33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 190400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 11432 |
| 3 | 20240516 | 190300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 4 | 20240516 | 190200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 5 | 20240516 | 190100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 6 | 20240516 | 190000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 7 | 20240516 | 185900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 8 | 20240516 | 185800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 9 | 20240516 | 185700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 10 | 20240516 | 185600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 11 | 20240516 | 185500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 12 | 20240516 | 185400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 13 | 20240516 | 185300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 14 | 20240516 | 185200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 15 | 20240516 | 185100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 16 | 20240516 | 185000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 17 | 20240516 | 184900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 18 | 20240516 | 184800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 19 | 20240516 | 184700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 20 | 20240516 | 184600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 21 | 20240516 | 184500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 22 | 20240516 | 184400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 23 | 20240516 | 184300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 24 | 20240516 | 184200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 25 | 20240516 | 184100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 26 | 20240516 | 184000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 27 | 20240516 | 183900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 28 | 20240516 | 183800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 29 | 20240516 | 183700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 30 | 20240516 | 183600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 31 | 20240516 | 183500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 32 | 20240516 | 183400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 11432 |
| 33 | 20240516 | 183300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 34 | 20240516 | 183200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 35 | 20240516 | 183100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 36 | 20240516 | 183000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 37 | 20240516 | 182900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 38 | 20240516 | 182800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 39 | 20240516 | 182700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 40 | 20240516 | 182600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 41 | 20240516 | 182500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 42 | 20240516 | 182400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 43 | 20240516 | 182300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 44 | 20240516 | 182200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 45 | 20240516 | 182100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 46 | 20240516 | 182000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 47 | 20240516 | 181900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 48 | 20240516 | 181800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 49 | 20240516 | 181700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 50 | 20240516 | 181600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 51 | 20240516 | 181500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 52 | 20240516 | 181400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 53 | 20240516 | 181300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 54 | 20240516 | 181200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 55 | 20240516 | 181100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 56 | 20240516 | 181000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 57 | 20240516 | 180900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 58 | 20240516 | 180800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 59 | 20240516 | 180700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 60 | 20240516 | 180600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 61 | 20240516 | 180500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 62 | 20240516 | 180400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 11432 |
| 63 | 20240516 | 180300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 64 | 20240516 | 180200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 65 | 20240516 | 180100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 66 | 20240516 | 180000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 67 | 20240516 | 175900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 68 | 20240516 | 175800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 69 | 20240516 | 175700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 70 | 20240516 | 175600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 71 | 20240516 | 175500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 72 | 20240516 | 175400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 73 | 20240516 | 175300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 74 | 20240516 | 175200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 75 | 20240516 | 175100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 76 | 20240516 | 175000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 77 | 20240516 | 174900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 78 | 20240516 | 174800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 79 | 20240516 | 174700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 80 | 