32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 183900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 19277 |
| 3 | 20240517 | 183800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20240517 | 183700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20240517 | 183600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20240517 | 183500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20240517 | 183400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20240517 | 183300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20240517 | 183200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20240517 | 183100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20240517 | 183000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20240517 | 182900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20240517 | 182800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20240517 | 182700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20240517 | 182600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20240517 | 182500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20240517 | 182400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20240517 | 182300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20240517 | 182200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20240517 | 182100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20240517 | 182000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20240517 | 181900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20240517 | 181800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20240517 | 181700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20240517 | 181600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20240517 | 181500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20240517 | 181400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20240517 | 181300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20240517 | 181200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20240517 | 181100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20240517 | 181000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20240517 | 180900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 19277 |
| 33 | 20240517 | 180800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20240517 | 180700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20240517 | 180600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20240517 | 180500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20240517 | 180400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20240517 | 180300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20240517 | 180200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20240517 | 180100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20240517 | 180000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20240517 | 175900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20240517 | 175800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20240517 | 175700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20240517 | 175600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20240517 | 175500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20240517 | 175400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20240517 | 175300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20240517 | 175200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20240517 | 175100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20240517 | 175000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20240517 | 174900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20240517 | 174800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20240517 | 174700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20240517 | 174600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20240517 | 174500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20240517 | 174400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20240517 | 174300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20240517 | 174200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20240517 | 174100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20240517 | 174000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20240517 | 173900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 19277 |
| 63 | 20240517 | 173800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20240517 | 173700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20240517 | 173600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20240517 | 173500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20240517 | 173400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20240517 | 173300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20240517 | 173200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20240517 | 173100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20240517 | 173000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20240517 | 172900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20240517 | 172800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20240517 | 172700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20240517 | 172600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20240517 | 172500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20240517 | 172400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20240517 | 172300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20240517 | 172200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20240517 | 172100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20240517 | 172000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20240517 | 171900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20240517 | 171800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20240517 | 171700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20240517 | 171600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20240517 | 171500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20240517 | 171400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20240517 | 171300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20240517 | 171200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20240517 | 171100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20240517 | 171000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20240517 | 170900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 19277 |
| 93 | 20240517 | 170800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20240517 | 170700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20240517 | 170600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20240517 | 170500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20240517 | 170400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20240517 | 170300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20240517 | 170200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20240517 | 170100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20240517 | 170000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20240517 | 165900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20240517 | 165800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20240517 | 165700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20240517 | 165600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20240517 | 165500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20240517 | 165400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20240517 | 165300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20240517 | 165200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20240517 | 165100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20240517 | 165000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20240517 | 164900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20240517 | 164800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20240517 | 164700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20240517 | 164600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20240517 | 164500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20240517 | 164400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20240517 | 164300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20240517 | 164200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20240517 | 164100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20240517 | 164000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20240517 | 163900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 19277 |
| 123 | 20240517 | 163800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20240517 | 163700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20240517 | 163600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20240517 | 163500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20240517 | 163400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20240517 | 163300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20240517 | 163200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20240517 | 163100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20240517 | 163000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20240517 | 162900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20240517 | 162800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20240517 | 162700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20240517 | 162600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20240517 | 162500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20240517 | 162400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20240517 | 162300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20240517 | 162200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20240517 | 162100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20240517 | 162000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20240517 | 161900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20240517 | 161800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20240517 | 161700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20240517 | 161600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20240517 | 161500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20240517 | 161400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20240517 | 161300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20240517 | 161200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20240517 | 161100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20240517 | 161000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20240517 | 160900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 19277 |
