| 308 | 20240514 | 133800 | 14600297850 | 44250 | 44200 | 44250 | 44200 | 763 |
| 309 | 20240514 | 133700 | 14566552250 | 44250 | 44300 | 44300 | 44200 | 2022 |
| 310 | 20240514 | 133600 | 14477072300 | 44250 | 44300 | 44300 | 44250 | 1006 |
| 311 | 20240514 | 133500 | 14432553000 | 44250 | 44250 | 44300 | 44250 | 154 |
| 312 | 20240514 | 133400 | 14425735750 | 44250 | 44250 | 44300 | 44250 | 566 |
| 313 | 20240514 | 133300 | 14400671000 | 44250 | 44300 | 44300 | 44250 | 432 |
| 314 | 20240514 | 133200 | 14381554500 | 44300 | 44250 | 44300 | 44250 | 301 |
| 315 | 20240514 | 133100 | 14368233900 | 44250 | 44250 | 44300 | 44250 | 120 |
| 316 | 20240514 | 133000 | 14362922450 | 44250 | 44250 | 44300 | 44250 | 831 |
| 317 | 20240514 | 132900 | 14326122950 | 44300 | 44250 | 44300 | 44250 | 1780 |
| 318 | 20240514 | 132800 | 14247338000 | 44250 | 44300 | 44300 | 44250 | 940 |
| 319 | 20240514 | 132700 | 14205704350 | 44250 | 44300 | 44300 | 44250 | 1413 |
| 320 | 20240514 | 132600 | 14143176500 | 44250 | 44300 | 44300 | 44250 | 1683 |
| 321 | 20240514 | 132500 | 14068629300 | 44300 | 44350 | 44350 | 44300 | 595 |
| 322 | 20240514 | 132400 | 14042247050 | 44300 | 44350 | 44350 | 44300 | 1154 |
| 323 | 20240514 | 132300 | 13991084350 | 44350 | 44350 | 44350 | 44350 | 853 |
| 324 | 20240514 | 132200 | 13953253800 | 44350 | 44300 | 44350 | 44300 | 323 |
| 325 | 20240514 | 132100 | 13938944000 | 44300 | 44300 | 44350 | 44300 | 700 |
| 326 | 20240514 | 132000 | 13907909950 | 44300 | 44300 | 44350 | 44300 | 1661 |
| 327 | 20240514 | 131900 | 13834252100 | 44350 | 44250 | 44350 | 44250 | 356 |
| 328 | 20240514 | 131800 | 13818482650 | 44300 | 44300 | 44350 | 44300 | 433 |
| 329 | 20240514 | 131700 | 13799300550 | 44350 | 44250 | 44350 | 44250 | 309 |
| 330 | 20240514 | 131600 | 13785611600 | 44300 | 44250 | 44300 | 44250 | 259 |
| 331 | 20240514 | 131500 | 13774139750 | 44250 | 44300 | 44300 | 44250 | 374 |
| 332 | 20240514 | 131400 | 13757587400 | 44250 | 44250 | 44300 | 44250 | 247 |
| 333 | 20240514 | 131300 | 13746655700 | 44250 | 44300 | 44300 | 44250 | 73 |
| 334 | 20240514 | 131200 | 13743424800 | 44300 | 44400 | 44400 | 44250 | 3245 |
| 335 | 20240514 | 131100 | 13599573050 | 44400 | 44300 | 44400 | 44300 | 433 |
| 336 | 20240514 | 131000 | 13580369550 | 44350 | 44350 | 44350 | 44300 | 555 |
| 337 | 20240514 | 130900 | 13555756800 | 44300 | 44350 | 44350 | 44300 | 548 |
| 338 | 20240514 | 130800 | 13531457100 | 44350 | 44350 | 44350 | 44300 | 484 |
| 339 | 20240514 | 130700 | 13509991900 | 44350 | 44350 | 44350 | 44300 | 279 |
| 340 | 20240514 | 130600 | 13497632050 | 44300 | 44300 | 44350 | 44300 | 22 |
| 341 | 20240514 | 130500 | 13496656850 | 44350 | 44300 | 44350 | 44300 | 156 |
| 342 | 20240514 | 130400 | 13489744600 | 44300 | 44250 | 44300 | 44250 | 536 |
