32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 190000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 11626 |
| 3 | 20240514 | 185900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20240514 | 185800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20240514 | 185700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20240514 | 185600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20240514 | 185500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20240514 | 185400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20240514 | 185300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20240514 | 185200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20240514 | 185100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20240514 | 185000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20240514 | 184900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20240514 | 184800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20240514 | 184700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20240514 | 184600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20240514 | 184500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20240514 | 184400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20240514 | 184300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20240514 | 184200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20240514 | 184100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20240514 | 184000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20240514 | 183900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20240514 | 183800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20240514 | 183700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20240514 | 183600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20240514 | 183500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20240514 | 183400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20240514 | 183300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20240514 | 183200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20240514 | 183100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20240514 | 183000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 11626 |
| 33 | 20240514 | 182900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20240514 | 182800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20240514 | 182700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20240514 | 182600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20240514 | 182500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20240514 | 182400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20240514 | 182300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20240514 | 182200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20240514 | 182100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20240514 | 182000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20240514 | 181900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20240514 | 181800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20240514 | 181700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20240514 | 181600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20240514 | 181500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20240514 | 181400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20240514 | 181300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20240514 | 181200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20240514 | 181100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20240514 | 181000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20240514 | 180900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20240514 | 180800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20240514 | 180700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20240514 | 180600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20240514 | 180500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20240514 | 180400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20240514 | 180300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20240514 | 180200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20240514 | 180100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20240514 | 180000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 11626 |
| 63 | 20240514 | 175900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20240514 | 175800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20240514 | 175700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20240514 | 175600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20240514 | 175500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20240514 | 175400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20240514 | 175300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20240514 | 175200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20240514 | 175100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20240514 | 175000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20240514 | 174900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20240514 | 174800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20240514 | 174700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20240514 | 174600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20240514 | 174500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20240514 | 174400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20240514 | 174300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20240514 | 174200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20240514 | 174100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20240514 | 174000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20240514 | 173900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20240514 | 173800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20240514 | 173700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20240514 | 173600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20240514 | 173500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20240514 | 173400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20240514 | 173300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20240514 | 173200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20240514 | 173100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20240514 | 173000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 11626 |