| 153 | 20240517 | 160800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20240517 | 160700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20240517 | 160600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20240517 | 160500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20240517 | 160400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20240517 | 160300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20240517 | 160200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20240517 | 160100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20240517 | 160000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20240517 | 155900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20240517 | 155800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20240517 | 155700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20240517 | 155600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20240517 | 155500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20240517 | 155400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20240517 | 155300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20240517 | 155200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20240517 | 155100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20240517 | 155000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20240517 | 154900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20240517 | 154800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20240517 | 154700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20240517 | 154600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20240517 | 154500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20240517 | 154400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20240517 | 154300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20240517 | 154200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20240517 | 154100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20240517 | 154000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20240517 | 153900 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 19277 |
| 183 | 20240517 | 153800 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20240517 | 153700 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20240517 | 153600 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20240517 | 153500 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20240517 | 153400 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20240517 | 153300 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20240517 | 153200 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20240517 | 153100 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20240517 | 153000 | 53811841050 | 33550 | 33550 | 33550 | 33550 | 19277 |
| 192 | 20240517 | 152900 | 53165097700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240517 | 152800 | 53165097700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240517 | 152700 | 53165097700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240517 | 152600 | 53165097700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240517 | 152500 | 53165097700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240517 | 152400 | 53165097700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240517 | 152300 | 53165097700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20240517 | 152200 | 53165097700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240517 | 152100 | 53165097700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240517 | 152000 | 53165097700 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240517 | 151900 | 53165097700 | 33650 | 33700 | 33700 | 33550 | 4660 |
| 203 | 20240517 | 151800 | 53008416350 | 33650 | 33650 | 33700 | 33600 | 4503 |
| 204 | 20240517 | 151700 | 52856904450 | 33700 | 34000 | 34000 | 33550 | 19218 |
| 205 | 20240517 | 151600 | 52208825800 | 34000 | 34150 | 34200 | 34000 | 3929 |
| 206 | 20240517 | 151500 | 52074963550 | 34200 | 34250 | 34300 | 34150 | 4374 |
| 207 | 20240517 | 151400 | 51925279750 | 34300 | 34300 | 34350 | 34300 | 2229 |
| 208 | 20240517 | 151300 | 51848824700 | 34300 | 34300 | 34350 | 34300 | 333 |
| 209 | 20240517 | 151200 | 51837397250 | 34350 | 34300 | 34350 | 34300 | 1517 |
| 210 | 20240517 | 151100 | 51785360350 | 34350 | 34400 | 34450 | 34350 | 1447 |
| 211 | 20240517 | 151000 | 51735622850 | 34450 | 34300 | 34450 | 34300 | 851 |
| 212 | 20240517 | 150900 | 51706346400 | 34350 | 34450 | 34450 | 34350 | 1467 |
| 213 | 20240517 | 150800 | 51655932450 | 34400 | 34300 | 34450 | 34300 | 1312 |
| 214 | 20240517 | 150700 | 51610825000 | 34300 | 34200 | 34350 | 34200 | 1610 |
| 215 | 20240517 | 150600 | 51555610300 | 34200 | 34250 | 34300 | 34200 | 363 |
| 216 | 20240517 | 150500 | 51543179600 | 34300 | 34250 | 34300 | 34250 | 1394 |
| 217 | 20240517 | 150400 | 51495377850 | 34250 | 34250 | 34300 | 34200 | 409 |
| 218 | 20240517 | 150300 | 51481371400 | 34200 | 34200 | 34300 | 34150 | 578 |
| 219 | 20240517 | 150200 | 51461593250 | 34250 | 34200 | 34250 | 34150 | 995 |
| 220 | 20240517 | 150100 | 51427563500 | 34200 | 34250 | 34250 | 34200 | 392 |
| 221 | 20240517 | 150000 | 51414152550 | 34250 | 34300 | 34300 | 34250 | 242 |
| 222 | 20240517 | 145900 | 51405856100 | 34200 | 34300 | 34300 | 34200 | 33 |
| 223 | 20240517 | 145800 | 51404727200 | 34300 | 34300 | 34350 | 34200 | 757 |
| 224 | 20240517 | 145700 | 51378812500 | 34300 | 34200 | 34300 | 34200 | 2155 |
| 225 | 20240517 | 145600 | 51305107700 | 34200 | 34150 | 34200 | 34150 | 550 |
| 226 | 20240517 | 145500 | 51286300350 | 34150 | 34100 | 34200 | 34050 | 826 |
| 227 | 20240517 | 145400 | 51258103700 | 34050 | 34050 | 34050 | 34000 | 255 |
| 228 | 20240517 | 145300 | 51249423800 | 34000 | 33950 | 34050 | 33950 | 449 |
| 229 | 20240517 | 145200 | 51234161100 | 34000 | 34100 | 34100 | 33950 | 8779 |
| 230 | 20240517 | 145100 | 50935590300 | 34050 | 34100 | 34100 | 34050 | 1227 |
| 231 | 20240517 | 145000 | 50893764950 | 34100 | 34100 | 34150 | 34100 | 793 |
| 232 | 20240517 | 144900 | 50866707600 | 34100 | 34150 | 34150 | 34100 | 1304 |