20240516 | 174600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 81 | 20240516 | 174500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 82 | 20240516 | 174400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 83 | 20240516 | 174300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 84 | 20240516 | 174200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 85 | 20240516 | 174100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 86 | 20240516 | 174000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 87 | 20240516 | 173900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 88 | 20240516 | 173800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 89 | 20240516 | 173700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 90 | 20240516 | 173600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 91 | 20240516 | 173500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 92 | 20240516 | 173400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 11432 |
| 93 | 20240516 | 173300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 94 | 20240516 | 173200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 95 | 20240516 | 173100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 96 | 20240516 | 173000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 97 | 20240516 | 172900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 98 | 20240516 | 172800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 99 | 20240516 | 172700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 100 | 20240516 | 172600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 101 | 20240516 | 172500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 102 | 20240516 | 172400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 103 | 20240516 | 172300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 104 | 20240516 | 172200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 105 | 20240516 | 172100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 106 | 20240516 | 172000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 107 | 20240516 | 171900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 108 | 20240516 | 171800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 109 | 20240516 | 171700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 110 | 20240516 | 171600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 111 | 20240516 | 171500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 112 | 20240516 | 171400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 113 | 20240516 | 171300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 114 | 20240516 | 171200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 115 | 20240516 | 171100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 116 | 20240516 | 171000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 117 | 20240516 | 170900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 118 | 20240516 | 170800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 119 | 20240516 | 170700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 120 | 20240516 | 170600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 121 | 20240516 | 170500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 122 | 20240516 | 170400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 11432 |
| 123 | 20240516 | 170300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 124 | 20240516 | 170200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 125 | 20240516 | 170100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 126 | 20240516 | 170000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 127 | 20240516 | 165900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 128 | 20240516 | 165800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 129 | 20240516 | 165700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 130 | 20240516 | 165600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 131 | 20240516 | 165500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 132 | 20240516 | 165400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 133 | 20240516 | 165300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 134 | 20240516 | 165200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 135 | 20240516 | 165100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 136 | 20240516 | 165000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 137 | 20240516 | 164900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 138 | 20240516 | 164800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 139 | 20240516 | 164700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 140 | 20240516 | 164600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 141 | 20240516 | 164500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 142 | 20240516 | 164400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 143 | 20240516 | 164300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 144 | 20240516 | 164200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 145 | 20240516 | 164100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 146 | 20240516 | 164000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 147 | 20240516 | 163900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 148 | 20240516 | 163800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 149 | 20240516 | 163700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 150 | 20240516 | 163600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 151 | 20240516 | 163500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 152 | 20240516 | 163400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 11432 |