| 343 | 20240514 | 130300 | 13466000850 | 44250 | 44300 | 44300 | 44250 | 173 |
| 344 | 20240514 | 130200 | 13458340200 | 44300 | 44250 | 44350 | 44250 | 948 |
| 345 | 20240514 | 130100 | 13416345650 | 44300 | 44250 | 44300 | 44250 | 227 |
| 346 | 20240514 | 130000 | 13406293850 | 44300 | 44300 | 44300 | 44250 | 72 |
| 347 | 20240514 | 125900 | 13403105400 | 44300 | 44300 | 44300 | 44250 | 858 |
| 348 | 20240514 | 125800 | 13365118450 | 44300 | 44250 | 44300 | 44250 | 185 |
| 349 | 20240514 | 125700 | 13356928600 | 44250 | 44300 | 44300 | 44250 | 229 |
| 350 | 20240514 | 125600 | 13346787950 | 44300 | 44300 | 44350 | 44250 | 589 |
| 351 | 20240514 | 125500 | 13320698050 | 44300 | 44200 | 44300 | 44200 | 2432 |
| 352 | 20240514 | 125400 | 13213127850 | 44200 | 44250 | 44250 | 44200 | 335 |
| 353 | 20240514 | 125300 | 13198315050 | 44250 | 44250 | 44250 | 44200 | 761 |
| 354 | 20240514 | 125200 | 13164647350 | 44200 | 44200 | 44250 | 44200 | 919 |
| 355 | 20240514 | 125100 | 13123983850 | 44250 | 44200 | 44250 | 44200 | 741 |
| 356 | 20240514 | 125000 | 13091208550 | 44200 | 44300 | 44300 | 44200 | 2363 |
| 357 | 20240514 | 124900 | 12986646850 | 44250 | 44300 | 44350 | 44250 | 590 |
| 358 | 20240514 | 124800 | 12960512350 | 44300 | 44300 | 44350 | 44300 | 551 |
| 359 | 20240514 | 124700 | 12936102950 | 44300 | 44250 | 44300 | 44250 | 1001 |
| 360 | 20240514 | 124600 | 12891764250 | 44250 | 44300 | 44300 | 44250 | 330 |
| 361 | 20240514 | 124500 | 12877151400 | 44300 | 44250 | 44300 | 44250 | 136 |
| 362 | 20240514 | 124400 | 12871132650 | 44250 | 44300 | 44300 | 44250 | 140 |
| 363 | 20240514 | 124300 | 12864935100 | 44300 | 44350 | 44350 | 44250 | 642 |
| 364 | 20240514 | 124200 | 12836511300 | 44350 | 44200 | 44350 | 44200 | 1491 |
| 365 | 20240514 | 124100 | 12770503600 | 44200 | 44250 | 44300 | 44200 | 2127 |
| 366 | 20240514 | 124000 | 12676388850 | 44250 | 44300 | 44350 | 44250 | 480 |
| 367 | 20240514 | 123900 | 12655127700 | 44300 | 44300 | 44350 | 44300 | 962 |
| 368 | 20240514 | 123800 | 12612508150 | 44300 | 44250 | 44300 | 44250 | 2901 |
| 369 | 20240514 | 123700 | 12484117350 | 44250 | 44250 | 44300 | 44250 | 105 |
| 370 | 20240514 | 123600 | 12479470050 | 44300 | 44350 | 44350 | 44250 | 1122 |
| 371 | 20240514 | 123500 | 12429759000 | 44350 | 44300 | 44350 | 44300 | 120 |
| 372 | 20240514 | 123400 | 12424440350 | 44300 | 44300 | 44300 | 44250 | 1141 |
| 373 | 20240514 | 123300 | 12373903450 | 44300 | 44300 | 44350 | 44300 | 923 |
| 374 | 20240514 | 123200 | 12333014100 | 44300 | 44300 | 44350 | 44300 | 173 |
| 375 | 20240514 | 123100 | 12325345550 | 44300 | 44300 | 44300 | 44300 | 56 |
| 376 | 20240514 | 123000 | 12322864750 | 44300 | 44300 | 44350 | 44300 | 535 |