| 93 | 20240514 | 172900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20240514 | 172800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20240514 | 172700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20240514 | 172600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20240514 | 172500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20240514 | 172400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20240514 | 172300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20240514 | 172200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20240514 | 172100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20240514 | 172000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20240514 | 171900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20240514 | 171800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20240514 | 171700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20240514 | 171600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20240514 | 171500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20240514 | 171400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20240514 | 171300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20240514 | 171200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20240514 | 171100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20240514 | 171000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20240514 | 170900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20240514 | 170800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20240514 | 170700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20240514 | 170600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20240514 | 170500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20240514 | 170400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20240514 | 170300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20240514 | 170200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20240514 | 170100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20240514 | 170000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 11626 |
| 123 | 20240514 | 165900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20240514 | 165800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20240514 | 165700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20240514 | 165600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20240514 | 165500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20240514 | 165400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20240514 | 165300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20240514 | 165200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20240514 | 165100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20240514 | 165000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20240514 | 164900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20240514 | 164800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20240514 | 164700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20240514 | 164600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20240514 | 164500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20240514 | 164400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20240514 | 164300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20240514 | 164200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20240514 | 164100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20240514 | 164000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20240514 | 163900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20240514 | 163800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20240514 | 163700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20240514 | 163600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20240514 | 163500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20240514 | 163400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20240514 | 163300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20240514 | 163200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20240514 | 163100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20240514 | 163000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 11626 |