| 153 | 20240516 | 163300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 154 | 20240516 | 163200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 155 | 20240516 | 163100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 156 | 20240516 | 163000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 157 | 20240516 | 162900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 158 | 20240516 | 162800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 159 | 20240516 | 162700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 160 | 20240516 | 162600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 161 | 20240516 | 162500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 162 | 20240516 | 162400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 163 | 20240516 | 162300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 164 | 20240516 | 162200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 165 | 20240516 | 162100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 166 | 20240516 | 162000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 167 | 20240516 | 161900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 168 | 20240516 | 161800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 169 | 20240516 | 161700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 170 | 20240516 | 161600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 171 | 20240516 | 161500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 172 | 20240516 | 161400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 173 | 20240516 | 161300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 174 | 20240516 | 161200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 175 | 20240516 | 161100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 176 | 20240516 | 161000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 177 | 20240516 | 160900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 178 | 20240516 | 160800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 179 | 20240516 | 160700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 180 | 20240516 | 160600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 181 | 20240516 | 160500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 182 | 20240516 | 160400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 11432 |
| 183 | 20240516 | 160300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 184 | 20240516 | 160200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 185 | 20240516 | 160100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 186 | 20240516 | 160000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 187 | 20240516 | 155900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 188 | 20240516 | 155800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 189 | 20240516 | 155700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 190 | 20240516 | 155600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 191 | 20240516 | 155500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 192 | 20240516 | 155400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 193 | 20240516 | 155300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 194 | 20240516 | 155200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 195 | 20240516 | 155100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 196 | 20240516 | 155000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 197 | 20240516 | 154900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 198 | 20240516 | 154800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 199 | 20240516 | 154700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 200 | 20240516 | 154600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 201 | 20240516 | 154500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 202 | 20240516 | 154400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 203 | 20240516 | 154300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 204 | 20240516 | 154200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 205 | 20240516 | 154100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 206 | 20240516 | 154000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 207 | 20240516 | 153900 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 208 | 20240516 | 153800 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 209 | 20240516 | 153700 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 210 | 20240516 | 153600 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 211 | 20240516 | 153500 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 212 | 20240516 | 153400 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 11432 |
| 213 | 20240516 | 153300 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 214 | 20240516 | 153200 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 215 | 20240516 | 153100 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 0 |
| 216 | 20240516 | 153000 | 39125988450 | 49550 | 49550 | 49550 | 49550 | 11432 |
| 217 | 20240516 | 152900 | 38559532850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 218 | 20240516 | 152800 | 38559532850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 219 | 20240516 | 152700 | 38559532850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 220 | 20240516 | 152600 | 38559532850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 221 | 20240516 | 152500 | 38559532850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 222 | 20240516 | 152400 | 38559532850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 223 | 20240516 | 152300 | 38559532850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 224 | 20240516 | 152200 | 38559532850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 225 | 20240516 | 152100 | 38559532850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 226 | 20240516 | 152000 | 38559532850 | 49550 | 49550 | 49550 | 49550 | 0 |
| 227 | 20240516 | 151900 | 38559532850 | 49550 | 49600 | 49600 | 49500 | 731 |
| 228 | 20240516 | 151800 | 38523307150 | 49550 | 49550 | 49600 | 49500 | 575 |
| 229 | 20240516 | 151700 | 38494838900 | 49550 | 49650 | 49650 | 49500 | 460 |
| 230 | 20240516 | 151600 | 38472027950 | 49600 | 49600 | 49650 | 49500 | 844 |
| 231 | 20240516 | 151500 | 38430186750 | 49600 | 49550 | 49650 | 49550 | 646 |
| 232 | 20240516 | 151400 | 38398145650 | 49600 | 49550 | 49650 | 49500 | 1724 |