| 233 | 20240517 | 144800 | 50822233700 | 34150 | 34100 | 34200 | 34100 | 644 |
| 234 | 20240517 | 144700 | 50800254450 | 34100 | 34150 | 34150 | 34100 | 651 |
| 235 | 20240517 | 144600 | 50778043950 | 34150 | 34100 | 34150 | 34100 | 934 |
| 236 | 20240517 | 144500 | 50746180250 | 34100 | 34350 | 34400 | 34100 | 5602 |
| 237 | 20240517 | 144400 | 50554467500 | 34350 | 34400 | 34400 | 34350 | 885 |
| 238 | 20240517 | 144300 | 50524023800 | 34400 | 34450 | 34450 | 34400 | 932 |
| 239 | 20240517 | 144200 | 50491959750 | 34450 | 34450 | 34450 | 34400 | 463 |
| 240 | 20240517 | 144100 | 50476028150 | 34450 | 34450 | 34500 | 34450 | 1340 |
| 241 | 20240517 | 144000 | 50429863650 | 34450 | 34500 | 34500 | 34450 | 878 |
| 242 | 20240517 | 143900 | 50399579300 | 34500 | 34500 | 34500 | 34500 | 38 |
| 243 | 20240517 | 143800 | 50398268300 | 34500 | 34450 | 34500 | 34450 | 36 |
| 244 | 20240517 | 143700 | 50397027800 | 34450 | 34600 | 34600 | 34450 | 840 |
| 245 | 20240517 | 143600 | 50368073150 | 34500 | 34650 | 34650 | 34500 | 648 |
| 246 | 20240517 | 143500 | 50345670000 | 34600 | 34650 | 34650 | 34600 | 745 |
| 247 | 20240517 | 143400 | 50319879100 | 34650 | 34600 | 34650 | 34600 | 452 |
| 248 | 20240517 | 143300 | 50304236850 | 34600 | 34600 | 34600 | 34550 | 230 |
| 249 | 20240517 | 143200 | 50296278900 | 34600 | 34600 | 34650 | 34600 | 226 |
| 250 | 20240517 | 143100 | 50288454300 | 34650 | 34650 | 34650 | 34600 | 212 |
| 251 | 20240517 | 143000 | 50281109900 | 34650 | 34600 | 34650 | 34600 | 303 |
| 252 | 20240517 | 142900 | 50270625500 | 34500 | 34600 | 34600 | 34500 | 57 |
| 253 | 20240517 | 142800 | 50268656900 | 34600 | 34450 | 34600 | 34450 | 406 |
| 254 | 20240517 | 142700 | 50254647300 | 34500 | 34500 | 34500 | 34500 | 19 |
| 255 | 20240517 | 142600 | 50253991800 | 34550 | 34550 | 34550 | 34450 | 1179 |
| 256 | 20240517 | 142500 | 50213310800 | 34550 | 34600 | 34650 | 34550 | 685 |
| 257 | 20240517 | 142400 | 50189631850 | 34600 | 34600 | 34600 | 34600 | 325 |
| 258 | 20240517 | 142300 | 50178386850 | 34600 | 34600 | 34600 | 34600 | 53 |
| 259 | 20240517 | 142200 | 50176553050 | 34650 | 34600 | 34650 | 34600 | 107 |
| 260 | 20240517 | 142100 | 50172850350 | 34600 | 34600 | 34600 | 34600 | 21 |
| 261 | 20240517 | 142000 | 50172123750 | 34550 | 34600 | 34650 | 34500 | 985 |
| 262 | 20240517 | 141900 | 50138104350 | 34600 | 34650 | 34650 | 34600 | 185 |
| 263 | 20240517 | 141800 | 50131697500 | 34650 | 34700 | 34700 | 34650 | 40 |
| 264 | 20240517 | 141700 | 50130311450 | 34600 | 34600 | 34650 | 34600 | 115 |
| 265 | 20240517 | 141600 | 50126329100 | 34650 | 34600 | 34650 | 34600 | 195 |
| 266 | 20240517 | 141500 | 50119577350 | 34550 | 34550 | 34600 | 34550 | 225 |
| 267 | 20240517 | 141400 | 50111803400 | 34550 | 34550 | 34550 | 34500 | 685 |
| 268 | 20240517 | 141300 | 50088138350 | 34550 | 34600 | 34600 | 34550 | 484 |
| 269 | 20240517 | 141200 | 50071408700 | 34600 | 34650 | 34650 | 34600 | 916 |
| 270 | 20240517 | 141100 | 50039688000 | 34700 | 34650 | 34700 | 34650 | 180 |
| 271 | 20240517 | 141000 | 50033445950 | 34650 | 34700 | 34700 | 34650 | 303 |
| 272 | 20240517 | 140900 | 50022941350 | 34700 | 34700 | 34700 | 34700 | 319 |
| 273 | 20240517 | 140800 | 50011872050 | 34700 | 34700 | 34700 | 34700 | 124 |
| 274 | 20240517 | 140700 | 50007569250 | 34700 | 34700 | 34750 | 34650 | 352 |
| 275 | 20240517 | 140600 | 49995355500 | 34700 | 34650 | 34700 | 34650 | 317 |
| 276 | 20240517 | 140500 | 49984355650 | 34700 | 34650 | 34700 | 34650 | 49 |
| 277 | 20240517 | 140400 | 49982655500 | 34650 | 34700 | 34700 | 34650 | 190 |
| 278 | 20240517 | 140300 | 49976071750 | 34650 | 34650 | 34700 | 34650 | 165 |
| 279 | 20240517 | 140200 | 49970353450 | 34700 | 34700 | 34700 | 34650 | 773 |
| 280 | 20240517 | 140100 | 49943533000 | 34700 | 34700 | 34700 | 34700 | 317 |
| 281 | 20240517 | 140000 | 49932533100 | 34700 | 34650 | 34700 | 34650 | 743 |
| 282 | 20240517 | 135900 | 49906785750 | 34650 | 34650 | 34700 | 34650 | 401 |
| 283 | 20240517 | 135800 | 49892872350 | 34650 | 34700 | 34750 | 34650 | 479 |
| 284 | 20240517 | 135700 | 49876260100 | 34750 | 34800 | 34800 | 34750 | 1903 |
| 285 | 20240517 | 135600 | 49810081000 | 34800 | 34700 | 34800 | 34700 | 462 |
| 286 | 20240517 | 135500 | 49794028300 | 34700 | 34700 | 34750 | 34650 | 719 |
| 287 | 20240517 | 135400 | 49769066450 | 34700 | 34650 | 34700 | 34600 | 868 |
| 288 | 20240517 | 135300 | 49738982550 | 34600 | 34650 | 34650 | 34600 | 555 |
| 289 | 20240517 | 135200 | 49719762450 | 34650 | 34650 | 34700 | 34600 | 480 |
| 290 | 20240517 | 135100 | 49703128700 | 34600 | 34550 | 34600 | 34500 | 416 |
| 291 | 20240517 | 135000 | 49688751400 | 34500 | 34450 | 34500 | 34450 | 299 |
| 292 | 20240517 | 134900 | 49678446000 | 34450 | 34450 | 34450 | 34400 | 227 |
| 293 | 20240517 | 134800 | 49670626500 | 34450 | 34450 | 34500 | 34450 | 122 |
| 294 | 20240517 | 134700 | 49666423150 | 34450 | 34500 | 34550 | 34350 | 426 |
| 295 | 20240517 | 134600 | 49651749100 | 34500 | 34500 | 34550 | 34450 | 83 |
| 296 | 20240517 | 134500 | 49648883900 | 34500 | 34500 | 34550 | 34350 | 279 |
| 297 | 20240517 | 134400 | 49639277900 | 34300 | 34300 | 34500 | 34300 | 1079 |
| 298 | 20240517 | 134300 | 49602239700 | 34300 | 34350 | 34400 | 34300 | 642 |
| 299 | 20240517 | 134200 | 49580206950 | 34350 | 34400 | 34450 | 34350 | 2405 |
| 300 | 20240517 | 134100 | 49497479050 | 34450 | 34500 | 34500 | 34450 | 279 |
| 301 | 20240517 | 134000 | 49487866700 | 34500 | 34500 | 34500 | 34500 | 101 |
| 302 | 20240517 | 133900 | 49484382200 | 34400 | 34450 | 34500 | 34400 | 302 |
| 303 | 20240517 | 133800 | 49473974500 | 34450 | 34450 | 34500 | 34450 | 250 |