| 377 | 20240514 | 122900 | 12299144950 | 44300 | 44300 | 44350 | 44300 | 375 |
| 378 | 20240514 | 122800 | 12282531850 | 44300 | 44350 | 44350 | 44300 | 1577 |
| 379 | 20240514 | 122700 | 12212654900 | 44350 | 44350 | 44350 | 44300 | 916 |
| 380 | 20240514 | 122600 | 12172033450 | 44300 | 44350 | 44400 | 44300 | 357 |
| 381 | 20240514 | 122500 | 12156197900 | 44350 | 44300 | 44400 | 44300 | 1132 |
| 382 | 20240514 | 122400 | 12105998900 | 44300 | 44300 | 44350 | 44300 | 1710 |
| 383 | 20240514 | 122300 | 12030245600 | 44300 | 44350 | 44350 | 44300 | 117 |
| 384 | 20240514 | 122200 | 12025061200 | 44300 | 44300 | 44350 | 44300 | 261 |
| 385 | 20240514 | 122100 | 12013491050 | 44350 | 44400 | 44400 | 44300 | 7587 |
| 386 | 20240514 | 122000 | 11676824000 | 44450 | 44400 | 44450 | 44400 | 763 |
| 387 | 20240514 | 121900 | 11642943600 | 44450 | 44500 | 44500 | 44400 | 1263 |
| 388 | 20240514 | 121800 | 11586790300 | 44500 | 44450 | 44500 | 44450 | 562 |
| 389 | 20240514 | 121700 | 11561809100 | 44450 | 44500 | 44500 | 44450 | 425 |
| 390 | 20240514 | 121600 | 11542897300 | 44450 | 44450 | 44450 | 44450 | 652 |
| 391 | 20240514 | 121500 | 11513915900 | 44500 | 44500 | 44500 | 44450 | 51 |
| 392 | 20240514 | 121400 | 11511646650 | 44500 | 44450 | 44500 | 44450 | 161 |
| 393 | 20240514 | 121300 | 11504490100 | 44450 | 44500 | 44500 | 44450 | 625 |
| 394 | 20240514 | 121200 | 11476689600 | 44450 | 44500 | 44500 | 44450 | 346 |
| 395 | 20240514 | 121100 | 11461305650 | 44500 | 44450 | 44500 | 44450 | 147 |
| 396 | 20240514 | 121000 | 11454768000 | 44500 | 44500 | 44500 | 44450 | 249 |
| 397 | 20240514 | 120900 | 11443695550 | 44450 | 44500 | 44500 | 44450 | 133 |
| 398 | 20240514 | 120800 | 11437783000 | 44500 | 44450 | 44500 | 44450 | 579 |
| 399 | 20240514 | 120700 | 11412023700 | 44450 | 44450 | 44450 | 44450 | 456 |
| 400 | 20240514 | 120600 | 11391754500 | 44450 | 44500 | 44500 | 44450 | 201 |
| 401 | 20240514 | 120500 | 11382819350 | 44450 | 44550 | 44550 | 44400 | 4887 |
| 402 | 20240514 | 120400 | 11165314900 | 44550 | 44550 | 44600 | 44550 | 437 |
| 403 | 20240514 | 120300 | 11145827700 | 44550 | 44550 | 44650 | 44550 | 1079 |
| 404 | 20240514 | 120200 | 11097731850 | 44600 | 44600 | 44600 | 44550 | 365 |
| 405 | 20240514 | 120100 | 11081452950 | 44550 | 44600 | 44600 | 44550 | 220 |
| 406 | 20240514 | 120000 | 11071649250 | 44600 | 44550 | 44650 | 44550 | 1609 |
| 407 | 20240514 | 115900 | 10999892250 | 44600 | 44550 | 44600 | 44550 | 381 |
| 408 | 20240514 | 115800 | 10982912800 | 44600 | 44600 | 44600 | 44550 | 158 |
| 409 | 20240514 | 115700 | 10975867450 | 44600 | 44650 | 44650 | 44550 | 277 |
| 410 | 20240514 | 115600 | 10963510450 | 44650 | 44650 | 44650 | 44550 | 483 |
| 411 | 20240514 | 115500 | 10941984550 | 44650 | 44600 | 44650 | 44600 | 602 |