| 233 | 20240516 | 151300 | 38312667100 | 49600 | 49650 | 49700 | 49550 | 2912 |
| 234 | 20240516 | 151200 | 38168187800 | 49650 | 49650 | 49700 | 49650 | 238 |
| 235 | 20240516 | 151100 | 38156360300 | 49650 | 49650 | 49700 | 49600 | 550 |
| 236 | 20240516 | 151000 | 38129055350 | 49600 | 49650 | 49700 | 49600 | 1865 |
| 237 | 20240516 | 150900 | 38036459450 | 49700 | 49650 | 49700 | 49650 | 391 |
| 238 | 20240516 | 150800 | 38017031300 | 49700 | 49650 | 49700 | 49650 | 610 |
| 239 | 20240516 | 150700 | 37986728450 | 49650 | 49650 | 49700 | 49650 | 518 |
| 240 | 20240516 | 150600 | 37961004100 | 49700 | 49650 | 49700 | 49650 | 1882 |
| 241 | 20240516 | 150500 | 37867472250 | 49700 | 49650 | 49700 | 49650 | 544 |
| 242 | 20240516 | 150400 | 37840453450 | 49650 | 49650 | 49700 | 49650 | 995 |
| 243 | 20240516 | 150300 | 37791046900 | 49650 | 49700 | 49700 | 49650 | 807 |
| 244 | 20240516 | 150200 | 37750950800 | 49700 | 49700 | 49750 | 49700 | 812 |
| 245 | 20240516 | 150100 | 37710588500 | 49700 | 49700 | 49700 | 49650 | 83 |
| 246 | 20240516 | 150000 | 37706463500 | 49650 | 49750 | 49750 | 49650 | 264 |
| 247 | 20240516 | 145900 | 37693342750 | 49650 | 49700 | 49750 | 49600 | 830 |
| 248 | 20240516 | 145800 | 37652122650 | 49650 | 49650 | 49650 | 49600 | 438 |
| 249 | 20240516 | 145700 | 37630380400 | 49650 | 49650 | 49700 | 49650 | 458 |
| 250 | 20240516 | 145600 | 37607623450 | 49750 | 49700 | 49750 | 49650 | 256 |
| 251 | 20240516 | 145500 | 37594896200 | 49700 | 49700 | 49750 | 49650 | 367 |
| 252 | 20240516 | 145400 | 37576656050 | 49750 | 49650 | 49750 | 49650 | 840 |
| 253 | 20240516 | 145300 | 37534915400 | 49700 | 49700 | 49700 | 49600 | 1370 |
| 254 | 20240516 | 145200 | 37466887400 | 49650 | 49650 | 49700 | 49650 | 412 |
| 255 | 20240516 | 145100 | 37446422600 | 49650 | 49750 | 49750 | 49650 | 384 |
| 256 | 20240516 | 145000 | 37427333100 | 49700 | 49650 | 49800 | 49650 | 1472 |
| 257 | 20240516 | 144900 | 37354146800 | 49700 | 49650 | 49700 | 49650 | 228 |
| 258 | 20240516 | 144800 | 37342819550 | 49700 | 49650 | 49700 | 49650 | 427 |
| 259 | 20240516 | 144700 | 37321606900 | 49650 | 49650 | 49700 | 49650 | 214 |
| 260 | 20240516 | 144600 | 37310973900 | 49700 | 49650 | 49700 | 49650 | 348 |
| 261 | 20240516 | 144500 | 37293683950 | 49700 | 49650 | 49750 | 49650 | 376 |
| 262 | 20240516 | 144400 | 37274995600 | 49650 | 49700 | 49700 | 49650 | 562 |
| 263 | 20240516 | 144300 | 37247067650 | 49750 | 49650 | 49750 | 49650 | 945 |
| 264 | 20240516 | 144200 | 37200106150 | 49700 | 49700 | 49750 | 49650 | 935 |
| 265 | 20240516 | 144100 | 37153630600 | 49750 | 49700 | 49750 | 49700 | 351 |
| 266 | 20240516 | 144000 | 37136174200 | 49700 | 49650 | 49750 | 49650 | 822 |
| 267 | 20240516 | 143900 | 37095318950 | 49650 | 49600 | 49700 | 49600 | 934 |
| 268 | 20240516 | 143800 | 37048948250 | 49600 | 49700 | 49700 | 49600 | 736 |
| 269 | 20240516 | 143700 | 37012395350 | 49650 | 49650 | 49700 | 49600 | 417 |
| 270 | 20240516 | 143600 | 36991687350 | 49650 | 49650 | 49700 | 49650 | 611 |
| 271 | 20240516 | 143500 | 36961341100 | 49650 | 49700 | 49700 | 49600 | 242 |
| 272 | 20240516 | 143400 | 36949324900 | 49650 | 49550 | 49650 | 49550 | 454 |
| 273 | 20240516 | 143300 | 36926799150 | 49600 | 49550 | 49600 | 49500 | 316 |
| 274 | 20240516 | 143200 | 36911141750 | 49550 | 49500 | 49550 | 49500 | 299 |
| 275 | 20240516 | 143100 | 36896334350 | 49550 | 49450 | 49550 | 49450 | 259 |
| 276 | 20240516 | 143000 | 36883512700 | 49500 | 49450 | 49500 | 49450 | 344 |
| 277 | 20240516 | 142900 | 36866489450 | 49450 | 49450 | 49550 | 49450 | 537 |
| 278 | 20240516 | 142800 | 36839909600 | 49450 | 49500 | 49600 | 49450 | 3894 |
| 279 | 20240516 | 142700 | 36647128750 | 49450 | 49450 | 49500 | 49450 | 398 |
| 280 | 20240516 | 142600 | 36627439950 | 49450 | 49500 | 49500 | 49450 | 421 |
| 281 | 20240516 | 142500 | 36606615900 | 49450 | 49500 | 49500 | 49450 | 304 |
| 282 | 20240516 | 142400 | 36591571950 | 49500 | 49500 | 49500 | 49450 | 228 |
| 283 | 20240516 | 142300 | 36580287550 | 49500 | 49400 | 49500 | 49400 | 550 |
| 284 | 20240516 | 142200 | 36553096500 | 49450 | 49400 | 49450 | 49400 | 178 |
| 285 | 20240516 | 142100 | 36544298250 | 49450 | 49400 | 49450 | 49400 | 205 |
| 286 | 20240516 | 142000 | 36534161300 | 49400 | 49450 | 49500 | 49400 | 502 |
| 287 | 20240516 | 141900 | 36509340850 | 49500 | 49450 | 49500 | 49450 | 748 |
| 288 | 20240516 | 141800 | 36472336800 | 49450 | 49500 | 49500 | 49450 | 591 |
| 289 | 20240516 | 141700 | 36443085150 | 49500 | 49400 | 49500 | 49400 | 339 |
| 290 | 20240516 | 141600 | 36426321600 | 49450 | 49400 | 49450 | 49400 | 89 |
| 291 | 20240516 | 141500 | 36421923950 | 49400 | 49400 | 49450 | 49400 | 359 |
| 292 | 20240516 | 141400 | 36404180450 | 49400 | 49400 | 49450 | 49400 | 59 |
| 293 | 20240516 | 141300 | 36401264500 | 49400 | 49400 | 49450 | 49400 | 640 |
| 294 | 20240516 | 141200 | 36369618500 | 49400 | 49400 | 49450 | 49400 | 172 |
| 295 | 20240516 | 141100 | 36361118950 | 49400 | 49450 | 49450 | 49400 | 197 |
| 296 | 20240516 | 141000 | 36351385200 | 49400 | 49450 | 49450 | 49400 | 148 |
| 297 | 20240516 | 140900 | 36344072450 | 49400 | 49400 | 49450 | 49400 | 71 |
| 298 | 20240516 | 140800 | 36340562250 | 49450 | 49450 | 49450 | 49400 | 119 |
| 299 | 20240516 | 140700 | 36334682450 | 49400 | 49450 | 49450 | 49400 | 311 |
| 300 | 20240516 | 140600 | 36319308250 | 49450 | 49350 | 49450 | 49350 | 161 |
| 301 | 20240516 | 140500 | 36311357850 | 49350 | 49450 | 49450 | 49350 | 376 |
| 302 | 20240516 | 140400 | 36292776200 | 49450 | 49400 | 49450 | 49350 | 610 |
| 303 | 20240516 | 140300 | 36262617350 | 49450 | 49450 | 49450 | 49400 | 230 |
| 304 | 20240516 | 140200 | 36251249150 | 49400 | 49450 | 49450 | 49400 | 432 |
| 305 | 20240516 | 140100 | 36229907300 | 49400 | 49450 | 49450 | 49400 | 396 |
| 306 | 20240516 | 140000 | 36210327000 | 49450 | 49450 | 49500 | 49400 | 296 |
| 307 | 20240516 | 135900 | 36195689700 | 49450 | 49400 | 49450 | 49400 | 272 |