| 304 | 20240517 | 133700 | 49465361950 | 34500 | 34400 | 34500 | 34400 | 486 |
| 305 | 20240517 | 133600 | 49448643350 | 34400 | 34550 | 34550 | 34400 | 3907 |
| 306 | 20240517 | 133500 | 49313910950 | 34550 | 34600 | 34600 | 34550 | 1574 |
| 307 | 20240517 | 133400 | 49259521300 | 34600 | 34600 | 34600 | 34550 | 205 |
| 308 | 20240517 | 133300 | 49252438400 | 34600 | 34600 | 34600 | 34550 | 85 |
| 309 | 20240517 | 133200 | 49249498900 | 34600 | 34550 | 34600 | 34550 | 298 |
| 310 | 20240517 | 133100 | 49239201650 | 34550 | 34600 | 34600 | 34550 | 1496 |
| 311 | 20240517 | 133000 | 49187493650 | 34600 | 34600 | 34650 | 34600 | 86 |
| 312 | 20240517 | 132900 | 49184517950 | 34650 | 34600 | 34650 | 34600 | 780 |
| 313 | 20240517 | 132800 | 49157522700 | 34650 | 34650 | 34650 | 34650 | 358 |
| 314 | 20240517 | 132700 | 49145118000 | 34700 | 34650 | 34700 | 34650 | 101 |
| 315 | 20240517 | 132600 | 49141618100 | 34650 | 34650 | 34700 | 34650 | 292 |
| 316 | 20240517 | 132500 | 49131495000 | 34650 | 34650 | 34700 | 34650 | 172 |
| 317 | 20240517 | 132400 | 49125533000 | 34700 | 34650 | 34700 | 34600 | 682 |
| 318 | 20240517 | 132300 | 49101902350 | 34650 | 34750 | 34750 | 34650 | 873 |
| 319 | 20240517 | 132200 | 49071599350 | 34750 | 34750 | 34800 | 34700 | 1195 |
| 320 | 20240517 | 132100 | 49030067150 | 34700 | 34700 | 34700 | 34650 | 1188 |
| 321 | 20240517 | 132000 | 48988855450 | 34700 | 34600 | 34700 | 34600 | 595 |
| 322 | 20240517 | 131900 | 48968235600 | 34600 | 34600 | 34650 | 34600 | 513 |
| 323 | 20240517 | 131800 | 48950477900 | 34600 | 34550 | 34650 | 34550 | 363 |
| 324 | 20240517 | 131700 | 48937917800 | 34600 | 34600 | 34600 | 34550 | 166 |
| 325 | 20240517 | 131600 | 48932175600 | 34600 | 34600 | 34600 | 34600 | 205 |
| 326 | 20240517 | 131500 | 48925082600 | 34600 | 34550 | 34650 | 34550 | 354 |
| 327 | 20240517 | 131400 | 48912833700 | 34500 | 34650 | 34650 | 34500 | 887 |
| 328 | 20240517 | 131300 | 48882164850 | 34650 | 34700 | 34700 | 34600 | 1143 |
| 329 | 20240517 | 131200 | 48842601100 | 34650 | 34550 | 34700 | 34550 | 2261 |
| 330 | 20240517 | 131100 | 48764295300 | 34550 | 34450 | 34550 | 34450 | 892 |
| 331 | 20240517 | 131000 | 48733537850 | 34450 | 34400 | 34500 | 34400 | 455 |
| 332 | 20240517 | 130900 | 48717865650 | 34400 | 34500 | 34500 | 34400 | 451 |
| 333 | 20240517 | 130800 | 48702327200 | 34500 | 34450 | 34500 | 34450 | 129 |
| 334 | 20240517 | 130700 | 48697878950 | 34450 | 34500 | 34500 | 34400 | 535 |
| 335 | 20240517 | 130600 | 48679433800 | 34500 | 34450 | 34500 | 34450 | 711 |
| 336 | 20240517 | 130500 | 48654917850 | 34500 | 34450 | 34500 | 34450 | 800 |
| 337 | 20240517 | 130400 | 48627354700 | 34500 | 34500 | 34550 | 34500 | 1434 |
| 338 | 20240517 | 130300 | 48577846100 | 34500 | 34500 | 34500 | 34450 | 651 |
| 339 | 20240517 | 130200 | 48555392300 | 34500 | 34400 | 34500 | 34400 | 599 |
| 340 | 20240517 | 130100 | 48534753550 | 34350 | 34350 | 34450 | 34350 | 93 |
| 341 | 20240517 | 130000 | 48531553650 | 34350 | 34350 | 34400 | 34350 | 304 |
| 342 | 20240517 | 125900 | 48521104000 | 34400 | 34350 | 34400 | 34350 | 544 |
| 343 | 20240517 | 125800 | 48502410300 | 34300 | 34300 | 34300 | 34250 | 562 |
| 344 | 20240517 | 125700 | 48483149500 | 34300 | 34250 | 34300 | 34250 | 136 |
| 345 | 20240517 | 125600 | 48478491450 | 34250 | 34400 | 34400 | 34250 | 898 |
| 346 | 20240517 | 125500 | 48447683750 | 34350 | 34450 | 34450 | 34350 | 948 |
| 347 | 20240517 | 125400 | 48415055350 | 34450 | 34450 | 34450 | 34400 | 125 |
| 348 | 20240517 | 125300 | 48410751900 | 34400 | 34400 | 34450 | 34400 | 153 |
| 349 | 20240517 | 125200 | 48405482450 | 34400 | 34350 | 34450 | 34350 | 435 |
| 350 | 20240517 | 125100 | 48390518200 | 34400 | 34400 | 34400 | 34400 | 62 |
| 351 | 20240517 | 125000 | 48388385400 | 34400 | 34400 | 34450 | 34400 | 238 |
| 352 | 20240517 | 124900 | 48380195750 | 34500 | 34450 | 34500 | 34400 | 1394 |
| 353 | 20240517 | 124800 | 48332163350 | 34400 | 34350 | 34400 | 34350 | 143 |
| 354 | 20240517 | 124700 | 48327247500 | 34350 | 34350 | 34400 | 34350 | 249 |
| 355 | 20240517 | 124600 | 48318694250 | 34350 | 34200 | 34350 | 34200 | 516 |
| 356 | 20240517 | 124500 | 48301006150 | 34200 | 34150 | 34250 | 34150 | 495 |
| 357 | 20240517 | 124400 | 48284092250 | 34150 | 34150 | 34150 | 34100 | 333 |
| 358 | 20240517 | 124300 | 48272736050 | 34100 | 34150 | 34150 | 34100 | 1489 |
| 359 | 20240517 | 124200 | 48221959350 | 34150 | 34150 | 34200 | 34150 | 708 |
| 360 | 20240517 | 124100 | 48197780000 | 34150 | 34250 | 34250 | 34150 | 1906 |
| 361 | 20240517 | 124000 | 48132595950 | 34250 | 34350 | 34400 | 34250 | 1394 |
| 362 | 20240517 | 123900 | 48084792100 | 34350 | 34400 | 34400 | 34350 | 920 |
| 363 | 20240517 | 123800 | 48053172200 | 34400 | 34550 | 34550 | 34400 | 227 |
| 364 | 20240517 | 123700 | 48045357300 | 34400 | 34500 | 34550 | 34400 | 934 |
| 365 | 20240517 | 123600 | 48013177000 | 34500 | 34450 | 34500 | 34450 | 372 |
| 366 | 20240517 | 123500 | 48000360950 | 34450 | 34450 | 34500 | 34450 | 44 |
| 367 | 20240517 | 123400 | 47998843350 | 34450 | 34450 | 34550 | 34450 | 352 |
| 368 | 20240517 | 123300 | 47986703950 | 34500 | 34500 | 34500 | 34400 | 208 |
| 369 | 20240517 | 123200 | 47979531750 | 34500 | 34450 | 34500 | 34400 | 115 |
| 370 | 20240517 | 123100 | 47975571950 | 34450 | 34550 | 34600 | 34450 | 1466 |
| 371 | 20240517 | 123000 | 47925008200 | 34600 | 34500 | 34600 | 34500 | 379 |
| 372 | 20240517 | 122900 | 47911910000 | 34500 | 34450 | 34500 | 34450 | 288 |
| 373 | 20240517 | 122800 | 47901977250 | 34450 | 34450 | 34450 | 34450 | 177 |