| 412 | 20240514 | 115400 | 10915116600 | 44600 | 44600 | 44600 | 44550 | 156 |
| 413 | 20240514 | 115300 | 10908159200 | 44600 | 44600 | 44600 | 44550 | 270 |
| 414 | 20240514 | 115200 | 10896120300 | 44600 | 44650 | 44650 | 44550 | 333 |
| 415 | 20240514 | 115100 | 10881273250 | 44650 | 44650 | 44650 | 44600 | 597 |
| 416 | 20240514 | 115000 | 10854624000 | 44650 | 44650 | 44650 | 44600 | 136 |
| 417 | 20240514 | 114900 | 10848554550 | 44650 | 44750 | 44750 | 44650 | 924 |
| 418 | 20240514 | 114800 | 10807279050 | 44700 | 44750 | 44750 | 44700 | 75 |
| 419 | 20240514 | 114700 | 10803923150 | 44750 | 44700 | 44750 | 44650 | 311 |
| 420 | 20240514 | 114600 | 10790018800 | 44700 | 44700 | 44700 | 44650 | 122 |
| 421 | 20240514 | 114500 | 10784565550 | 44700 | 44650 | 44700 | 44600 | 1200 |
| 422 | 20240514 | 114400 | 10731011250 | 44700 | 44700 | 44700 | 44650 | 89 |
| 423 | 20240514 | 114300 | 10727033150 | 44700 | 44650 | 44750 | 44650 | 554 |
| 424 | 20240514 | 114200 | 10702266600 | 44700 | 44700 | 44750 | 44650 | 248 |
| 425 | 20240514 | 114100 | 10691180450 | 44750 | 44700 | 44750 | 44700 | 143 |
| 426 | 20240514 | 114000 | 10684784500 | 44750 | 44800 | 44800 | 44750 | 420 |
| 427 | 20240514 | 113900 | 10665985850 | 44800 | 44750 | 44800 | 44750 | 618 |
| 428 | 20240514 | 113800 | 10638322500 | 44800 | 44700 | 44800 | 44700 | 1065 |
| 429 | 20240514 | 113700 | 10590669550 | 44700 | 44700 | 44750 | 44550 | 1472 |
| 430 | 20240514 | 113600 | 10525003000 | 44700 | 44750 | 44750 | 44650 | 368 |
| 431 | 20240514 | 113500 | 10508546800 | 44750 | 44750 | 44800 | 44650 | 1962 |
| 432 | 20240514 | 113400 | 10420729550 | 44750 | 44700 | 44800 | 44650 | 2733 |
| 433 | 20240514 | 113300 | 10298467800 | 44650 | 44600 | 44700 | 44550 | 2646 |
| 434 | 20240514 | 113200 | 10180487600 | 44600 | 44650 | 44650 | 44550 | 661 |
| 435 | 20240514 | 113100 | 10151013350 | 44650 | 44650 | 44650 | 44550 | 1050 |
| 436 | 20240514 | 113000 | 10104149300 | 44600 | 44600 | 44650 | 44550 | 804 |
| 437 | 20240514 | 112900 | 10068288750 | 44600 | 44550 | 44600 | 44550 | 159 |
| 438 | 20240514 | 112800 | 10061200500 | 44600 | 44550 | 44600 | 44500 | 3838 |
| 439 | 20240514 | 112700 | 9890193100 | 44550 | 44550 | 44600 | 44500 | 602 |
| 440 | 20240514 | 112600 | 9863371200 | 44550 | 44550 | 44600 | 44500 | 1008 |
| 441 | 20240514 | 112500 | 9818467800 | 44550 | 44450 | 44550 | 44450 | 359 |
| 442 | 20240514 | 112400 | 9802501400 | 44450 | 44550 | 44550 | 44450 | 885 |
| 443 | 20240514 | 112300 | 9763088900 | 44550 | 44500 | 44550 | 44450 | 1446 |
| 444 | 20240514 | 112200 | 9698790600 | 44500 | 44500 | 44550 | 44500 | 179 |
| 445 | 20240514 | 112100 | 9690824200 | 44500 | 44550 | 44550 | 44450 | 1275 |
| 446 | 20240514 | 112000 | 9634057250 | 44500 | 44500 | 44500 | 44500 | 134 |