| 308 | 20240516 | 135800 | 36182240600 | 49400 | 49450 | 49450 | 49350 | 364 |
| 309 | 20240516 | 135700 | 36164255950 | 49450 | 49350 | 49450 | 49350 | 192 |
| 310 | 20240516 | 135600 | 36154771850 | 49350 | 49450 | 49500 | 49350 | 243 |
| 311 | 20240516 | 135500 | 36142761750 | 49450 | 49400 | 49500 | 49350 | 412 |
| 312 | 20240516 | 135400 | 36122392800 | 49450 | 49400 | 49500 | 49400 | 473 |
| 313 | 20240516 | 135300 | 36099021350 | 49450 | 49350 | 49500 | 49350 | 473 |
| 314 | 20240516 | 135200 | 36075637300 | 49400 | 49400 | 49450 | 49350 | 159 |
| 315 | 20240516 | 135100 | 36067779900 | 49400 | 49350 | 49400 | 49300 | 449 |
| 316 | 20240516 | 135000 | 36045623250 | 49400 | 49350 | 49450 | 49350 | 386 |
| 317 | 20240516 | 134900 | 36026554650 | 49200 | 49350 | 49500 | 49200 | 2938 |
| 318 | 20240516 | 134800 | 35881510450 | 49400 | 49350 | 49450 | 49350 | 94 |
| 319 | 20240516 | 134700 | 35876868550 | 49450 | 49450 | 49450 | 49350 | 24 |
| 320 | 20240516 | 134600 | 35875682150 | 49400 | 49450 | 49500 | 49400 | 495 |
| 321 | 20240516 | 134500 | 35851189400 | 49450 | 49450 | 49450 | 49350 | 246 |
| 322 | 20240516 | 134400 | 35839038850 | 49450 | 49450 | 49500 | 49350 | 422 |
| 323 | 20240516 | 134300 | 35818196150 | 49450 | 49350 | 49450 | 49350 | 256 |
| 324 | 20240516 | 134200 | 35805553600 | 49350 | 49350 | 49400 | 49350 | 152 |
| 325 | 20240516 | 134100 | 35798051450 | 49350 | 49400 | 49450 | 49350 | 301 |
| 326 | 20240516 | 134000 | 35783181700 | 49400 | 49450 | 49500 | 49400 | 682 |
| 327 | 20240516 | 133900 | 35749456200 | 49450 | 49450 | 49500 | 49450 | 504 |
| 328 | 20240516 | 133800 | 35724511350 | 49450 | 49600 | 49600 | 49450 | 2795 |
| 329 | 20240516 | 133700 | 35586126750 | 49600 | 49650 | 49650 | 49600 | 71 |
| 330 | 20240516 | 133600 | 35582602400 | 49600 | 49550 | 49650 | 49550 | 40 |
| 331 | 20240516 | 133500 | 35580617300 | 49600 | 49600 | 49650 | 49550 | 854 |
| 332 | 20240516 | 133400 | 35538223150 | 49600 | 49550 | 49650 | 49550 | 650 |
| 333 | 20240516 | 133300 | 35505990000 | 49550 | 49600 | 49600 | 49500 | 106 |
| 334 | 20240516 | 133200 | 35500737400 | 49550 | 49500 | 49600 | 49500 | 610 |
| 335 | 20240516 | 133100 | 35470518500 | 49500 | 49550 | 49550 | 49500 | 143 |
| 336 | 20240516 | 133000 | 35463435900 | 49500 | 49500 | 49550 | 49450 | 371 |
| 337 | 20240516 | 132900 | 35445067950 | 49550 | 49550 | 49550 | 49450 | 748 |
| 338 | 20240516 | 132800 | 35408038800 | 49550 | 49550 | 49550 | 49500 | 141 |
| 339 | 20240516 | 132700 | 35401055950 | 49550 | 49500 | 49550 | 49450 | 199 |
| 340 | 20240516 | 132600 | 35391199050 | 49500 | 49550 | 49600 | 49450 | 473 |
| 341 | 20240516 | 132500 | 35367747350 | 49550 | 49500 | 49550 | 49450 | 120 |
| 342 | 20240516 | 132400 | 35361806200 | 49500 | 49500 | 49550 | 49450 | 426 |
| 343 | 20240516 | 132300 | 35340708800 | 49500 | 49550 | 49550 | 49450 | 641 |
| 344 | 20240516 | 132200 | 35308977200 | 49550 | 49550 | 49650 | 49500 | 373 |
| 345 | 20240516 | 132100 | 35290484700 | 49500 | 49500 | 49550 | 49450 | 251 |
| 346 | 20240516 | 132000 | 35278059100 | 49500 | 49500 | 49550 | 49450 | 318 |
| 347 | 20240516 | 131900 | 35262317400 | 49550 | 49500 | 49600 | 49500 | 121 |
| 348 | 20240516 | 131800 | 35256324750 | 49550 | 49500 | 49600 | 49450 | 107 |
| 349 | 20240516 | 131700 | 35251026250 | 49450 | 49500 | 49600 | 49450 | 259 |
| 350 | 20240516 | 131600 | 35238205000 | 49500 | 49600 | 49650 | 49450 | 272 |
| 351 | 20240516 | 131500 | 35224724400 | 49600 | 49600 | 49650 | 49550 | 457 |
| 352 | 20240516 | 131400 | 35202057250 | 49600 | 49600 | 49650 | 49600 | 230 |
| 353 | 20240516 | 131300 | 35190641650 | 49600 | 49700 | 49750 | 49600 | 2463 |
| 354 | 20240516 | 131200 | 35068449400 | 49700 | 49650 | 49700 | 49600 | 242 |
| 355 | 20240516 | 131100 | 35056432300 | 49700 | 49750 | 49800 | 49350 | 4001 |
| 356 | 20240516 | 131000 | 34858341500 | 49750 | 49700 | 49750 | 49700 | 247 |
| 357 | 20240516 | 130900 | 34846062450 | 49700 | 49650 | 49700 | 49650 | 104 |
| 358 | 20240516 | 130800 | 34840896450 | 49650 | 49650 | 49700 | 49600 | 369 |
| 359 | 20240516 | 130700 | 34822567300 | 49650 | 49700 | 49700 | 49650 | 266 |
| 360 | 20240516 | 130600 | 34809352300 | 49650 | 49750 | 49750 | 49650 | 240 |
| 361 | 20240516 | 130500 | 34797423950 | 49700 | 49750 | 49850 | 49700 | 590 |
| 362 | 20240516 | 130400 | 34768060850 | 49750 | 49750 | 49750 | 49700 | 374 |
| 363 | 20240516 | 130300 | 34749461250 | 49650 | 49550 | 49700 | 49550 | 720 |
| 364 | 20240516 | 130200 | 34713726800 | 49550 | 49600 | 49600 | 49500 | 761 |
| 365 | 20240516 | 130100 | 34676007250 | 49650 | 49650 | 49700 | 49600 | 238 |
| 366 | 20240516 | 130000 | 34664190300 | 49700 | 49750 | 49750 | 49700 | 181 |
| 367 | 20240516 | 125900 | 34655194100 | 49700 | 49750 | 49800 | 49700 | 241 |
| 368 | 20240516 | 125800 | 34643202250 | 49750 | 49750 | 49800 | 49750 | 102 |
| 369 | 20240516 | 125700 | 34638126750 | 49750 | 49750 | 49800 | 49750 | 118 |
| 370 | 20240516 | 125600 | 34632253500 | 49800 | 49800 | 49800 | 49750 | 92 |
| 371 | 20240516 | 125500 | 34627672650 | 49750 | 49900 | 49900 | 49750 | 269 |
| 372 | 20240516 | 125400 | 34614269100 | 49850 | 49900 | 49900 | 49850 | 92 |
| 373 | 20240516 | 125300 | 34609679950 | 49950 | 49750 | 49950 | 49750 | 4059 |
| 374 | 20240516 | 125200 | 34407042400 | 49700 | 49700 | 49750 | 49700 | 370 |
| 375 | 20240516 | 125100 | 34388636650 | 49750 | 49750 | 49800 | 49700 | 144 |
| 376 | 20240516 | 125000 | 34381475650 | 49750 | 49700 | 49800 | 49700 | 846 |
| 377 | 20240516 | 124900 | 34339392850 | 49750 | 49800 | 49800 | 49700 | 203 |
| 378 | 20240516 | 124800 | 34329299600 | 49700 | 49850 | 49850 | 49700 | 450 |
| 379 | 20240516 | 124700 | 34306895600 | 49800 | 49900 | 49900 | 49800 | 889 |
| 380 | 20240516 | 124600 | 34262577800 | 49900 | 49900 | 49900 | 49850 | 100 |
| 381 | 20240516 | 124500 | 34257591100 | 49850 | 49850 | 49900 | 49850 | 299 |
| 382 | 20240516 | 124400 | 34242677650 | 49900 | 49900 | 49950 | 49850 | 478 |