| 374 | 20240517 | 122700 | 47895879600 | 34450 | 34500 | 34500 | 34450 | 282 |
| 375 | 20240517 | 122600 | 47886160700 | 34450 | 34600 | 34600 | 34450 | 691 |
| 376 | 20240517 | 122500 | 47862312500 | 34600 | 34600 | 34650 | 34500 | 1704 |
| 377 | 20240517 | 122400 | 47803344150 | 34600 | 34600 | 34650 | 34500 | 4605 |
| 378 | 20240517 | 122300 | 47644108700 | 34600 | 34550 | 34600 | 34400 | 3160 |
| 379 | 20240517 | 122200 | 47535056950 | 34550 | 34400 | 34550 | 34400 | 3851 |
| 380 | 20240517 | 122100 | 47402323200 | 34400 | 34300 | 34400 | 34300 | 794 |
| 381 | 20240517 | 122000 | 47375011150 | 34350 | 34300 | 34350 | 34300 | 1008 |
| 382 | 20240517 | 121900 | 47340420200 | 34250 | 34250 | 34350 | 34250 | 1786 |
| 383 | 20240517 | 121800 | 47279207950 | 34250 | 34200 | 34250 | 34200 | 454 |
| 384 | 20240517 | 121700 | 47263681050 | 34200 | 34300 | 34300 | 34200 | 356 |
| 385 | 20240517 | 121600 | 47251490200 | 34250 | 34250 | 34250 | 34200 | 992 |
| 386 | 20240517 | 121500 | 47217530850 | 34250 | 34250 | 34300 | 34200 | 471 |
| 387 | 20240517 | 121400 | 47201404700 | 34200 | 34200 | 34250 | 34200 | 312 |
| 388 | 20240517 | 121300 | 47190734250 | 34250 | 34200 | 34250 | 34200 | 524 |
| 389 | 20240517 | 121200 | 47172808650 | 34200 | 34200 | 34250 | 34200 | 408 |
| 390 | 20240517 | 121100 | 47158850550 | 34200 | 34250 | 34300 | 34200 | 419 |
| 391 | 20240517 | 121000 | 47144520000 | 34300 | 34300 | 34300 | 34200 | 1193 |
| 392 | 20240517 | 120900 | 47103693550 | 34250 | 34300 | 34300 | 34250 | 347 |
| 393 | 20240517 | 120800 | 47091803750 | 34300 | 34300 | 34300 | 34250 | 98 |
| 394 | 20240517 | 120700 | 47088442600 | 34250 | 34250 | 34300 | 34250 | 843 |
| 395 | 20240517 | 120600 | 47059551600 | 34200 | 34200 | 34250 | 34150 | 153 |
| 396 | 20240517 | 120500 | 47054321200 | 34200 | 34200 | 34250 | 34200 | 308 |
| 397 | 20240517 | 120400 | 47043780800 | 34200 | 34200 | 34200 | 34150 | 231 |
| 398 | 20240517 | 120300 | 47035886650 | 34200 | 34200 | 34200 | 34150 | 615 |
| 399 | 20240517 | 120200 | 47014878050 | 34200 | 34150 | 34200 | 34100 | 580 |
| 400 | 20240517 | 120100 | 46995082050 | 34150 | 34300 | 34300 | 34150 | 986 |
| 401 | 20240517 | 120000 | 46961374050 | 34300 | 34300 | 34350 | 34200 | 2612 |
| 402 | 20240517 | 115900 | 46871933550 | 34350 | 34300 | 34350 | 34250 | 354 |
| 403 | 20240517 | 115800 | 46859787350 | 34250 | 34300 | 34350 | 34250 | 548 |
| 404 | 20240517 | 115700 | 46840991950 | 34300 | 34350 | 34350 | 34300 | 744 |
| 405 | 20240517 | 115600 | 46815452050 | 34350 | 34300 | 34350 | 34250 | 644 |
| 406 | 20240517 | 115500 | 46793371850 | 34300 | 34150 | 34300 | 34150 | 987 |
| 407 | 20240517 | 115400 | 46759565750 | 34150 | 34150 | 34200 | 34100 | 261 |
| 408 | 20240517 | 115300 | 46750655100 | 34150 | 34150 | 34250 | 34150 | 678 |
| 409 | 20240517 | 115200 | 46727487750 | 34150 | 34100 | 34150 | 34050 | 759 |
| 410 | 20240517 | 115100 | 46701605100 | 34100 | 34050 | 34100 | 34000 | 782 |
| 411 | 20240517 | 115000 | 46674978800 | 34050 | 34050 | 34100 | 34050 | 382 |
| 412 | 20240517 | 114900 | 46661968850 | 34100 | 34100 | 34100 | 34050 | 556 |
| 413 | 20240517 | 114800 | 46643022350 | 34100 | 34050 | 34100 | 34050 | 1730 |
| 414 | 20240517 | 114700 | 46584078500 | 34200 | 34250 | 34250 | 33950 | 6611 |
| 415 | 20240517 | 114600 | 46358917150 | 34250 | 34250 | 34300 | 34250 | 1167 |
| 416 | 20240517 | 114500 | 46318940800 | 34250 | 34200 | 34250 | 34150 | 1177 |
| 417 | 20240517 | 114400 | 46278694200 | 34200 | 34200 | 34300 | 34200 | 1896 |
| 418 | 20240517 | 114300 | 46213772750 | 34200 | 34150 | 34200 | 34100 | 830 |
| 419 | 20240517 | 114200 | 46185429600 | 34150 | 34150 | 34150 | 34050 | 811 |
| 420 | 20240517 | 114100 | 46157748500 | 34150 | 34300 | 34300 | 34100 | 2110 |
| 421 | 20240517 | 114000 | 46085605150 | 34300 | 34250 | 34300 | 34200 | 667 |
| 422 | 20240517 | 113900 | 46062765700 | 34250 | 34250 | 34350 | 34150 | 1559 |
| 423 | 20240517 | 113800 | 46009357150 | 34250 | 33950 | 34250 | 33900 | 2923 |
| 424 | 20240517 | 113700 | 45909815100 | 34000 | 34450 | 34450 | 33850 | 19748 |
| 425 | 20240517 | 113600 | 45237865850 | 34400 | 34400 | 34450 | 34400 | 1746 |
| 426 | 20240517 | 113500 | 45177725150 | 34450 | 34350 | 34450 | 34300 | 971 |
| 427 | 20240517 | 113400 | 45144330250 | 34350 | 34200 | 34350 | 34200 | 1936 |
| 428 | 20240517 | 113300 | 45078019100 | 34250 | 34100 | 34350 | 34050 | 4356 |
| 429 | 20240517 | 113200 | 44929038750 | 34150 | 34250 | 34300 | 34000 | 7929 |
| 430 | 20240517 | 113100 | 44658515800 | 34250 | 34350 | 34400 | 34200 | 1870 |
| 431 | 20240517 | 113000 | 44594390850 | 34400 | 34350 | 34400 | 34300 | 3256 |
| 432 | 20240517 | 112900 | 44482572650 | 34400 | 34300 | 34550 | 34100 | 9533 |
| 433 | 20240517 | 112800 | 44155812400 | 34300 | 34950 | 34950 | 34200 | 20203 |
| 434 | 20240517 | 112700 | 43457479150 | 34950 | 34950 | 35000 | 34950 | 2003 |
| 435 | 20240517 | 112600 | 43387474150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 436 | 20240517 | 112500 | 43387474150 | 34950 | 35200 | 35200 | 34950 | 13965 |
| 437 | 20240517 | 112400 | 42898885000 | 35200 | 35150 | 35200 | 35100 | 1601 |
| 438 | 20240517 | 112300 | 42842663600 | 35100 | 35150 | 35150 | 35100 | 638 |
| 439 | 20240517 | 112200 | 42820249750 | 35150 | 35250 | 35250 | 35150 | 823 |
| 440 | 20240517 | 112100 | 42791276100 | 35200 | 35250 | 35250 | 35200 | 702 |
| 441 | 20240517 | 112000 | 42766533450 | 35250 | 35150 | 35250 | 35150 | 719 |
| 442 | 20240517 | 111900 | 42741225900 | 35200 | 35150 | 35200 | 35100 | 218 |