| 447 | 20240514 | 111900 | 9628094250 | 44500 | 44500 | 44500 | 44450 | 176 |
| 448 | 20240514 | 111800 | 9620265100 | 44450 | 44500 | 44500 | 44450 | 1127 |
| 449 | 20240514 | 111700 | 9570127550 | 44550 | 44500 | 44550 | 44500 | 526 |
| 450 | 20240514 | 111600 | 9546694800 | 44500 | 44550 | 44550 | 44500 | 358 |
| 451 | 20240514 | 111500 | 9530763650 | 44500 | 44550 | 44550 | 44500 | 16 |
| 452 | 20240514 | 111400 | 9530051100 | 44550 | 44550 | 44550 | 44500 | 245 |
| 453 | 20240514 | 111300 | 9519145400 | 44500 | 44500 | 44500 | 44450 | 1827 |
| 454 | 20240514 | 111200 | 9437844000 | 44500 | 44600 | 44600 | 44500 | 1571 |
| 455 | 20240514 | 111100 | 9367859500 | 44600 | 44600 | 44600 | 44550 | 251 |
| 456 | 20240514 | 111000 | 9356667600 | 44600 | 44600 | 44650 | 44550 | 1413 |
| 457 | 20240514 | 110900 | 9293650950 | 44600 | 44600 | 44600 | 44550 | 761 |
| 458 | 20240514 | 110800 | 9259711150 | 44600 | 44600 | 44650 | 44550 | 2012 |
| 459 | 20240514 | 110700 | 9169976450 | 44650 | 44650 | 44650 | 44600 | 104 |
| 460 | 20240514 | 110600 | 9165337600 | 44650 | 44700 | 44700 | 44600 | 1687 |
| 461 | 20240514 | 110500 | 9090011850 | 44700 | 44650 | 44700 | 44650 | 649 |
| 462 | 20240514 | 110400 | 9061002000 | 44700 | 44650 | 44700 | 44600 | 1154 |
| 463 | 20240514 | 110300 | 9009450950 | 44650 | 44750 | 44750 | 44650 | 896 |
| 464 | 20240514 | 110200 | 8969414400 | 44700 | 44700 | 44700 | 44650 | 921 |
| 465 | 20240514 | 110100 | 8928252400 | 44700 | 44700 | 44700 | 44650 | 2491 |
| 466 | 20240514 | 110000 | 8816907450 | 44700 | 44650 | 44700 | 44650 | 1121 |
| 467 | 20240514 | 105900 | 8766808250 | 44700 | 44650 | 44700 | 44650 | 414 |
| 468 | 20240514 | 105800 | 8748319650 | 44600 | 44700 | 44700 | 44600 | 1956 |
| 469 | 20240514 | 105700 | 8660983150 | 44650 | 44650 | 44700 | 44600 | 681 |
| 470 | 20240514 | 105600 | 8630579900 | 44650 | 44650 | 44650 | 44600 | 728 |
| 471 | 20240514 | 105500 | 8598081200 | 44650 | 44650 | 44650 | 44600 | 327 |
| 472 | 20240514 | 105400 | 8583482500 | 44650 | 44600 | 44650 | 44600 | 330 |
| 473 | 20240514 | 105300 | 8568753400 | 44650 | 44550 | 44650 | 44550 | 3113 |
| 474 | 20240514 | 105200 | 8429913300 | 44550 | 44450 | 44550 | 44450 | 84 |
| 475 | 20240514 | 105100 | 8426177750 | 44500 | 44500 | 44500 | 44450 | 779 |
| 476 | 20240514 | 105000 | 8391512400 | 44500 | 44500 | 44500 | 44450 | 203 |
| 477 | 20240514 | 104900 | 8382483650 | 44450 | 44500 | 44550 | 44450 | 362 |
| 478 | 20240514 | 104800 | 8366364150 | 44500 | 44400 | 44500 | 44400 | 274 |
| 479 | 20240514 | 104700 | 8354177450 | 44500 | 44350 | 44500 | 44350 | 1766 |
| 480 | 20240514 | 104600 | 8275762350 | 44350 | 44350 | 44400 | 44350 | 488 |
| 481 | 20240514 | 104500 | 8254119300 | 44350 | 44350 | 44400 | 44350 | 123 |