| 383 | 20240516 | 124300 | 34218825100 | 49900 | 49950 | 49950 | 49900 | 928 |
| 384 | 20240516 | 124200 | 34172475500 | 49900 | 49900 | 49950 | 49900 | 172 |
| 385 | 20240516 | 124100 | 34163887250 | 49900 | 49900 | 49950 | 49900 | 484 |
| 386 | 20240516 | 124000 | 34139734650 | 49900 | 49950 | 50000 | 49850 | 1217 |
| 387 | 20240516 | 123900 | 34078945250 | 50000 | 49900 | 50100 | 49900 | 8268 |
| 388 | 20240516 | 123800 | 33665817100 | 49850 | 49850 | 49950 | 49850 | 1623 |
| 389 | 20240516 | 123700 | 33584829450 | 49850 | 49800 | 49850 | 49800 | 347 |
| 390 | 20240516 | 123600 | 33567546550 | 49800 | 49850 | 49900 | 49800 | 240 |
| 391 | 20240516 | 123500 | 33555579400 | 49850 | 49850 | 49900 | 49750 | 1256 |
| 392 | 20240516 | 123400 | 33493031300 | 49900 | 49800 | 49900 | 49800 | 1021 |
| 393 | 20240516 | 123300 | 33442131700 | 49800 | 49800 | 49900 | 49800 | 283 |
| 394 | 20240516 | 123200 | 33428028650 | 49850 | 49900 | 49900 | 49800 | 130 |
| 395 | 20240516 | 123100 | 33421548650 | 49900 | 49900 | 49950 | 49850 | 596 |
| 396 | 20240516 | 123000 | 33391804000 | 49950 | 49850 | 49950 | 49850 | 1059 |
| 397 | 20240516 | 122900 | 33338939900 | 49850 | 49800 | 50000 | 49700 | 8706 |
| 398 | 20240516 | 122800 | 32904003400 | 49800 | 49750 | 49850 | 49750 | 670 |
| 399 | 20240516 | 122700 | 32870631900 | 49750 | 49700 | 49800 | 49700 | 2352 |
| 400 | 20240516 | 122600 | 32753605050 | 49700 | 49600 | 49700 | 49600 | 205 |
| 401 | 20240516 | 122500 | 32743427250 | 49600 | 49600 | 49600 | 49550 | 263 |
| 402 | 20240516 | 122400 | 32730385000 | 49600 | 49550 | 49600 | 49500 | 235 |
| 403 | 20240516 | 122300 | 32718739800 | 49500 | 49650 | 49650 | 49300 | 3881 |
| 404 | 20240516 | 122200 | 32526602200 | 49650 | 49600 | 49650 | 49550 | 576 |
| 405 | 20240516 | 122100 | 32498032100 | 49600 | 49500 | 49600 | 49450 | 1879 |
| 406 | 20240516 | 122000 | 32404932600 | 49500 | 49450 | 49550 | 49400 | 2070 |
| 407 | 20240516 | 121900 | 32302474850 | 49450 | 49300 | 49450 | 49300 | 1801 |
| 408 | 20240516 | 121800 | 32213505050 | 49300 | 49250 | 49300 | 49250 | 535 |
| 409 | 20240516 | 121700 | 32187134600 | 49250 | 49250 | 49300 | 49200 | 1776 |
| 410 | 20240516 | 121600 | 32099739850 | 49300 | 49200 | 49300 | 49150 | 832 |
| 411 | 20240516 | 121500 | 32058779600 | 49200 | 49200 | 49250 | 49150 | 399 |
| 412 | 20240516 | 121400 | 32039152350 | 49200 | 49150 | 49250 | 49150 | 881 |
| 413 | 20240516 | 121300 | 31995819850 | 49150 | 49200 | 49200 | 49150 | 462 |
| 414 | 20240516 | 121200 | 31973099150 | 49250 | 49250 | 49300 | 49200 | 247 |
| 415 | 20240516 | 121100 | 31960934550 | 49250 | 49200 | 49250 | 49150 | 1005 |
| 416 | 20240516 | 121000 | 31911464850 | 49150 | 49200 | 49200 | 49150 | 1510 |
| 417 | 20240516 | 120900 | 31837244450 | 49200 | 49200 | 49250 | 49200 | 716 |
| 418 | 20240516 | 120800 | 31802010450 | 49250 | 49200 | 49300 | 49200 | 332 |
| 419 | 20240516 | 120700 | 31785668800 | 49200 | 49250 | 49300 | 49200 | 615 |
| 420 | 20240516 | 120600 | 31755382850 | 49250 | 49300 | 49350 | 49250 | 122 |
| 421 | 20240516 | 120500 | 31749369700 | 49300 | 49300 | 49300 | 49250 | 370 |
| 422 | 20240516 | 120400 | 31731131500 | 49300 | 49250 | 49300 | 49200 | 426 |
| 423 | 20240516 | 120300 | 31710150750 | 49250 | 49250 | 49300 | 49200 | 678 |
| 424 | 20240516 | 120200 | 31676760250 | 49250 | 49250 | 49350 | 49250 | 187 |
| 425 | 20240516 | 120100 | 31667544450 | 49300 | 49350 | 49350 | 49250 | 330 |
| 426 | 20240516 | 120000 | 31651275250 | 49300 | 49300 | 49350 | 49300 | 484 |
| 427 | 20240516 | 115900 | 31627412750 | 49300 | 49300 | 49350 | 49300 | 107 |
| 428 | 20240516 | 115800 | 31622136250 | 49300 | 49300 | 49350 | 49250 | 378 |
| 429 | 20240516 | 115700 | 31603504550 | 49350 | 49350 | 49350 | 49250 | 679 |
| 430 | 20240516 | 115600 | 31570013900 | 49400 | 49350 | 49400 | 49350 | 122 |
| 431 | 20240516 | 115500 | 31563992300 | 49350 | 49350 | 49400 | 49350 | 145 |
| 432 | 20240516 | 115400 | 31556833000 | 49350 | 49350 | 49400 | 49350 | 406 |
| 433 | 20240516 | 115300 | 31536777250 | 49350 | 49300 | 49400 | 49300 | 877 |
| 434 | 20240516 | 115200 | 31493530250 | 49300 | 49350 | 49400 | 49300 | 435 |
| 435 | 20240516 | 115100 | 31472067450 | 49350 | 49400 | 49400 | 49350 | 60 |
| 436 | 20240516 | 115000 | 31469105000 | 49350 | 49400 | 49400 | 49350 | 189 |
| 437 | 20240516 | 114900 | 31459775550 | 49450 | 49450 | 49450 | 49350 | 279 |
| 438 | 20240516 | 114800 | 31445997500 | 49450 | 49300 | 49450 | 49300 | 819 |
| 439 | 20240516 | 114700 | 31405562800 | 49300 | 49400 | 49400 | 49300 | 203 |
| 440 | 20240516 | 114600 | 31395544400 | 49350 | 49400 | 49400 | 49300 | 116 |
| 441 | 20240516 | 114500 | 31389819150 | 49350 | 49350 | 49400 | 49350 | 747 |
| 442 | 20240516 | 114400 | 31352925000 | 49350 | 49350 | 49400 | 49300 | 1456 |
| 443 | 20240516 | 114300 | 31281076350 | 49350 | 49400 | 49450 | 49350 | 386 |
| 444 | 20240516 | 114200 | 31262015550 | 49400 | 49350 | 49450 | 49350 | 733 |
| 445 | 20240516 | 114100 | 31225816300 | 49400 | 49400 | 49450 | 49350 | 682 |
| 446 | 20240516 | 114000 | 31192121850 | 49450 | 49450 | 49450 | 49400 | 391 |
| 447 | 20240516 | 113900 | 31172790550 | 49500 | 49500 | 49500 | 49450 | 472 |
| 448 | 20240516 | 113800 | 31149429000 | 49450 | 49450 | 49500 | 49450 | 677 |
| 449 | 20240516 | 113700 | 31115926850 | 49500 | 49500 | 49500 | 49450 | 342 |
| 450 | 20240516 | 113600 | 31098998700 | 49500 | 49500 | 49550 | 49500 | 189 |
| 451 | 20240516 | 113500 | 31089642000 | 49500 | 49400 | 49550 | 49400 | 850 |
| 452 | 20240516 | 113400 | 31047586300 | 49350 | 49450 | 49450 | 49350 | 1111 |
| 453 | 20240516 | 113300 | 30992703200 | 49400 | 49500 | 49550 | 49400 | 4745 |
| 454 | 20240516 | 113200 | 30758065600 | 49500 | 49600 | 49600 | 49500 | 514 |
| 455 | 20240516 | 113100 | 30732599800 | 49600 | 49600 | 49600 | 49550 | 665 |
| 456 | 20240516 | 113000 | 30699633600 | 49600 | 49600 | 49650 | 49600 | 207 |
| 457 | 20240516 | 112900 | 30689365300 | 49600 | 49650 | 49700 | 49600 | 886 |