| 153 | 20240514 | 162900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20240514 | 162800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20240514 | 162700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20240514 | 162600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20240514 | 162500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20240514 | 162400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20240514 | 162300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20240514 | 162200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20240514 | 162100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20240514 | 162000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20240514 | 161900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20240514 | 161800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20240514 | 161700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20240514 | 161600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20240514 | 161500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20240514 | 161400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20240514 | 161300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20240514 | 161200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20240514 | 161100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20240514 | 161000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20240514 | 160900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20240514 | 160800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20240514 | 160700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20240514 | 160600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20240514 | 160500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20240514 | 160400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20240514 | 160300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20240514 | 160200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20240514 | 160100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20240514 | 160000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 11626 |
| 183 | 20240514 | 155900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20240514 | 155800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20240514 | 155700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20240514 | 155600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20240514 | 155500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20240514 | 155400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20240514 | 155300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20240514 | 155200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20240514 | 155100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20240514 | 155000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20240514 | 154900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20240514 | 154800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20240514 | 154700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20240514 | 154600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20240514 | 154500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20240514 | 154400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20240514 | 154300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20240514 | 154200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20240514 | 154100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20240514 | 154000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20240514 | 153900 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20240514 | 153800 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20240514 | 153700 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20240514 | 153600 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20240514 | 153500 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20240514 | 153400 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20240514 | 153300 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20240514 | 153200 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20240514 | 153100 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20240514 | 153000 | 9134992500 | 39450 | 39450 | 39450 | 39450 | 23252 |
| 213 | 20240514 | 152900 | 8676346800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20240514 | 152800 | 8676346800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20240514 | 152700 | 8676346800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20240514 | 152600 | 8676346800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20240514 | 152500 | 8676346800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20240514 | 152400 | 8676346800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20240514 | 152300 | 8676346800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20240514 | 152200 | 8676346800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20240514 | 152100 | 8676346800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20240514 | 152000 | 8676346800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20240514 | 151900 | 8676346800 | 39300 | 39450 | 39450 | 39300 | 1132 |
| 224 | 20240514 | 151800 | 8631764650 | 39450 | 39500 | 39500 | 39400 | 662 |
| 225 | 20240514 | 151700 | 8605644600 | 39400 | 39450 | 39500 | 39400 | 1079 |
| 226 | 20240514 | 151600 | 8563051200 | 39450 | 39450 | 39450 | 39400 | 631 |
| 227 | 20240514 | 151500 | 8538158900 | 39450 | 39450 | 39450 | 39400 | 851 |
| 228 | 20240514 | 151400 | 8504590200 | 39450 | 39400 | 39450 | 39400 | 986 |
| 229 | 20240514 | 151300 | 8465692600 | 39450 | 39450 | 39450 | 39400 | 861 |
| 230 | 20240514 | 151200 | 8431727100 | 39450 | 39450 | 39450 | 39400 | 811 |
| 231 | 20240514 | 151100 | 8399733800 | 39450 | 39450 | 39450 | 39400 | 1030 |
| 232 | 20240514 | 151000 | 8359115000 | 39450 | 39450 | 39450 | 39400 | 960 |
| 233 | 20240514 | 150900 | 8321252150 | 39450 | 39450 | 39500 | 39400 | 1088 |
| 234 | 20240514 | 150800 | 8278330300 | 39450 | 39450 | 39500 | 39400 | 853 |
| 235 | 20240514 | 150700 | 8244679650 | 39450 | 39450 | 39500 | 39400 | 934 |
| 236 | 20240514 | 150600 | 8207824000 | 39400 | 39450 | 39450 | 39400 | 430 |
| 237 | 20240514 | 150500 | 8190860650 | 39450 | 39400 | 39450 | 39350 | 859 |
| 238 | 20240514 | 150400 | 8157010150 | 39400 | 39400 | 39450 | 39350 | 810 |
| 239 | 20240514 | 150300 | 8125096250 | 39400 | 39400 | 39400 | 39350 | 1229 |
| 240 | 20240514 | 150200 | 8076676600 | 39400 | 39350 | 39400 | 39350 | 584 |