| 482 | 20240514 | 104400 | 8248662800 | 44350 | 44450 | 44450 | 44300 | 2440 |
| 483 | 20240514 | 104300 | 8140433800 | 44500 | 44400 | 44500 | 44350 | 462 |
| 484 | 20240514 | 104200 | 8119923700 | 44450 | 44400 | 44450 | 44400 | 37 |
| 485 | 20240514 | 104100 | 8118280850 | 44400 | 44500 | 44500 | 44400 | 103 |
| 486 | 20240514 | 104000 | 8113705500 | 44450 | 44550 | 44550 | 44450 | 985 |
| 487 | 20240514 | 103900 | 8069851650 | 44550 | 44450 | 44550 | 44400 | 1471 |
| 488 | 20240514 | 103800 | 8004360400 | 44450 | 44300 | 44500 | 44300 | 1951 |
| 489 | 20240514 | 103700 | 7917657250 | 44300 | 44350 | 44350 | 44300 | 100 |
| 490 | 20240514 | 103600 | 7913226850 | 44300 | 44250 | 44350 | 44250 | 2215 |
| 491 | 20240514 | 103500 | 7815153800 | 44250 | 44350 | 44400 | 44250 | 1263 |
| 492 | 20240514 | 103400 | 7759160200 | 44300 | 44350 | 44350 | 44250 | 316 |
| 493 | 20240514 | 103300 | 7745162800 | 44300 | 44300 | 44300 | 44300 | 544 |
| 494 | 20240514 | 103200 | 7721063600 | 44300 | 44300 | 44350 | 44250 | 2344 |
| 495 | 20240514 | 103100 | 7617324850 | 44300 | 44300 | 44350 | 44300 | 215 |
| 496 | 20240514 | 103000 | 7607799950 | 44350 | 44350 | 44350 | 44300 | 2002 |
| 497 | 20240514 | 102900 | 7519103450 | 44350 | 44350 | 44350 | 44300 | 137 |
| 498 | 20240514 | 102800 | 7513031700 | 44300 | 44400 | 44400 | 44300 | 763 |
| 499 | 20240514 | 102700 | 7479198250 | 44350 | 44350 | 44400 | 44300 | 328 |
| 500 | 20240514 | 102600 | 7464654150 | 44350 | 44300 | 44350 | 44300 | 741 |
| 501 | 20240514 | 102500 | 7431806050 | 44300 | 44400 | 44400 | 44300 | 1717 |
| 502 | 20240514 | 102400 | 7355656600 | 44400 | 44400 | 44450 | 44350 | 565 |
| 503 | 20240514 | 102300 | 7330573050 | 44400 | 44400 | 44450 | 44400 | 136 |
| 504 | 20240514 | 102200 | 7324534300 | 44450 | 44500 | 44500 | 44350 | 5766 |
| 505 | 20240514 | 102100 | 7068722000 | 44500 | 44400 | 44500 | 44350 | 1436 |
| 506 | 20240514 | 102000 | 7004931800 | 44400 | 44250 | 44400 | 44250 | 317 |
| 507 | 20240514 | 101900 | 6990875050 | 44250 | 44350 | 44350 | 44250 | 3697 |
| 508 | 20240514 | 101800 | 6827145750 | 44350 | 44300 | 44350 | 44300 | 106 |
| 509 | 20240514 | 101700 | 6822445200 | 44350 | 44300 | 44350 | 44250 | 378 |
| 510 | 20240514 | 101600 | 6805701150 | 44300 | 44300 | 44300 | 44250 | 697 |
| 511 | 20240514 | 101500 | 6774825050 | 44300 | 44350 | 44350 | 44250 | 2227 |
| 512 | 20240514 | 101400 | 6676169150 | 44300 | 44250 | 44350 | 44250 | 1943 |
| 513 | 20240514 | 101300 | 6590108800 | 44300 | 44300 | 44300 | 44250 | 558 |
| 514 | 20240514 | 101200 | 6565391900 | 44300 | 44400 | 44400 | 44250 | 6225 |
| 515 | 20240514 | 101100 | 6289348600 | 44400 | 44400 | 44450 | 44350 | 655 |
| 516 | 20240514 | 101000 | 6260266000 | 44400 | 44350 | 44400 | 44350 | 921 |