| 443 | 20240517 | 111800 | 42733568100 | 35100 | 35150 | 35200 | 35050 | 789 |
| 444 | 20240517 | 111700 | 42705885500 | 35200 | 35200 | 35200 | 35100 | 562 |
| 445 | 20240517 | 111600 | 42686154950 | 35200 | 35100 | 35250 | 35100 | 346 |
| 446 | 20240517 | 111500 | 42673997050 | 35100 | 35050 | 35150 | 35050 | 637 |
| 447 | 20240517 | 111400 | 42651654550 | 35050 | 35100 | 35150 | 35050 | 1464 |
| 448 | 20240517 | 111300 | 42600264000 | 35100 | 35250 | 35250 | 35100 | 2488 |
| 449 | 20240517 | 111200 | 42512761650 | 35300 | 35250 | 35300 | 35200 | 973 |
| 450 | 20240517 | 111100 | 42478480500 | 35250 | 35250 | 35250 | 35250 | 467 |
| 451 | 20240517 | 111000 | 42462018750 | 35250 | 35300 | 35350 | 35250 | 1927 |
| 452 | 20240517 | 110900 | 42394069700 | 35300 | 35300 | 35400 | 35300 | 1137 |
| 453 | 20240517 | 110800 | 42353933500 | 35300 | 35400 | 35500 | 35250 | 3484 |
| 454 | 20240517 | 110700 | 42230810000 | 35450 | 35400 | 35450 | 35350 | 668 |
| 455 | 20240517 | 110600 | 42207165850 | 35400 | 35450 | 35450 | 35400 | 218 |
| 456 | 20240517 | 110500 | 42199438350 | 35500 | 35450 | 35500 | 35450 | 426 |
| 457 | 20240517 | 110400 | 42184333800 | 35550 | 35450 | 35550 | 35450 | 327 |
| 458 | 20240517 | 110300 | 42172735200 | 35400 | 35350 | 35400 | 35350 | 247 |
| 459 | 20240517 | 110200 | 42163995400 | 35350 | 35350 | 35400 | 35350 | 819 |
| 460 | 20240517 | 110100 | 42135043150 | 35400 | 35350 | 35400 | 35350 | 374 |
| 461 | 20240517 | 110000 | 42121807350 | 35350 | 35400 | 35400 | 35350 | 374 |
| 462 | 20240517 | 105900 | 42108571000 | 35400 | 35400 | 35450 | 35300 | 1366 |
| 463 | 20240517 | 105800 | 42060270300 | 35400 | 35550 | 35550 | 35400 | 2462 |
| 464 | 20240517 | 105700 | 41972847650 | 35550 | 35550 | 35600 | 35550 | 256 |
| 465 | 20240517 | 105600 | 41963746800 | 35550 | 35600 | 35600 | 35550 | 202 |
| 466 | 20240517 | 105500 | 41956560400 | 35550 | 35600 | 35650 | 35550 | 340 |
| 467 | 20240517 | 105400 | 41944459000 | 35650 | 35550 | 35650 | 35550 | 196 |
| 468 | 20240517 | 105300 | 41937485550 | 35550 | 35500 | 35600 | 35500 | 375 |
| 469 | 20240517 | 105200 | 41924158100 | 35550 | 35600 | 35600 | 35550 | 604 |
| 470 | 20240517 | 105100 | 41902672150 | 35600 | 35600 | 35650 | 35550 | 229 |
| 471 | 20240517 | 105000 | 41894517150 | 35600 | 35550 | 35600 | 35550 | 198 |
| 472 | 20240517 | 104900 | 41887475550 | 35600 | 35600 | 35600 | 35550 | 210 |
| 473 | 20240517 | 104800 | 41879999800 | 35600 | 35650 | 35650 | 35600 | 769 |
| 474 | 20240517 | 104700 | 41852617950 | 35650 | 35600 | 35650 | 35550 | 802 |
| 475 | 20240517 | 104600 | 41824081900 | 35650 | 35650 | 35700 | 35600 | 115 |
| 476 | 20240517 | 104500 | 41819980750 | 35650 | 35600 | 35650 | 35550 | 961 |
| 477 | 20240517 | 104400 | 41785750000 | 35600 | 35550 | 35600 | 35550 | 111 |
| 478 | 20240517 | 104300 | 41781801600 | 35550 | 35500 | 35550 | 35500 | 600 |
| 479 | 20240517 | 104200 | 41760498600 | 35550 | 35650 | 35650 | 35550 | 2069 |
| 480 | 20240517 | 104100 | 41686922000 | 35600 | 35700 | 35700 | 35600 | 361 |
| 481 | 20240517 | 104000 | 41674052000 | 35650 | 35600 | 35700 | 35600 | 784 |
| 482 | 20240517 | 103900 | 41646106050 | 35600 | 35700 | 35700 | 35600 | 1956 |
| 483 | 20240517 | 103800 | 41576416050 | 35700 | 35700 | 35750 | 35700 | 653 |
| 484 | 20240517 | 103700 | 41553091450 | 35700 | 35800 | 35800 | 35700 | 479 |
| 485 | 20240517 | 103600 | 41535960100 | 35800 | 35650 | 35800 | 35650 | 5503 |
| 486 | 20240517 | 103500 | 41339143550 | 35650 | 35650 | 35700 | 35600 | 1271 |
| 487 | 20240517 | 103400 | 41293802100 | 35650 | 35500 | 35700 | 35500 | 1243 |
| 488 | 20240517 | 103300 | 41249536900 | 35550 | 35300 | 35550 | 35300 | 674 |
| 489 | 20240517 | 103200 | 41225668250 | 35300 | 35350 | 35350 | 35300 | 386 |
| 490 | 20240517 | 103100 | 41212032400 | 35300 | 35300 | 35350 | 35250 | 607 |
| 491 | 20240517 | 103000 | 41190608900 | 35300 | 35350 | 35350 | 35300 | 200 |
| 492 | 20240517 | 102900 | 41183543200 | 35350 | 35250 | 35350 | 35250 | 267 |
| 493 | 20240517 | 102800 | 41174115550 | 35250 | 35250 | 35250 | 35200 | 2137 |
| 494 | 20240517 | 102700 | 41098821950 | 35350 | 35300 | 35400 | 35250 | 1579 |
| 495 | 20240517 | 102600 | 41043083800 | 35300 | 35550 | 35600 | 35300 | 4486 |
| 496 | 20240517 | 102500 | 40884176900 | 35550 | 35600 | 35600 | 35550 | 639 |
| 497 | 20240517 | 102400 | 40861451950 | 35600 | 35650 | 35650 | 35600 | 541 |
| 498 | 20240517 | 102300 | 40842189650 | 35600 | 35600 | 35650 | 35600 | 663 |
| 499 | 20240517 | 102200 | 40818573000 | 35650 | 35700 | 35700 | 35600 | 1168 |
| 500 | 20240517 | 102100 | 40776921800 | 35700 | 35700 | 35750 | 35650 | 1398 |
| 501 | 20240517 | 102000 | 40727005800 | 35700 | 35700 | 35700 | 35650 | 646 |
| 502 | 20240517 | 101900 | 40703949750 | 35700 | 35650 | 35750 | 35650 | 1901 |
| 503 | 20240517 | 101800 | 40636083250 | 35700 | 35700 | 35700 | 35650 | 294 |
| 504 | 20240517 | 101700 | 40625589050 | 35650 | 35550 | 35650 | 35550 | 399 |
| 505 | 20240517 | 101600 | 40611374300 | 35550 | 35550 | 35700 | 35550 | 763 |
| 506 | 20240517 | 101500 | 40584213600 | 35550 | 35600 | 35600 | 35400 | 2519 |
| 507 | 20240517 | 101400 | 40494732350 | 35600 | 35750 | 35800 | 35600 | 5962 |
| 508 | 20240517 | 101300 | 40281685100 | 35750 | 35600 | 35750 | 35600 | 2885 |
| 509 | 20240517 | 101200 | 40178749450 | 35650 | 35600 | 35650 | 35600 | 888 |
| 510 | 20240517 | 101100 | 40147115400 | 35600 | 35500 | 35650 | 35450 | 1982 |
| 511 | 20240517 | 101000 | 40076549700 | 35500 | 35350 | 35550 | 35350 | 1377 |
| 512 | 20240517 | 100900 | 40027665200 | 35300 | 35200 | 35300 | 35150 | 1206 |