| 241 | 20240514 | 150100 | 8053667100 | 39400 | 39400 | 39400 | 39350 | 633 |
| 242 | 20240514 | 150000 | 8028736300 | 39400 | 39400 | 39450 | 39350 | 468 |
| 243 | 20240514 | 145900 | 8010286550 | 39350 | 39400 | 39400 | 39300 | 1399 |
| 244 | 20240514 | 145800 | 7955270350 | 39400 | 39450 | 39450 | 39300 | 1059 |
| 245 | 20240514 | 145700 | 7913550400 | 39400 | 39500 | 39500 | 39350 | 3223 |
| 246 | 20240514 | 145600 | 7786499350 | 39500 | 39500 | 39500 | 39450 | 620 |
| 247 | 20240514 | 145500 | 7762010150 | 39500 | 39500 | 39500 | 39450 | 737 |
| 248 | 20240514 | 145400 | 7732900400 | 39500 | 39500 | 39500 | 39450 | 665 |
| 249 | 20240514 | 145300 | 7706634650 | 39500 | 39500 | 39500 | 39450 | 604 |
| 250 | 20240514 | 145200 | 7682777500 | 39500 | 39500 | 39500 | 39450 | 459 |
| 251 | 20240514 | 145100 | 7664647800 | 39450 | 39500 | 39500 | 39450 | 1080 |
| 252 | 20240514 | 145000 | 7622018500 | 39500 | 39450 | 39500 | 39450 | 450 |
| 253 | 20240514 | 144900 | 7604249200 | 39500 | 39450 | 39500 | 39450 | 714 |
| 254 | 20240514 | 144800 | 7576063850 | 39450 | 39450 | 39500 | 39400 | 676 |
| 255 | 20240514 | 144700 | 7549391900 | 39500 | 39450 | 39500 | 39450 | 1082 |
| 256 | 20240514 | 144600 | 7506691100 | 39450 | 39450 | 39500 | 39400 | 577 |
| 257 | 20240514 | 144500 | 7483925500 | 39450 | 39500 | 39500 | 39400 | 496 |
| 258 | 20240514 | 144400 | 7464350550 | 39400 | 39500 | 39500 | 39400 | 1656 |
| 259 | 20240514 | 144300 | 7399003850 | 39500 | 39500 | 39550 | 39450 | 798 |
| 260 | 20240514 | 144200 | 7367484600 | 39500 | 39500 | 39500 | 39500 | 645 |
| 261 | 20240514 | 144100 | 7342007100 | 39500 | 39450 | 39500 | 39450 | 671 |
| 262 | 20240514 | 144000 | 7315517500 | 39450 | 39500 | 39550 | 39450 | 1155 |
| 263 | 20240514 | 143900 | 7269897500 | 39500 | 39500 | 39500 | 39450 | 667 |
| 264 | 20240514 | 143800 | 7243551800 | 39500 | 39500 | 39550 | 39450 | 736 |
| 265 | 20240514 | 143700 | 7214479150 | 39500 | 39500 | 39550 | 39450 | 1113 |
| 266 | 20240514 | 143600 | 7170512250 | 39550 | 39550 | 39550 | 39500 | 2430 |
| 267 | 20240514 | 143500 | 7074514100 | 39550 | 39500 | 39550 | 39500 | 578 |
| 268 | 20240514 | 143400 | 7051673700 | 39500 | 39550 | 39550 | 39450 | 612 |
| 269 | 20240514 | 143300 | 7027507100 | 39550 | 39500 | 39550 | 39450 | 1378 |
| 270 | 20240514 | 143200 | 6973073450 | 39550 | 39550 | 39550 | 39500 | 406 |
| 271 | 20240514 | 143100 | 6957020900 | 39550 | 39550 | 39550 | 39500 | 277 |
| 272 | 20240514 | 143000 | 6946072050 | 39550 | 39450 | 39550 | 39450 | 807 |
| 273 | 20240514 | 142900 | 6914181550 | 39450 | 39450 | 39550 | 39450 | 652 |
| 274 | 20240514 | 142800 | 6888416450 | 39500 | 39550 | 39550 | 39450 | 655 |
| 275 | 20240514 | 142700 | 6862549100 | 39500 | 39500 | 39500 | 39450 | 568 |
| 276 | 20240514 | 142600 | 6840118650 | 39500 | 39500 | 39500 | 39450 | 622 |
| 277 | 20240514 | 142500 | 6815550500 | 39500 | 39500 | 39500 | 39450 | 522 |
| 278 | 20240514 | 142400 | 6794937100 | 39500 | 39500 | 39500 | 39450 | 570 |
| 279 | 20240514 | 142300 | 6772427700 | 39500 | 39500 | 39550 | 39450 | 2027 |
| 280 | 20240514 | 142200 | 6692368600 | 39550 | 39550 | 39550 | 39500 | 537 |
| 281 | 20240514 | 142100 | 6671131150 | 39500 | 39550 | 39550 | 39500 | 674 |
| 282 | 20240514 | 142000 | 6644483800 | 39550 | 39550 | 39550 | 39500 | 262 |
| 283 | 20240514 | 141900 | 6634123250 | 39500 | 39550 | 39550 | 39500 | 214 |
| 284 | 20240514 | 141800 | 6625660650 | 39500 | 39500 | 39550 | 39500 | 415 |
| 285 | 20240514 | 141700 | 6609258450 | 39550 | 39550 | 39550 | 39500 | 311 |
| 286 | 20240514 | 141600 | 6596958650 | 39550 | 39550 | 39600 | 39500 | 2680 |
| 287 | 20240514 | 141500 | 6490968450 | 39550 | 39500 | 39550 | 39500 | 2477 |
| 288 | 20240514 | 141400 | 6393118950 | 39500 | 39500 | 39500 | 39450 | 653 |
| 289 | 20240514 | 141300 | 6367343600 | 39450 | 39500 | 39500 | 39450 | 202 |
| 290 | 20240514 | 141200 | 6359364950 | 39450 | 39450 | 39500 | 39450 | 288 |
| 291 | 20240514 | 141100 | 6347998800 | 39500 | 39500 | 39500 | 39450 | 1227 |
| 292 | 20240514 | 141000 | 6299589500 | 39500 | 39450 | 39500 | 39450 | 1086 |
| 293 | 20240514 | 140900 | 6256693550 | 39450 | 39450 | 39500 | 39450 | 188 |
| 294 | 20240514 | 140800 | 6249271650 | 39500 | 39450 | 39500 | 39450 | 496 |
| 295 | 20240514 | 140700 | 6229695550 | 39450 | 39500 | 39500 | 39450 | 383 |
| 296 | 20240514 | 140600 | 6214571800 | 39500 | 39450 | 39500 | 39450 | 423 |
| 297 | 20240514 | 140500 | 6197864200 | 39500 | 39550 | 39550 | 39450 | 1600 |
| 298 | 20240514 | 140400 | 6134651350 | 39550 | 39600 | 39600 | 39550 | 579 |
| 299 | 20240514 | 140300 | 6111739350 | 39600 | 39550 | 39600 | 39550 | 408 |
| 300 | 20240514 | 140200 | 6095587500 | 39600 | 39550 | 39600 | 39550 | 195 |
| 301 | 20240514 | 140100 | 6087865950 | 39550 | 39550 | 39600 | 39550 | 524 |
| 302 | 20240514 | 140000 | 6067132050 | 39600 | 39600 | 39600 | 39550 | 514 |
| 303 | 20240514 | 135900 | 6046777950 | 39600 | 39550 | 39600 | 39550 | 391 |
| 304 | 20240514 | 135800 | 6031295750 | 39600 | 39550 | 39600 | 39550 | 331 |
| 305 | 20240514 | 135700 | 6018197450 | 39600 | 39550 | 39600 | 39500 | 450 |
| 306 | 20240514 | 135600 | 6000389450 | 39550 | 39550 | 39550 | 39500 | 524 |
| 307 | 20240514 | 135500 | 5979669100 | 39550 | 39550 | 39550 | 39500 | 270 |
| 308 | 20240514 | 135400 | 5968991950 | 39500 | 39550 | 39550 | 39500 | 373 |
| 309 | 20240514 | 135300 | 5954249350 | 39550 | 39550 | 39550 | 39500 | 186 |
| 310 | 20240514 | 135200 | 5946893800 | 39550 | 39500 | 39600 | 39500 | 471 |
| 311 | 20240514 | 135100 | 5928261050 | 39600 | 39550 | 39600 | 39500 | 551 |
| 312 | 20240514 | 135000 | 5906469600 | 39600 | 39500 | 39600 | 39500 | 421 |