| 458 | 20240516 | 112800 | 30645372100 | 49700 | 49650 | 49700 | 49650 | 219 |
| 459 | 20240516 | 112700 | 30634490000 | 49650 | 49650 | 49700 | 49600 | 250 |
| 460 | 20240516 | 112600 | 30622083650 | 49650 | 49700 | 49700 | 49650 | 135 |
| 461 | 20240516 | 112500 | 30615377600 | 49650 | 49650 | 49700 | 49650 | 392 |
| 462 | 20240516 | 112400 | 30595914300 | 49650 | 49700 | 49750 | 49650 | 532 |
| 463 | 20240516 | 112300 | 30569474250 | 49700 | 49700 | 49750 | 49650 | 988 |
| 464 | 20240516 | 112200 | 30520371750 | 49700 | 49650 | 49700 | 49600 | 132 |
| 465 | 20240516 | 112100 | 30513818950 | 49700 | 49700 | 49700 | 49550 | 255 |
| 466 | 20240516 | 112000 | 30501158500 | 49700 | 49650 | 49750 | 49600 | 635 |
| 467 | 20240516 | 111900 | 30469603750 | 49550 | 49550 | 49700 | 49550 | 253 |
| 468 | 20240516 | 111800 | 30457036100 | 49550 | 49750 | 49800 | 49550 | 1498 |
| 469 | 20240516 | 111700 | 30382689350 | 49700 | 49650 | 49750 | 49650 | 1159 |
| 470 | 20240516 | 111600 | 30325115100 | 49650 | 49600 | 49750 | 49600 | 1264 |
| 471 | 20240516 | 111500 | 30262331250 | 49650 | 49650 | 49650 | 49600 | 182 |
| 472 | 20240516 | 111400 | 30253301800 | 49650 | 49600 | 49700 | 49600 | 762 |
| 473 | 20240516 | 111300 | 30215458250 | 49600 | 49650 | 49700 | 49600 | 601 |
| 474 | 20240516 | 111200 | 30185638250 | 49650 | 49650 | 49700 | 49600 | 824 |
| 475 | 20240516 | 111100 | 30144721100 | 49700 | 49700 | 49750 | 49600 | 653 |
| 476 | 20240516 | 111000 | 30112303150 | 49700 | 49650 | 49750 | 49600 | 439 |
| 477 | 20240516 | 110900 | 30090503450 | 49700 | 49650 | 49750 | 49650 | 775 |
| 478 | 20240516 | 110800 | 30051985750 | 49700 | 49650 | 49700 | 49550 | 1621 |
| 479 | 20240516 | 110700 | 29971630100 | 49600 | 49650 | 49700 | 49600 | 1097 |
| 480 | 20240516 | 110600 | 29917175500 | 49650 | 49650 | 49650 | 49550 | 2372 |
| 481 | 20240516 | 110500 | 29799513000 | 49650 | 49650 | 49700 | 49650 | 821 |
| 482 | 20240516 | 110400 | 29758749400 | 49650 | 49700 | 49750 | 49650 | 963 |
| 483 | 20240516 | 110300 | 29710904250 | 49700 | 49700 | 49750 | 49700 | 931 |
| 484 | 20240516 | 110200 | 29664627950 | 49700 | 49750 | 49850 | 49700 | 1435 |
| 485 | 20240516 | 110100 | 29593218000 | 49750 | 49800 | 49800 | 49750 | 760 |
| 486 | 20240516 | 110000 | 29555406550 | 49800 | 49850 | 49850 | 49800 | 310 |
| 487 | 20240516 | 105900 | 29539965900 | 49800 | 49850 | 49850 | 49800 | 200 |
| 488 | 20240516 | 105800 | 29530003500 | 49850 | 49800 | 49850 | 49800 | 1043 |
| 489 | 20240516 | 105700 | 29478015400 | 49800 | 49800 | 49850 | 49800 | 666 |
| 490 | 20240516 | 105600 | 29444838600 | 49850 | 49850 | 49850 | 49800 | 334 |
| 491 | 20240516 | 105500 | 29428190450 | 49800 | 49750 | 49850 | 49750 | 362 |
| 492 | 20240516 | 105400 | 29410162550 | 49800 | 49700 | 49800 | 49700 | 1166 |
| 493 | 20240516 | 105300 | 29352187450 | 49800 | 49850 | 49850 | 49700 | 1968 |
| 494 | 20240516 | 105200 | 29254251600 | 49800 | 49750 | 49850 | 49750 | 370 |
| 495 | 20240516 | 105100 | 29235825100 | 49800 | 49750 | 49800 | 49750 | 1730 |
| 496 | 20240516 | 105000 | 29149754400 | 49750 | 49750 | 49800 | 49750 | 381 |
| 497 | 20240516 | 104900 | 29130796250 | 49750 | 49850 | 49850 | 49750 | 732 |
| 498 | 20240516 | 104800 | 29094376300 | 49800 | 49750 | 49850 | 49750 | 490 |
| 499 | 20240516 | 104700 | 29069989050 | 49850 | 49800 | 49850 | 49800 | 827 |
| 500 | 20240516 | 104600 | 29028802300 | 49850 | 49850 | 49900 | 49800 | 488 |
| 501 | 20240516 | 104500 | 29004470050 | 49850 | 49850 | 49900 | 49800 | 260 |
| 502 | 20240516 | 104400 | 28991511200 | 49800 | 49800 | 49850 | 49750 | 726 |
| 503 | 20240516 | 104300 | 28955340350 | 49850 | 49850 | 49900 | 49850 | 411 |
| 504 | 20240516 | 104200 | 28934850150 | 49900 | 49950 | 50000 | 49850 | 838 |
| 505 | 20240516 | 104100 | 28893017150 | 49900 | 49800 | 50000 | 49800 | 1604 |
| 506 | 20240516 | 104000 | 28812992500 | 49800 | 49800 | 49850 | 49650 | 6332 |
| 507 | 20240516 | 103900 | 28498096250 | 49750 | 49800 | 49850 | 49750 | 1841 |
| 508 | 20240516 | 103800 | 28406455150 | 49800 | 49800 | 49850 | 49800 | 796 |
| 509 | 20240516 | 103700 | 28366813450 | 49800 | 49950 | 50000 | 49800 | 1288 |
| 510 | 20240516 | 103600 | 28302535750 | 49950 | 50000 | 50100 | 49900 | 1701 |
| 511 | 20240516 | 103500 | 28217554950 | 50100 | 50000 | 50100 | 50000 | 390 |
| 512 | 20240516 | 103400 | 28198042850 | 50100 | 50100 | 50200 | 50000 | 504 |
| 513 | 20240516 | 103300 | 28172777950 | 50100 | 50100 | 50300 | 50100 | 1013 |
| 514 | 20240516 | 103200 | 28121931150 | 50200 | 50100 | 50300 | 50100 | 1702 |
| 515 | 20240516 | 103100 | 28036517650 | 50200 | 50000 | 50200 | 50000 | 834 |
| 516 | 20240516 | 103000 | 27994746150 | 50000 | 50000 | 50300 | 49900 | 1788 |
| 517 | 20240516 | 102900 | 27904958450 | 50100 | 49850 | 50300 | 49750 | 10224 |
| 518 | 20240516 | 102800 | 27393566050 | 49850 | 49800 | 49850 | 49750 | 926 |
| 519 | 20240516 | 102700 | 27347447750 | 49800 | 49800 | 49800 | 49750 | 1071 |
| 520 | 20240516 | 102600 | 27294156900 | 49850 | 49800 | 49850 | 49700 | 1720 |
| 521 | 20240516 | 102500 | 27208602500 | 49850 | 49750 | 49900 | 49750 | 569 |
| 522 | 20240516 | 102400 | 27180259550 | 49800 | 49750 | 49850 | 49750 | 1261 |
| 523 | 20240516 | 102300 | 27117491250 | 49750 | 49850 | 49950 | 49750 | 2338 |
| 524 | 20240516 | 102200 | 27001033000 | 49850 | 49750 | 49950 | 49700 | 1823 |
| 525 | 20240516 | 102100 | 26910269800 | 49750 | 49900 | 49900 | 49700 | 1071 |
| 526 | 20240516 | 102000 | 26856989500 | 49800 | 49750 | 50000 | 49650 | 4470 |
| 527 | 20240516 | 101900 | 26634240350 | 49750 | 49900 | 49900 | 49750 | 2680 |
| 528 | 20240516 | 101800 | 26500795450 | 49900 | 49850 | 50000 | 49850 | 927 |
| 529 | 20240516 | 101700 | 26454534150 | 49850 | 49850 | 50000 | 49850 | 460 |
| 530 | 20240516 | 101600 | 26431582550 | 49850 | 50000 | 50000 | 49850 | 1128 |
| 531 | 20240516 | 101500 | 26375268350 | 49950 | 50000 | 50000 | 49950 | 647 |
| 532 | 20240516 | 101400 | 26342925900 | 50100 | 50000 | 50100 | 50000 | 762 |