| 517 | 20240514 | 100900 | 6219410450 | 44350 | 44300 | 44350 | 44300 | 1084 |
| 518 | 20240514 | 100800 | 6171362200 | 44350 | 44350 | 44400 | 44350 | 338 |
| 519 | 20240514 | 100700 | 6156369350 | 44350 | 44400 | 44400 | 44300 | 545 |
| 520 | 20240514 | 100600 | 6132206550 | 44250 | 44300 | 44400 | 44250 | 2350 |
| 521 | 20240514 | 100500 | 6028147350 | 44250 | 44500 | 44500 | 44250 | 2972 |
| 522 | 20240514 | 100400 | 5896352150 | 44500 | 44500 | 44500 | 44450 | 91 |
| 523 | 20240514 | 100300 | 5892305800 | 44450 | 44450 | 44600 | 44400 | 1543 |
| 524 | 20240514 | 100200 | 5823685900 | 44400 | 44350 | 44400 | 44350 | 218 |
| 525 | 20240514 | 100100 | 5814007800 | 44350 | 44400 | 44450 | 44350 | 204 |
| 526 | 20240514 | 100000 | 5804949400 | 44400 | 44300 | 44400 | 44250 | 3697 |
| 527 | 20240514 | 095900 | 5641118450 | 44250 | 44350 | 44400 | 44250 | 5255 |
| 528 | 20240514 | 095800 | 5408301250 | 44350 | 44350 | 44400 | 44300 | 1944 |
| 529 | 20240514 | 095700 | 5322142400 | 44350 | 44350 | 44400 | 44350 | 464 |
| 530 | 20240514 | 095600 | 5301561300 | 44400 | 44350 | 44450 | 44350 | 987 |
| 531 | 20240514 | 095500 | 5257750550 | 44400 | 44400 | 44400 | 44300 | 1076 |
| 532 | 20240514 | 095400 | 5210024000 | 44350 | 44400 | 44400 | 44300 | 584 |
| 533 | 20240514 | 095300 | 5184112600 | 44300 | 44350 | 44450 | 44300 | 3342 |
| 534 | 20240514 | 095200 | 5035861300 | 44350 | 44400 | 44450 | 44350 | 773 |
| 535 | 20240514 | 095100 | 5001557400 | 44350 | 44400 | 44400 | 44350 | 500 |
| 536 | 20240514 | 095000 | 4979365100 | 44350 | 44350 | 44450 | 44350 | 1365 |
| 537 | 20240514 | 094900 | 4918807750 | 44400 | 44450 | 44450 | 44350 | 1232 |
| 538 | 20240514 | 094800 | 4864116050 | 44450 | 44500 | 44550 | 44450 | 704 |
| 539 | 20240514 | 094700 | 4832803050 | 44500 | 44600 | 44600 | 44450 | 2040 |
| 540 | 20240514 | 094600 | 4742046850 | 44550 | 44600 | 44600 | 44450 | 3595 |
| 541 | 20240514 | 094500 | 4582154850 | 44600 | 44650 | 44700 | 44600 | 1866 |
| 542 | 20240514 | 094400 | 4498819350 | 44650 | 44550 | 44700 | 44550 | 289 |
| 543 | 20240514 | 094300 | 4485928050 | 44550 | 44550 | 44550 | 44500 | 768 |
| 544 | 20240514 | 094200 | 4451717900 | 44550 | 44500 | 44550 | 44450 | 280 |
| 545 | 20240514 | 094100 | 4439244450 | 44450 | 44550 | 44550 | 44450 | 471 |
| 546 | 20240514 | 094000 | 4418295200 | 44550 | 44350 | 44550 | 44300 | 1048 |
| 547 | 20240514 | 093900 | 4371743000 | 44300 | 44250 | 44350 | 44250 | 1857 |
| 548 | 20240514 | 093800 | 4289441050 | 44300 | 44350 | 44400 | 44250 | 3292 |
| 549 | 20240514 | 093700 | 4143595950 | 44400 | 44300 | 44400 | 44250 | 3941 |
| 550 | 20240514 | 093600 | 3969056900 | 44250 | 44250 | 44300 | 44250 | 1668 |
| 551 | 20240514 | 093500 | 3895247750 | 44250 | 44250 | 44300 | 44200 | 2379 |