| 513 | 20240517 | 100800 | 39985183900 | 35200 | 35200 | 35250 | 35150 | 1612 |
| 514 | 20240517 | 100700 | 39928448250 | 35200 | 35300 | 35300 | 35200 | 1709 |
| 515 | 20240517 | 100600 | 39868207450 | 35250 | 35400 | 35400 | 35250 | 2148 |
| 516 | 20240517 | 100500 | 39792323800 | 35400 | 35500 | 35500 | 35400 | 505 |
| 517 | 20240517 | 100400 | 39774439900 | 35500 | 35400 | 35500 | 35400 | 852 |
| 518 | 20240517 | 100300 | 39744197150 | 35400 | 35500 | 35500 | 35350 | 2403 |
| 519 | 20240517 | 100200 | 39659044050 | 35500 | 35650 | 35650 | 35450 | 3907 |
| 520 | 20240517 | 100100 | 39520230450 | 35650 | 35600 | 35700 | 35600 | 4203 |
| 521 | 20240517 | 100000 | 39370406850 | 35650 | 35550 | 35650 | 35500 | 4703 |
| 522 | 20240517 | 095900 | 39203030300 | 35550 | 35450 | 35600 | 35400 | 3763 |
| 523 | 20240517 | 095800 | 39069463200 | 35450 | 35400 | 35450 | 35350 | 1777 |
| 524 | 20240517 | 095700 | 39006568400 | 35400 | 35400 | 35450 | 35300 | 2102 |
| 525 | 20240517 | 095600 | 38932196200 | 35400 | 35050 | 35400 | 35050 | 3580 |
| 526 | 20240517 | 095500 | 38806146150 | 35050 | 35050 | 35100 | 35000 | 1931 |
| 527 | 20240517 | 095400 | 38738513800 | 35000 | 35050 | 35100 | 35000 | 2734 |
| 528 | 20240517 | 095300 | 38642697600 | 35050 | 35150 | 35150 | 35050 | 4923 |
| 529 | 20240517 | 095200 | 38469994400 | 35150 | 35150 | 35200 | 35100 | 2002 |
| 530 | 20240517 | 095100 | 38399643150 | 35150 | 35200 | 35200 | 35100 | 1774 |
| 531 | 20240517 | 095000 | 38337274650 | 35200 | 35200 | 35200 | 35150 | 1898 |
| 532 | 20240517 | 094900 | 38270541100 | 35200 | 35250 | 35250 | 35200 | 959 |
| 533 | 20240517 | 094800 | 38236769800 | 35250 | 35200 | 35250 | 35150 | 1356 |
| 534 | 20240517 | 094700 | 38189045600 | 35200 | 35250 | 35300 | 35200 | 1474 |
| 535 | 20240517 | 094600 | 38137124550 | 35250 | 35100 | 35300 | 35100 | 1072 |
| 536 | 20240517 | 094500 | 38099377550 | 35150 | 35050 | 35150 | 35000 | 5971 |
| 537 | 20240517 | 094400 | 37890144950 | 35050 | 35300 | 35350 | 35050 | 12934 |
| 538 | 20240517 | 094300 | 37435271700 | 35350 | 35400 | 35400 | 35350 | 2093 |
| 539 | 20240517 | 094200 | 37361235350 | 35400 | 35400 | 35450 | 35350 | 1255 |
| 540 | 20240517 | 094100 | 37316808400 | 35400 | 35450 | 35450 | 35400 | 1150 |
| 541 | 20240517 | 094000 | 37276084050 | 35500 | 35450 | 35500 | 35400 | 1172 |
| 542 | 20240517 | 093900 | 37234548800 | 35400 | 35500 | 35600 | 35400 | 4999 |
| 543 | 20240517 | 093800 | 37057048750 | 35500 | 35300 | 35550 | 35250 | 5526 |
| 544 | 20240517 | 093700 | 36861496150 | 35250 | 35150 | 35300 | 35150 | 2679 |
| 545 | 20240517 | 093600 | 36767171850 | 35100 | 35100 | 35200 | 35100 | 7133 |
| 546 | 20240517 | 093500 | 36516590950 | 35100 | 35250 | 35250 | 35100 | 12994 |
| 547 | 20240517 | 093400 | 36059373500 | 35250 | 35400 | 35450 | 35100 | 12301 |
| 548 | 20240517 | 093300 | 35625374750 | 35400 | 35550 | 35600 | 35400 | 8838 |
| 549 | 20240517 | 093200 | 35311730550 | 35600 | 35550 | 35600 | 35550 | 4922 |
| 550 | 20240517 | 093100 | 35136706150 | 35500 | 35750 | 35800 | 35450 | 19365 |
| 551 | 20240517 | 093000 | 34447591850 | 35750 | 35700 | 35800 | 35700 | 5057 |
| 552 | 20240517 | 092900 | 34266845600 | 35750 | 36000 | 36050 | 35600 | 21477 |
| 553 | 20240517 | 092800 | 33498222500 | 36050 | 36000 | 36200 | 36000 | 5569 |
| 554 | 20240517 | 092700 | 33297244450 | 36050 | 36050 | 36100 | 36000 | 6364 |
| 555 | 20240517 | 092600 | 33067849300 | 36050 | 35950 | 36200 | 35950 | 7392 |
| 556 | 20240517 | 092500 | 32801136700 | 35950 | 36550 | 36600 | 35900 | 33857 |
| 557 | 20240517 | 092400 | 31577060400 | 36550 | 36750 | 36750 | 36550 | 3683 |
| 558 | 20240517 | 092300 | 31442170850 | 36700 | 36700 | 36800 | 36600 | 2196 |
| 559 | 20240517 | 092200 | 31361555300 | 36600 | 36700 | 36750 | 36500 | 4403 |
| 560 | 20240517 | 092100 | 31200097500 | 36700 | 36450 | 36750 | 36450 | 5794 |
| 561 | 20240517 | 092000 | 30987907850 | 36450 | 36550 | 36550 | 36400 | 3612 |
| 562 | 20240517 | 091900 | 30856264900 | 36550 | 36600 | 36650 | 36350 | 8458 |
| 563 | 20240517 | 091800 | 30548068550 | 36500 | 36700 | 36750 | 36400 | 13425 |
| 564 | 20240517 | 091700 | 30057669100 | 36700 | 37000 | 37000 | 36700 | 9639 |
| 565 | 20240517 | 091600 | 29702595750 | 37000 | 36950 | 37100 | 36950 | 13777 |
| 566 | 20240517 | 091500 | 29192516750 | 36950 | 36850 | 37000 | 36750 | 8164 |
| 567 | 20240517 | 091400 | 28891484350 | 36900 | 36750 | 36950 | 36700 | 10477 |
| 568 | 20240517 | 091300 | 28505597850 | 36700 | 36300 | 36800 | 36250 | 23326 |
| 569 | 20240517 | 091200 | 27653188550 | 36350 | 37150 | 37200 | 36300 | 61990 |
| 570 | 20240517 | 091100 | 25378604650 | 37150 | 37150 | 37450 | 37050 | 17092 |
| 571 | 20240517 | 091000 | 24741288500 | 37150 | 37500 | 37600 | 37000 | 34002 |
| 572 | 20240517 | 090900 | 23477175300 | 37600 | 37800 | 37900 | 37500 | 12830 |
| 573 | 20240517 | 090800 | 22994652150 | 37800 | 38100 | 38150 | 37650 | 16132 |
| 574 | 20240517 | 090700 | 22383747400 | 38100 | 37900 | 38550 | 37700 | 44304 |
| 575 | 20240517 | 090600 | 20690592150 | 37950 | 37500 | 38000 | 37300 | 22950 |
| 576 | 20240517 | 090500 | 19828711850 | 37450 | 37950 | 38000 | 37300 | 25080 |
| 577 | 20240517 | 090400 | 18885866000 | 37950 | 38150 | 38300 | 37850 | 28544 |
| 578 | 20240517 | 090300 | 17798995400 | 38200 | 37900 | 38200 | 37650 | 28236 |
| 579 | 20240517 | 090200 | 16729427650 | 37800 | 38050 | 38100 | 37300 | 63400 |
| 580 | 20240517 | 090100 | 14344130100 | 38000 | 37750 | 38350 | 37700 | 100027 |
| 581 | 20240517 | 090000 | 10538156350 | 37750 | 38800 | 39050 | 36750 | 274369 |