| 313 | 20240514 | 134900 | 5889816050 | 39550 | 39550 | 39550 | 39500 | 456 |
| 314 | 20240514 | 134800 | 5871786050 | 39550 | 39500 | 39600 | 39500 | 345 |
| 315 | 20240514 | 134700 | 5858145150 | 39550 | 39500 | 39600 | 39450 | 596 |
| 316 | 20240514 | 134600 | 5834584500 | 39500 | 39450 | 39500 | 39450 | 276 |
| 317 | 20240514 | 134500 | 5823683350 | 39450 | 39500 | 39500 | 39450 | 344 |
| 318 | 20240514 | 134400 | 5810099800 | 39500 | 39550 | 39550 | 39450 | 922 |
| 319 | 20240514 | 134300 | 5773681100 | 39550 | 39500 | 39550 | 39500 | 266 |
| 320 | 20240514 | 134200 | 5763164650 | 39550 | 39550 | 39550 | 39500 | 222 |
| 321 | 20240514 | 134100 | 5754385500 | 39500 | 39500 | 39550 | 39450 | 374 |
| 322 | 20240514 | 134000 | 5739608100 | 39500 | 39450 | 39600 | 39450 | 753 |
| 323 | 20240514 | 133900 | 5709861800 | 39500 | 39500 | 39600 | 39450 | 1823 |
| 324 | 20240514 | 133800 | 5637833800 | 39600 | 39500 | 39600 | 39500 | 405 |
| 325 | 20240514 | 133700 | 5621824900 | 39550 | 39600 | 39600 | 39500 | 1999 |
| 326 | 20240514 | 133600 | 5542761600 | 39600 | 39650 | 39650 | 39550 | 664 |
| 327 | 20240514 | 133500 | 5516472850 | 39650 | 39550 | 39650 | 39550 | 529 |
| 328 | 20240514 | 133400 | 5495518350 | 39600 | 39600 | 39600 | 39550 | 899 |
| 329 | 20240514 | 133300 | 5459928050 | 39600 | 39550 | 39600 | 39550 | 370 |
| 330 | 20240514 | 133200 | 5445276900 | 39550 | 39550 | 39600 | 39550 | 504 |
| 331 | 20240514 | 133100 | 5425328900 | 39600 | 39550 | 39600 | 39500 | 1042 |
| 332 | 20240514 | 133000 | 5384115100 | 39500 | 39550 | 39550 | 39500 | 553 |
| 333 | 20240514 | 132900 | 5362244850 | 39550 | 39500 | 39550 | 39500 | 317 |
| 334 | 20240514 | 132800 | 5349712400 | 39500 | 39500 | 39550 | 39500 | 882 |
| 335 | 20240514 | 132700 | 5314836000 | 39550 | 39450 | 39550 | 39450 | 1669 |
| 336 | 20240514 | 132600 | 5248897800 | 39500 | 39450 | 39500 | 39450 | 332 |
| 337 | 20240514 | 132500 | 5235784200 | 39500 | 39450 | 39500 | 39450 | 372 |
| 338 | 20240514 | 132400 | 5221095100 | 39550 | 39500 | 39550 | 39450 | 357 |
| 339 | 20240514 | 132300 | 5206990150 | 39500 | 39550 | 39550 | 39450 | 264 |
| 340 | 20240514 | 132200 | 5196558400 | 39550 | 39500 | 39550 | 39500 | 348 |
| 341 | 20240514 | 132100 | 5182795250 | 39550 | 39450 | 39550 | 39450 | 316 |
| 342 | 20240514 | 132000 | 5170316750 | 39500 | 39500 | 39550 | 39450 | 426 |
| 343 | 20240514 | 131900 | 5153480100 | 39500 | 39450 | 39500 | 39450 | 219 |
| 344 | 20240514 | 131800 | 5144830900 | 39500 | 39450 | 39500 | 39450 | 307 |
| 345 | 20240514 | 131700 | 5132713850 | 39500 | 39500 | 39550 | 39450 | 461 |
| 346 | 20240514 | 131600 | 5114502450 | 39450 | 39500 | 39500 | 39450 | 458 |
| 347 | 20240514 | 131500 | 5096416750 | 39450 | 39500 | 39500 | 39450 | 418 |
| 348 | 20240514 | 131400 | 5079906750 | 39500 | 39500 | 39500 | 39450 | 529 |
| 349 | 20240514 | 131300 | 5059020550 | 39500 | 39500 | 39500 | 39450 | 646 |
| 350 | 20240514 | 131200 | 5033504700 | 39450 | 39450 | 39500 | 39450 | 872 |
| 351 | 20240514 | 131100 | 4999067150 | 39500 | 39450 | 39500 | 39450 | 238 |
| 352 | 20240514 | 131000 | 4989672550 | 39450 | 39450 | 39500 | 39450 | 939 |
| 353 | 20240514 | 130900 | 4952582850 | 39450 | 39400 | 39500 | 39350 | 4713 |
| 354 | 20240514 | 130800 | 4766642050 | 39400 | 39350 | 39400 | 39300 | 6179 |
| 355 | 20240514 | 130700 | 4523463150 | 39350 | 39350 | 39350 | 39300 | 341 |
| 356 | 20240514 | 130600 | 4510050450 | 39300 | 39300 | 39350 | 39300 | 454 |
| 357 | 20240514 | 130500 | 4492187050 | 39350 | 39300 | 39350 | 39300 | 253 |
| 358 | 20240514 | 130400 | 4482235450 | 39350 | 39300 | 39350 | 39300 | 286 |
| 359 | 20240514 | 130300 | 4470988650 | 39350 | 39300 | 39350 | 39300 | 297 |
| 360 | 20240514 | 130200 | 4459306150 | 39300 | 39300 | 39350 | 39300 | 200 |
| 361 | 20240514 | 130100 | 4451437400 | 39300 | 39350 | 39350 | 39300 | 252 |
| 362 | 20240514 | 130000 | 4441526950 | 39350 | 39350 | 39350 | 39300 | 316 |
| 363 | 20240514 | 125900 | 4429097300 | 39350 | 39350 | 39350 | 39300 | 100 |
| 364 | 20240514 | 125800 | 4425162450 | 39350 | 39350 | 39350 | 39300 | 443 |
| 365 | 20240514 | 125700 | 4407740450 | 39300 | 39350 | 39350 | 39300 | 211 |
| 366 | 20240514 | 125600 | 4399437800 | 39300 | 39300 | 39350 | 39300 | 231 |
| 367 | 20240514 | 125500 | 4390352650 | 39350 | 39350 | 39350 | 39350 | 244 |
| 368 | 20240514 | 125400 | 4380751250 | 39300 | 39350 | 39350 | 39300 | 325 |
| 369 | 20240514 | 125300 | 4367973250 | 39350 | 39350 | 39350 | 39300 | 221 |
| 370 | 20240514 | 125200 | 4359277500 | 39300 | 39300 | 39350 | 39300 | 334 |
| 371 | 20240514 | 125100 | 4346139100 | 39350 | 39300 | 39350 | 39300 | 232 |
| 372 | 20240514 | 125000 | 4337016450 | 39350 | 39300 | 39350 | 39300 | 169 |
| 373 | 20240514 | 124900 | 4330366600 | 39300 | 39350 | 39350 | 39300 | 304 |
| 374 | 20240514 | 124800 | 4318408850 | 39350 | 39300 | 39350 | 39300 | 279 |
| 375 | 20240514 | 124700 | 4307436400 | 39300 | 39300 | 39350 | 39300 | 211 |
| 376 | 20240514 | 124600 | 4299138750 | 39300 | 39350 | 39350 | 39300 | 414 |
| 377 | 20240514 | 124500 | 4282848000 | 39400 | 39400 | 39400 | 39350 | 395 |
| 378 | 20240514 | 124400 | 4267291100 | 39350 | 39400 | 39400 | 39350 | 282 |
| 379 | 20240514 | 124300 | 4256186100 | 39400 | 39350 | 39400 | 39350 | 349 |
| 380 | 20240514 | 124200 | 4242450100 | 39400 | 39400 | 39400 | 39350 | 209 |
| 381 | 20240514 | 124100 | 4234217050 | 39400 | 39400 | 39450 | 39350 | 1439 |
| 382 | 20240514 | 124000 | 4177516650 | 39450 | 39450 | 39450 | 39400 | 230 |
| 383 | 20240514 | 123900 | 4168449750 | 39450 | 39400 | 39450 | 39400 | 224 |
| 384 | 20240514 | 123800 | 4159618850 | 39400 | 39450 | 39450 | 39400 | 323 |