| 552 | 20240514 | 093400 | 3789999550 | 44300 | 44400 | 44450 | 44250 | 4550 |
| 553 | 20240514 | 093300 | 3588176450 | 44400 | 44450 | 44450 | 44400 | 401 |
| 554 | 20240514 | 093200 | 3570354550 | 44450 | 44550 | 44600 | 44400 | 4926 |
| 555 | 20240514 | 093100 | 3351091000 | 44600 | 44650 | 44650 | 44600 | 1244 |
| 556 | 20240514 | 093000 | 3295605450 | 44650 | 44700 | 44700 | 44650 | 841 |
| 557 | 20240514 | 092900 | 3258052050 | 44650 | 44850 | 44850 | 44650 | 6007 |
| 558 | 20240514 | 092800 | 2989064700 | 44850 | 44800 | 44850 | 44800 | 712 |
| 559 | 20240514 | 092700 | 2957162750 | 44800 | 44750 | 44800 | 44700 | 2030 |
| 560 | 20240514 | 092600 | 2866257850 | 44700 | 44450 | 44700 | 44450 | 2510 |
| 561 | 20240514 | 092500 | 2754318300 | 44500 | 44550 | 44550 | 44400 | 3699 |
| 562 | 20240514 | 092400 | 2589834700 | 44550 | 44500 | 44550 | 44500 | 676 |
| 563 | 20240514 | 092300 | 2559735600 | 44550 | 44550 | 44600 | 44500 | 370 |
| 564 | 20240514 | 092200 | 2543260500 | 44550 | 44550 | 44600 | 44500 | 717 |
| 565 | 20240514 | 092100 | 2511320750 | 44600 | 44550 | 44600 | 44550 | 768 |
| 566 | 20240514 | 092000 | 2477081300 | 44550 | 44450 | 44550 | 44400 | 1314 |
| 567 | 20240514 | 091900 | 2418643550 | 44400 | 44450 | 44500 | 44400 | 1383 |
| 568 | 20240514 | 091800 | 2357195900 | 44450 | 44400 | 44500 | 44400 | 3036 |
| 569 | 20240514 | 091700 | 2222270000 | 44400 | 44500 | 44500 | 44400 | 2338 |
| 570 | 20240514 | 091600 | 2118402750 | 44450 | 44550 | 44550 | 44450 | 3655 |
| 571 | 20240514 | 091500 | 1955744050 | 44550 | 44600 | 44600 | 44550 | 537 |
| 572 | 20240514 | 091400 | 1931811900 | 44600 | 44600 | 44600 | 44550 | 1951 |
| 573 | 20240514 | 091300 | 1844800950 | 44600 | 44600 | 44650 | 44550 | 1855 |
| 574 | 20240514 | 091200 | 1762067950 | 44600 | 44550 | 44650 | 44550 | 1213 |
| 575 | 20240514 | 091100 | 1707973350 | 44600 | 44600 | 44600 | 44400 | 6711 |
| 576 | 20240514 | 091000 | 1409454700 | 44600 | 44600 | 44650 | 44550 | 864 |
| 577 | 20240514 | 090900 | 1370930050 | 44700 | 44650 | 44700 | 44550 | 1757 |
| 578 | 20240514 | 090800 | 1292547400 | 44650 | 44800 | 44800 | 44600 | 2808 |
| 579 | 20240514 | 090700 | 1167124850 | 44800 | 44850 | 44850 | 44750 | 1448 |
| 580 | 20240514 | 090600 | 1102244450 | 44800 | 44650 | 44850 | 44650 | 1969 |
| 581 | 20240514 | 090500 | 1014156400 | 44650 | 44700 | 44850 | 44550 | 5374 |
| 582 | 20240514 | 090400 | 773937950 | 44750 | 44550 | 44750 | 44550 | 1419 |
| 583 | 20240514 | 090300 | 710601500 | 44550 | 44550 | 44650 | 44550 | 273 |
| 584 | 20240514 | 090200 | 698434450 | 44550 | 44650 | 44650 | 44500 | 4498 |
| 585 | 20240514 | 090100 | 498002400 | 44600 | 44800 | 44800 | 44600 | 4686 |
| 586 | 20240514 | 090000 | 288701950 | 44800 | 44900 | 45050 | 44800 | 6426 |