| 533 | 20240516 | 101300 | 26304818800 | 50000 | 50100 | 50100 | 50000 | 568 |
| 534 | 20240516 | 101200 | 26276376400 | 50000 | 49900 | 50100 | 49850 | 2487 |
| 535 | 20240516 | 101100 | 26152125250 | 49850 | 49850 | 49950 | 49800 | 1895 |
| 536 | 20240516 | 101000 | 26057611300 | 49850 | 49850 | 49900 | 49800 | 2290 |
| 537 | 20240516 | 100900 | 25943526850 | 49850 | 49850 | 49950 | 49800 | 1106 |
| 538 | 20240516 | 100800 | 25888367350 | 49850 | 49900 | 49950 | 49800 | 1677 |
| 539 | 20240516 | 100700 | 25804750550 | 49900 | 50000 | 50100 | 49900 | 1972 |
| 540 | 20240516 | 100600 | 25706210150 | 49950 | 50400 | 50400 | 49950 | 3065 |
| 541 | 20240516 | 100500 | 25552551550 | 50400 | 50500 | 50500 | 50400 | 2203 |
| 542 | 20240516 | 100400 | 25441403750 | 50500 | 50300 | 50500 | 50200 | 4604 |
| 543 | 20240516 | 100300 | 25209462350 | 50300 | 50000 | 50400 | 50000 | 7671 |
| 544 | 20240516 | 100200 | 24824165050 | 50100 | 49900 | 50100 | 49850 | 4367 |
| 545 | 20240516 | 100100 | 24605771400 | 49900 | 49900 | 50000 | 49900 | 1120 |
| 546 | 20240516 | 100000 | 24549851550 | 49900 | 49900 | 50000 | 49850 | 920 |
| 547 | 20240516 | 095900 | 24503933900 | 49900 | 49800 | 50000 | 49800 | 1692 |
| 548 | 20240516 | 095800 | 24419529100 | 49800 | 49900 | 49950 | 49800 | 2930 |
| 549 | 20240516 | 095700 | 24273450750 | 50000 | 50100 | 50200 | 49950 | 3807 |
| 550 | 20240516 | 095600 | 24083185050 | 50100 | 50000 | 50200 | 50000 | 3321 |
| 551 | 20240516 | 095500 | 23916792450 | 50000 | 49900 | 50100 | 49900 | 2474 |
| 552 | 20240516 | 095400 | 23793172550 | 49900 | 49950 | 49950 | 49850 | 2346 |
| 553 | 20240516 | 095300 | 23676130650 | 49950 | 50000 | 50100 | 49900 | 3234 |
| 554 | 20240516 | 095200 | 23514537100 | 50000 | 50100 | 50100 | 49950 | 1851 |
| 555 | 20240516 | 095100 | 23421972350 | 50000 | 50100 | 50200 | 50000 | 1554 |
| 556 | 20240516 | 095000 | 23344087950 | 50200 | 50100 | 50200 | 50100 | 1614 |
| 557 | 20240516 | 094900 | 23263175750 | 50100 | 50200 | 50200 | 50100 | 1358 |
| 558 | 20240516 | 094800 | 23195105550 | 50200 | 50000 | 50200 | 50000 | 4714 |
| 559 | 20240516 | 094700 | 22958648150 | 50000 | 50000 | 50200 | 50000 | 2155 |
| 560 | 20240516 | 094600 | 22850692050 | 50000 | 49950 | 50200 | 49900 | 2751 |
| 561 | 20240516 | 094500 | 22713110500 | 49950 | 50300 | 50300 | 49950 | 5540 |
| 562 | 20240516 | 094400 | 22435551450 | 50300 | 50300 | 50300 | 50100 | 4781 |
| 563 | 20240516 | 094300 | 22195616450 | 50300 | 50100 | 50300 | 50000 | 4538 |
| 564 | 20240516 | 094200 | 21967964050 | 50100 | 50200 | 50300 | 49950 | 7834 |
| 565 | 20240516 | 094100 | 21575674600 | 50300 | 50400 | 50400 | 50200 | 4517 |
| 566 | 20240516 | 094000 | 21348558300 | 50300 | 50200 | 50600 | 50200 | 9234 |
| 567 | 20240516 | 093900 | 20883298900 | 50200 | 50800 | 50800 | 50000 | 11763 |
| 568 | 20240516 | 093800 | 20290743400 | 50700 | 49850 | 51000 | 49800 | 57577 |
| 569 | 20240516 | 093700 | 17399495150 | 49900 | 49650 | 49900 | 49600 | 14361 |
| 570 | 20240516 | 093600 | 16685342400 | 49600 | 49450 | 49650 | 49400 | 16103 |
| 571 | 20240516 | 093500 | 15887929450 | 49450 | 49300 | 49500 | 49300 | 9211 |
| 572 | 20240516 | 093400 | 15432667100 | 49300 | 49050 | 49300 | 49050 | 6342 |
| 573 | 20240516 | 093300 | 15120412650 | 49050 | 49250 | 49250 | 49050 | 4655 |
| 574 | 20240516 | 093200 | 14891610300 | 49200 | 49100 | 49250 | 49100 | 3627 |
| 575 | 20240516 | 093100 | 14713237350 | 49100 | 49100 | 49150 | 49050 | 931 |
| 576 | 20240516 | 093000 | 14667534000 | 49100 | 49000 | 49150 | 49000 | 1165 |
| 577 | 20240516 | 092900 | 14610379000 | 49000 | 49000 | 49100 | 48900 | 5037 |
| 578 | 20240516 | 092800 | 14363626550 | 49100 | 49200 | 49200 | 48950 | 4785 |
| 579 | 20240516 | 092700 | 14128970700 | 49200 | 49100 | 49250 | 49050 | 3176 |
| 580 | 20240516 | 092600 | 13972862000 | 49100 | 49050 | 49300 | 49050 | 2574 |
| 581 | 20240516 | 092500 | 13846366250 | 49050 | 48950 | 49050 | 48950 | 5680 |
| 582 | 20240516 | 092400 | 13568094300 | 48950 | 49200 | 49200 | 48900 | 3054 |
| 583 | 20240516 | 092300 | 13418463250 | 49200 | 49400 | 49400 | 49150 | 2989 |
| 584 | 20240516 | 092200 | 13271048850 | 49350 | 49150 | 49400 | 49050 | 17296 |
| 585 | 20240516 | 092100 | 12420000900 | 49150 | 49000 | 49150 | 48950 | 4680 |
| 586 | 20240516 | 092000 | 12190426000 | 48950 | 49050 | 49050 | 48850 | 2308 |
| 587 | 20240516 | 091900 | 12077377150 | 49050 | 48750 | 49050 | 48700 | 9194 |
| 588 | 20240516 | 091800 | 11627735750 | 48750 | 48500 | 48850 | 48500 | 6358 |
| 589 | 20240516 | 091700 | 11318099900 | 48450 | 48500 | 48550 | 48300 | 6536 |
| 590 | 20240516 | 091600 | 11001705000 | 48500 | 48700 | 48750 | 48500 | 8046 |
| 591 | 20240516 | 091500 | 10610490600 | 48750 | 48750 | 48950 | 48700 | 4587 |
| 592 | 20240516 | 091400 | 10386643800 | 48750 | 48950 | 49000 | 48750 | 5158 |
| 593 | 20240516 | 091300 | 10134630600 | 49000 | 49100 | 49200 | 48950 | 3987 |
| 594 | 20240516 | 091200 | 9939054000 | 49100 | 49050 | 49250 | 48900 | 6086 |
| 595 | 20240516 | 091100 | 9639922350 | 49050 | 49100 | 49250 | 48900 | 6217 |
| 596 | 20240516 | 091000 | 9334731250 | 49100 | 49200 | 49300 | 49050 | 7757 |
| 597 | 20240516 | 090900 | 8953472250 | 49150 | 49700 | 49700 | 49150 | 12802 |
| 598 | 20240516 | 090800 | 8320683050 | 49700 | 49200 | 49700 | 49200 | 19803 |
| 599 | 20240516 | 090700 | 7340106650 | 49250 | 48650 | 49400 | 48450 | 38157 |
| 600 | 20240516 | 090600 | 5474503850 | 48650 | 48400 | 48700 | 48200 | 16084 |
| 601 | 20240516 | 090500 | 4695450750 | 48450 | 48450 | 48650 | 48350 | 9347 |
| 602 | 20240516 | 090400 | 4242432200 | 48450 | 48950 | 48950 | 48450 | 9995 |
| 603 | 20240516 | 090300 | 3755255150 | 48950 | 48350 | 49000 | 48200 | 15433 |
| 604 | 20240516 | 090200 | 3005281450 | 48200 | 47950 | 48500 | 47900 | 18819 |
| 605 | 20240516 | 090100 | 2096322200 | 48000 | 47500 | 48100 | 47450 | 19355 |
| 606 | 20240516 | 090000 | 1170297550 | 47550 | 47000 | 47550 | 46950 | 24770 |