| 385 | 20240514 | 123700 | 4146886550 | 39400 | 39450 | 39450 | 39400 | 70 |
| 386 | 20240514 | 123600 | 4144126200 | 39450 | 39450 | 39450 | 39400 | 155 |
| 387 | 20240514 | 123500 | 4138016750 | 39400 | 39450 | 39450 | 39400 | 110 |
| 388 | 20240514 | 123400 | 4133678350 | 39400 | 39400 | 39450 | 39400 | 287 |
| 389 | 20240514 | 123300 | 4122366950 | 39450 | 39450 | 39450 | 39450 | 90 |
| 390 | 20240514 | 123200 | 4118816450 | 39400 | 39400 | 39450 | 39400 | 55 |
| 391 | 20240514 | 123100 | 4116647750 | 39400 | 39450 | 39450 | 39400 | 317 |
| 392 | 20240514 | 123000 | 4104152300 | 39450 | 39400 | 39450 | 39350 | 251 |
| 393 | 20240514 | 122900 | 4094262350 | 39400 | 39400 | 39450 | 39350 | 399 |
| 394 | 20240514 | 122800 | 4078543950 | 39400 | 39400 | 39400 | 39350 | 303 |
| 395 | 20240514 | 122700 | 4066612200 | 39400 | 39400 | 39400 | 39350 | 866 |
| 396 | 20240514 | 122600 | 4032495900 | 39400 | 39400 | 39400 | 39350 | 193 |
| 397 | 20240514 | 122500 | 4024892450 | 39350 | 39400 | 39400 | 39350 | 198 |
| 398 | 20240514 | 122400 | 4017097850 | 39350 | 39400 | 39400 | 39350 | 300 |
| 399 | 20240514 | 122300 | 4005284250 | 39350 | 39400 | 39400 | 39350 | 202 |
| 400 | 20240514 | 122200 | 3997330750 | 39400 | 39350 | 39400 | 39300 | 108 |
| 401 | 20240514 | 122100 | 3993081750 | 39300 | 39400 | 39400 | 39300 | 617 |
| 402 | 20240514 | 122000 | 3968792950 | 39350 | 39400 | 39400 | 39350 | 298 |
| 403 | 20240514 | 121900 | 3957056300 | 39400 | 39400 | 39400 | 39400 | 117 |
| 404 | 20240514 | 121800 | 3952446500 | 39400 | 39350 | 39400 | 39350 | 322 |
| 405 | 20240514 | 121700 | 3939769900 | 39350 | 39400 | 39400 | 39350 | 178 |
| 406 | 20240514 | 121600 | 3932756850 | 39350 | 39400 | 39400 | 39300 | 3255 |
| 407 | 20240514 | 121500 | 3804610800 | 39400 | 39400 | 39450 | 39400 | 54 |
| 408 | 20240514 | 121400 | 3802481650 | 39450 | 39450 | 39450 | 39400 | 344 |
| 409 | 20240514 | 121300 | 3788921350 | 39450 | 39450 | 39450 | 39400 | 155 |
| 410 | 20240514 | 121200 | 3782807650 | 39400 | 39400 | 39450 | 39400 | 369 |
| 411 | 20240514 | 121100 | 3768258450 | 39450 | 39400 | 39450 | 39400 | 309 |
| 412 | 20240514 | 121000 | 3756078550 | 39400 | 39450 | 39450 | 39400 | 193 |
| 413 | 20240514 | 120900 | 3748465900 | 39450 | 39450 | 39450 | 39400 | 505 |
| 414 | 20240514 | 120800 | 3728556450 | 39450 | 39400 | 39450 | 39400 | 280 |
| 415 | 20240514 | 120700 | 3717517650 | 39450 | 39450 | 39450 | 39400 | 238 |
| 416 | 20240514 | 120600 | 3708133150 | 39450 | 39450 | 39450 | 39400 | 143 |
| 417 | 20240514 | 120500 | 3702492050 | 39450 | 39400 | 39450 | 39400 | 236 |
| 418 | 20240514 | 120400 | 3693187950 | 39400 | 39450 | 39450 | 39400 | 244 |
| 419 | 20240514 | 120300 | 3683567700 | 39400 | 39400 | 39450 | 39400 | 253 |
| 420 | 20240514 | 120200 | 3673592950 | 39450 | 39400 | 39450 | 39400 | 607 |
| 421 | 20240514 | 120100 | 3649668900 | 39400 | 39450 | 39450 | 39400 | 250 |
| 422 | 20240514 | 120000 | 3639817150 | 39450 | 39400 | 39450 | 39400 | 189 |
| 423 | 20240514 | 115900 | 3632370050 | 39400 | 39400 | 39450 | 39350 | 307 |
| 424 | 20240514 | 115800 | 3620274450 | 39400 | 39350 | 39400 | 39350 | 501 |
| 425 | 20240514 | 115700 | 3600545300 | 39400 | 39400 | 39400 | 39350 | 134 |
| 426 | 20240514 | 115600 | 3595266650 | 39350 | 39350 | 39400 | 39350 | 315 |
| 427 | 20240514 | 115500 | 3582860500 | 39400 | 39400 | 39450 | 39350 | 1138 |
| 428 | 20240514 | 115400 | 3538022550 | 39400 | 39400 | 39450 | 39400 | 261 |
| 429 | 20240514 | 115300 | 3527736350 | 39450 | 39450 | 39450 | 39400 | 39 |
| 430 | 20240514 | 115200 | 3526198050 | 39400 | 39450 | 39450 | 39400 | 197 |
| 431 | 20240514 | 115100 | 3518427450 | 39400 | 39400 | 39450 | 39400 | 333 |
| 432 | 20240514 | 115000 | 3505300900 | 39450 | 39450 | 39450 | 39400 | 186 |
| 433 | 20240514 | 114900 | 3497964150 | 39450 | 39450 | 39450 | 39400 | 185 |
| 434 | 20240514 | 114800 | 3490670700 | 39450 | 39450 | 39450 | 39400 | 718 |
| 435 | 20240514 | 114700 | 3462352200 | 39450 | 39450 | 39450 | 39400 | 159 |
| 436 | 20240514 | 114600 | 3456083600 | 39450 | 39350 | 39450 | 39350 | 169 |
| 437 | 20240514 | 114500 | 3449424000 | 39400 | 39400 | 39400 | 39300 | 355 |
| 438 | 20240514 | 114400 | 3435445150 | 39350 | 39300 | 39350 | 39300 | 472 |
| 439 | 20240514 | 114300 | 3416879050 | 39350 | 39350 | 39350 | 39300 | 265 |
| 440 | 20240514 | 114200 | 3406455250 | 39300 | 39350 | 39350 | 39300 | 305 |
| 441 | 20240514 | 114100 | 3394458350 | 39350 | 39300 | 39350 | 39300 | 425 |
| 442 | 20240514 | 114000 | 3377744450 | 39300 | 39350 | 39350 | 39300 | 281 |
| 443 | 20240514 | 113900 | 3366691850 | 39300 | 39300 | 39350 | 39300 | 95 |
| 444 | 20240514 | 113800 | 3362954500 | 39350 | 39350 | 39350 | 39300 | 478 |
| 445 | 20240514 | 113700 | 3344155900 | 39350 | 39300 | 39350 | 39300 | 235 |
| 446 | 20240514 | 113600 | 3334913200 | 39350 | 39350 | 39350 | 39300 | 294 |
| 447 | 20240514 | 113500 | 3323347950 | 39300 | 39350 | 39350 | 39300 | 225 |
| 448 | 20240514 | 113400 | 3314496000 | 39300 | 39300 | 39350 | 39300 | 293 |
| 449 | 20240514 | 113300 | 3302975700 | 39300 | 39350 | 39350 | 39300 | 171 |
| 450 | 20240514 | 113200 | 3296249450 | 39350 | 39350 | 39350 | 39350 | 72 |
| 451 | 20240514 | 113100 | 3293416250 | 39350 | 39400 | 39400 | 39300 | 639 |
| 452 | 20240514 | 113000 | 3268272100 | 39350 | 39400 | 39400 | 39300 | 377 |
| 453 | 20240514 | 112900 | 3253434750 | 39400 | 39350 | 39400 | 39350 | 162 |
| 454 | 20240514 | 112800 | 3247056700 | 39400 | 39450 | 39450 | 39350 | 465 |
| 455 | 20240514 | 112700 | 3228741400 | 39400 | 39450 | 39450 | 39400 | 327 |
| 456 | 20240514 | 112600 | 3215853450 | 39400 | 39450 | 39450 | 39400 | 464 |
| 457 | 20240514 | 112500 | 3197566800 | 39450 | 39450 | 39450 | 39400 | 308 |
| 458 | 20240514 | 112400 | 3185427200 | 39400 | 39450 | 39450 | 39400 | 275 |
| 459 | 20240514 | 112300 | 3174588550 | 39400 | 39450 | 39450 | 39400 | 135 |
| 460 | 20240514 | 112200 | 3169263550 | 39400 | 39400 | 39450 | 39350 | 269 |
| 461 | 20240514 | 112100 | 3158663450 | 39350 | 39400 | 39450 | 39350 | 349 |
| 462 | 20240514 | 112000 | 3144913950 | 39400 | 39400 | 39450 | 39350 | 448 |
| 463 | 20240514 | 111900 | 3127257250 | 39400 | 39400 | 39450 | 39400 | 153 |
| 464 | 20240514 | 111800 | 3121228750 | 39400 | 39350 | 39450 | 39350 | 469 |
| 465 | 20240514 | 111700 | 3102758550 | 39400 | 39400 | 39450 | 39350 | 294 |
| 466 | 20240514 | 111600 | 3091173450 | 39400 | 39400 | 39400 | 39350 | 316 |
| 467 | 20240514 | 111500 | 3078730150 | 39400 | 39400 | 39400 | 39350 | 187 |
| 468 | 20240514 | 111400 | 3071362450 | 39400 | 39400 | 39400 | 39350 | 405 |
| 469 | 20240514 | 111300 | 3055417950 | 39350 | 39400 | 39400 | 39350 | 367 |
| 470 | 20240514 | 111200 | 3040958850 | 39400 | 39400 | 39400 | 39350 | 276 |
| 471 | 20240514 | 111100 | 3030085750 | 39400 | 39400 | 39400 | 39350 | 312 |
| 472 | 20240514 | 111000 | 3017802500 | 39400 | 39400 | 39400 | 39350 | 835 |
| 473 | 20240514 | 110900 | 2984905750 | 39350 | 39350 | 39400 | 39350 | 682 |
| 474 | 20240514 | 110800 | 2958039650 | 39400 | 39350 | 39400 | 39350 | 208 |
| 475 | 20240514 | 110700 | 2949850700 | 39400 | 39400 | 39400 | 39350 | 211 |
| 476 | 20240514 | 110600 | 2941540950 | 39400 | 39400 | 39400 | 39350 | 110 |
| 477 | 20240514 | 110500 | 2937208400 | 39400 | 39350 | 39400 | 39350 | 226 |
| 478 | 20240514 | 110400 | 2928307850 | 39350 | 39400 | 39400 | 39300 | 308 |
| 479 | 20240514 | 110300 | 2916187300 | 39350 | 39350 | 39400 | 39350 | 808 |
| 480 | 20240514 | 110200 | 2884392100 | 39350 | 39400 | 39400 | 39350 | 185 |
| 481 | 20240514 | 110100 | 2877106850 | 39400 | 39400 | 39400 | 39350 | 264 |
| 482 | 20240514 | 110000 | 2866711500 | 39400 | 39400 | 39400 | 39350 | 203 |
| 483 | 20240514 | 105900 | 2858718500 | 39400 | 39400 | 39400 | 39350 | 138 |
| 484 | 20240514 | 105800 | 2853282950 | 39400 | 39400 | 39400 | 39350 | 720 |
| 485 | 20240514 | 105700 | 2824928950 | 39400 | 39400 | 39400 | 39350 | 215 |
| 486 | 20240514 | 105600 | 2816458700 | 39350 | 39350 | 39400 | 39300 | 731 |
| 487 | 20240514 | 105500 | 2787691950 | 39300 | 39300 | 39350 | 39250 | 1322 |
| 488 | 20240514 | 105400 | 2735733100 | 39300 | 39300 | 39300 | 39250 | 411 |
| 489 | 20240514 | 105300 | 2719586250 | 39300 | 39300 | 39300 | 39250 | 265 |
| 490 | 20240514 | 105200 | 2709176950 | 39300 | 39300 | 39300 | 39300 | 180 |
| 491 | 20240514 | 105100 | 2702102950 | 39250 | 39300 | 39300 | 39250 | 546 |
| 492 | 20240514 | 105000 | 2680655050 | 39300 | 39300 | 39300 | 39250 | 1552 |
| 493 | 20240514 | 104900 | 2619716750 | 39300 | 39300 | 39300 | 39250 | 408 |
| 494 | 20240514 | 104800 | 2603686800 | 39300 | 39300 | 39300 | 39250 | 792 |
| 495 | 20240514 | 104700 | 2572566700 | 39250 | 39300 | 39300 | 39250 | 868 |
| 496 | 20240514 | 104600 | 2538458700 | 39300 | 39350 | 39350 | 39300 | 26 |
| 497 | 20240514 | 104500 | 2537435700 | 39300 | 39250 | 39350 | 39250 | 104 |
| 498 | 20240514 | 104400 | 2533351600 | 39350 | 39250 | 39350 | 39250 | 3658 |
| 499 | 20240514 | 104300 | 2389749450 | 39300 | 39300 | 39300 | 39250 | 214 |
| 500 | 20240514 | 104200 | 2381339600 | 39250 | 39300 | 39300 | 39250 | 1805 |
| 501 | 20240514 | 104100 | 2310417500 | 39300 | 39300 | 39300 | 39250 | 376 |
| 502 | 20240514 | 104000 | 2295646850 | 39300 | 39300 | 39300 | 39250 | 363 |
| 503 | 20240514 | 103900 | 2281388000 | 39300 | 39300 | 39300 | 39250 | 206 |
| 504 | 20240514 | 103800 | 2273292300 | 39300 | 39250 | 39300 | 39250 | 343 |
| 505 | 20240514 | 103700 | 2259822400 | 39300 | 39250 | 39300 | 39250 | 291 |
| 506 | 20240514 | 103600 | 2248388600 | 39300 | 39250 | 39300 | 39250 | 327 |
| 507 | 20240514 | 103500 | 2235543000 | 39300 | 39300 | 39300 | 39300 | 171 |
| 508 | 20240514 | 103400 | 2228822700 | 39250 | 39300 | 39300 | 39250 | 470 |
| 509 | 20240514 | 103300 | 2210363750 | 39250 | 39300 | 39300 | 39250 | 249 |
| 510 | 20240514 | 103200 | 2200583200 | 39300 | 39250 | 39300 | 39250 | 703 |
| 511 | 20240514 | 103100 | 2172981150 | 39300 | 39250 | 39300 | 39250 | 624 |
| 512 | 20240514 | 103000 | 2148472200 | 39300 | 39300 | 39300 | 39250 | 66 |
| 513 | 20240514 | 102900 | 2145879350 | 39250 | 39300 | 39300 | 39250 | 390 |
| 514 | 20240514 | 102800 | 2130556400 | 39250 | 39350 | 39350 | 39250 | 549 |
| 515 | 20240514 | 102700 | 2108986100 | 39300 | 39350 | 39350 | 39250 | 2367 |
| 516 | 20240514 | 102600 | 2015974350 | 39350 | 39300 | 39350 | 39300 | 286 |
| 517 | 20240514 | 102500 | 2004721800 | 39300 | 39300 | 39350 | 39300 | 323 |
| 518 | 20240514 | 102400 | 1992021550 | 39350 | 39300 | 39350 | 39300 | 1044 |
| 519 | 20240514 | 102300 | 1950980500 | 39300 | 39300 | 39350 | 39250 | 842 |
| 520 | 20240514 | 102200 | 1917890400 | 39300 | 39250 | 39300 | 39250 | 3126 |
| 521 | 20240514 | 102100 | 1795044800 | 39250 | 39300 | 39300 | 39250 | 224 |
| 522 | 20240514 | 102000 | 1786248100 | 39250 | 39300 | 39300 | 39250 | 184 |
| 523 | 20240514 | 101900 | 1779021850 | 39300 | 39250 | 39300 | 39200 | 947 |
| 524 | 20240514 | 101800 | 1741849850 | 39250 | 39200 | 39250 | 39200 | 228 |
| 525 | 20240514 | 101700 | 1732910050 | 39250 | 39250 | 39250 | 39200 | 127 |
| 526 | 20240514 | 101600 | 1727926250 | 39250 | 39300 | 39300 | 39250 | 255 |
| 527 | 20240514 | 101500 | 1717913000 | 39300 | 39300 | 39300 | 39250 | 156 |
| 528 | 20240514 | 101400 | 1711789350 | 39200 | 39200 | 39250 | 39200 | 2039 |
| 529 | 20240514 | 101300 | 1631853500 | 39200 | 39200 | 39200 | 39150 | 163 |
| 530 | 20240514 | 101200 | 1625468300 | 39200 | 39200 | 39250 | 39200 | 617 |
| 531 | 20240514 | 101100 | 1601277400 | 39200 | 39200 | 39250 | 39200 | 262 |
| 532 | 20240514 | 101000 | 1591004100 | 39250 | 39250 | 39250 | 39250 | 53 |
| 533 | 20240514 | 100900 | 1588923850 | 39200 | 39200 | 39250 | 39200 | 213 |
| 534 | 20240514 | 100800 | 1580572750 | 39250 | 39200 | 39250 | 39200 | 238 |
| 535 | 20240514 | 100700 | 1571241050 | 39200 | 39250 | 39250 | 39200 | 150 |
| 536 | 20240514 | 100600 | 1565357200 | 39250 | 39200 | 39250 | 39200 | 154 |
| 537 | 20240514 | 100500 | 1559316700 | 39250 | 39200 | 39250 | 39200 | 345 |
| 538 | 20240514 | 100400 | 1545779300 | 39200 | 39250 | 39250 | 39200 | 258 |
| 539 | 20240514 | 100300 | 1535660300 | 39250 | 39200 | 39250 | 39200 | 60 |
| 540 | 20240514 | 100200 | 1533306050 | 39200 | 39150 | 39200 | 39100 | 1903 |
| 541 | 20240514 | 100100 | 1458789600 | 39150 | 39150 | 39150 | 39100 | 157 |
| 542 | 20240514 | 100000 | 1452648600 | 39150 | 39200 | 39200 | 39150 | 382 |
| 543 | 20240514 | 095900 | 1437693200 | 39150 | 39150 | 39200 | 39150 | 662 |
| 544 | 20240514 | 095800 | 1411775500 | 39100 | 39150 | 39200 | 39050 | 1017 |
| 545 | 20240514 | 095700 | 1371992300 | 39150 | 39150 | 39250 | 39150 | 251 |
| 546 | 20240514 | 095600 | 1362165550 | 39250 | 39050 | 39250 | 39050 | 364 |
| 547 | 20240514 | 095500 | 1347926450 | 39100 | 39150 | 39150 | 39100 | 235 |
| 548 | 20240514 | 095400 | 1338731750 | 39250 | 39100 | 39250 | 39050 | 450 |
| 549 | 20240514 | 095300 | 1321130000 | 39100 | 39150 | 39200 | 39100 | 290 |
| 550 | 20240514 | 095200 | 1309780700 | 39200 | 39100 | 39200 | 39100 | 157 |
| 551 | 20240514 | 095100 | 1303640700 | 39100 | 39150 | 39200 | 39100 | 156 |
| 552 | 20240514 | 095000 | 1297539900 | 39200 | 39100 | 39250 | 39100 | 1161 |
| 553 | 20240514 | 094900 | 1252114650 | 39050 | 39100 | 39100 | 39050 | 1554 |
| 554 | 20240514 | 094800 | 1191371500 | 39100 | 39150 | 39150 | 39100 | 245 |
| 555 | 20240514 | 094700 | 1181790350 | 39150 | 39150 | 39150 | 39100 | 356 |
| 556 | 20240514 | 094600 | 1167869950 | 39150 | 39100 | 39150 | 39100 | 1672 |
| 557 | 20240514 | 094500 | 1102485600 | 39150 | 39150 | 39150 | 39100 | 545 |
| 558 | 20240514 | 094400 | 1081175050 | 39100 | 39100 | 39150 | 39100 | 245 |
| 559 | 20240514 | 094300 | 1071593350 | 39100 | 39100 | 39150 | 39100 | 89 |
| 560 | 20240514 | 094200 | 1068112750 | 39100 | 39150 | 39150 | 39100 | 282 |
| 561 | 20240514 | 094100 | 1057076150 | 39150 | 39200 | 39200 | 39100 | 1586 |
| 562 | 20240514 | 094000 | 994982550 | 39150 | 39150 | 39150 | 39150 | 154 |
| 563 | 20240514 | 093900 | 988953450 | 39200 | 39200 | 39200 | 39150 | 83 |
| 564 | 20240514 | 093800 | 985700650 | 39200 | 39150 | 39200 | 39150 | 259 |
| 565 | 20240514 | 093700 | 975560400 | 39150 | 39150 | 39200 | 39150 | 114 |
| 566 | 20240514 | 093600 | 971095000 | 39150 | 39200 | 39200 | 39150 | 1879 |
| 567 | 20240514 | 093500 | 897480850 | 39200 | 39300 | 39300 | 39200 | 434 |
| 568 | 20240514 | 093400 | 880446100 | 39250 | 39300 | 39300 | 39250 | 159 |
| 569 | 20240514 | 093300 | 874204600 | 39300 | 39300 | 39300 | 39250 | 130 |
| 570 | 20240514 | 093200 | 869100050 | 39250 | 39300 | 39300 | 39250 | 445 |
| 571 | 20240514 | 093100 | 851616600 | 39350 | 39350 | 39350 | 39300 | 998 |
| 572 | 20240514 | 093000 | 812394100 | 39350 | 39350 | 39350 | 39300 | 242 |
| 573 | 20240514 | 092900 | 802872150 | 39350 | 39400 | 39400 | 39350 | 286 |
| 574 | 20240514 | 092800 | 791617300 | 39300 | 39400 | 39400 | 39300 | 1127 |
| 575 | 20240514 | 092700 | 747269500 | 39400 | 39400 | 39400 | 39350 | 167 |
| 576 | 20240514 | 092600 | 740694800 | 39400 | 39400 | 39400 | 39350 | 162 |
| 577 | 20240514 | 092500 | 734313450 | 39400 | 39400 | 39400 | 39350 | 292 |
| 578 | 20240514 | 092400 | 722811600 | 39350 | 39450 | 39450 | 39350 | 513 |
| 579 | 20240514 | 092300 | 702598450 | 39450 | 39350 | 39450 | 39350 | 1135 |
| 580 | 20240514 | 092200 | 657874400 | 39400 | 39400 | 39400 | 39300 | 431 |
| 581 | 20240514 | 092100 | 640899900 | 39400 | 39350 | 39400 | 39350 | 802 |
| 582 | 20240514 | 092000 | 609334350 | 39300 | 39300 | 39350 | 39300 | 620 |
| 583 | 20240514 | 091900 | 584949550 | 39350 | 39300 | 39350 | 39300 | 423 |
| 584 | 20240514 | 091800 | 568320050 | 39350 | 39450 | 39450 | 39350 | 862 |
| 585 | 20240514 | 091700 | 534367550 | 39450 | 39450 | 39450 | 39400 | 350 |
| 586 | 20240514 | 091600 | 520566000 | 39400 | 39350 | 39400 | 39350 | 1657 |
| 587 | 20240514 | 091500 | 455287600 | 39350 | 39250 | 39400 | 39250 | 755 |
| 588 | 20240514 | 091400 | 425608850 | 39300 | 39300 | 39350 | 39150 | 155 |
| 589 | 20240514 | 091300 | 419519250 | 39300 | 39300 | 39350 | 39200 | 2578 |
| 590 | 20240514 | 091200 | 318255000 | 39250 | 39200 | 39250 | 39150 | 277 |
| 591 | 20240514 | 091100 | 307394950 | 39200 | 39100 | 39200 | 39100 | 1669 |
| 592 | 20240514 | 091000 | 242123550 | 39100 | 39050 | 39100 | 39000 | 344 |
| 593 | 20240514 | 090900 | 228693900 | 39000 | 39000 | 39050 | 39000 | 560 |
| 594 | 20240514 | 090800 | 206845350 | 39000 | 39050 | 39050 | 38950 | 782 |
| 595 | 20240514 | 090700 | 176332000 | 39050 | 39100 | 39100 | 39050 | 71 |
| 596 | 20240514 | 090600 | 173556850 | 39100 | 39150 | 39150 | 39100 | 124 |
| 597 | 20240514 | 090500 | 168708400 | 39150 | 39150 | 39150 | 39100 | 467 |
| 598 | 20240514 | 090400 | 150431350 | 39200 | 39150 | 39200 | 39150 | 12 |
| 599 | 20240514 | 090300 | 149961450 | 39100 | 39100 | 39100 | 39050 | 419 |
| 600 | 20240514 | 090200 | 133583950 | 39100 | 38950 | 39100 | 38950 | 653 |
| 601 | 20240514 | 090100 | 108109250 | 38950 | 39000 | 39000 | 38950 | 1065 |
| 602 | 20240514 | 090000 | 66588200 | 39050 | 39100 | 39200 | 39050 | 1704 |