31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240514 | 183200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 18421 |
| 3 | 20240514 | 183100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20240514 | 183000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20240514 | 182900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20240514 | 182800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20240514 | 182700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20240514 | 182600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20240514 | 182500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20240514 | 182400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20240514 | 182300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20240514 | 182200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20240514 | 182100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20240514 | 182000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20240514 | 181900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20240514 | 181800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20240514 | 181700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20240514 | 181600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20240514 | 181500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20240514 | 181400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20240514 | 181300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20240514 | 181200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20240514 | 181100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20240514 | 181000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20240514 | 180900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20240514 | 180800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20240514 | 180700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20240514 | 180600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20240514 | 180500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20240514 | 180400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20240514 | 180300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20240514 | 180200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 18421 |
| 33 | 20240514 | 180100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20240514 | 180000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20240514 | 175900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20240514 | 175800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20240514 | 175700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20240514 | 175600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20240514 | 175500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20240514 | 175400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20240514 | 175300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20240514 | 175200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20240514 | 175100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20240514 | 175000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20240514 | 174900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20240514 | 174800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20240514 | 174700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20240514 | 174600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20240514 | 174500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20240514 | 174400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20240514 | 174300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20240514 | 174200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20240514 | 174100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20240514 | 174000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20240514 | 173900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20240514 | 173800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20240514 | 173700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20240514 | 173600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20240514 | 173500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20240514 | 173400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20240514 | 173300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20240514 | 173200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 18421 |
| 63 | 20240514 | 173100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20240514 | 173000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20240514 | 172900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20240514 | 172800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20240514 | 172700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20240514 | 172600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20240514 | 172500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20240514 | 172400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20240514 | 172300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20240514 | 172200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20240514 | 172100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20240514 | 172000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20240514 | 171900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20240514 | 171800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20240514 | 171700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20240514 | 171600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20240514 | 171500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20240514 | 171400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20240514 | 171300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20240514 | 171200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20240514 | 171100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20240514 | 171000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20240514 | 170900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20240514 | 170800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20240514 | 170700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20240514 | 170600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20240514 | 170500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20240514 | 170400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20240514 | 170300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20240514 | 170200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 18421 |
| 93 | 20240514 | 170100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20240514 | 170000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20240514 | 165900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20240514 | 165800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20240514 | 165700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20240514 | 165600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20240514 | 165500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20240514 | 165400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20240514 | 165300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20240514 | 165200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20240514 | 165100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20240514 | 165000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20240514 | 164900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20240514 | 164800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20240514 | 164700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20240514 | 164600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20240514 | 164500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20240514 | 164400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20240514 | 164300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20240514 | 164200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20240514 | 164100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20240514 | 164000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20240514 | 163900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20240514 | 163800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20240514 | 163700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20240514 | 163600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20240514 | 163500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20240514 | 163400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20240514 | 163300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20240514 | 163200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 18421 |
| 123 | 20240514 | 163100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20240514 | 163000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20240514 | 162900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20240514 | 162800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20240514 | 162700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20240514 | 162600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20240514 | 162500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20240514 | 162400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20240514 | 162300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20240514 | 162200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20240514 | 162100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20240514 | 162000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20240514 | 161900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20240514 | 161800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20240514 | 161700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20240514 | 161600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20240514 | 161500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20240514 | 161400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20240514 | 161300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20240514 | 161200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20240514 | 161100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20240514 | 161000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20240514 | 160900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20240514 | 160800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20240514 | 160700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20240514 | 160600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20240514 | 160500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20240514 | 160400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20240514 | 160300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20240514 | 160200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 18421 |
| 153 | 20240514 | 160100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20240514 | 160000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20240514 | 155900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20240514 | 155800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20240514 | 155700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20240514 | 155600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20240514 | 155500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20240514 | 155400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20240514 | 155300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20240514 | 155200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20240514 | 155100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20240514 | 155000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20240514 | 154900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20240514 | 154800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20240514 | 154700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20240514 | 154600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20240514 | 154500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20240514 | 154400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20240514 | 154300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20240514 | 154200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20240514 | 154100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20240514 | 154000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20240514 | 153900 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20240514 | 153800 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20240514 | 153700 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20240514 | 153600 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20240514 | 153500 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20240514 | 153400 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20240514 | 153300 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20240514 | 153200 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 18421 |
| 183 | 20240514 | 153100 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20240514 | 153000 | 10302994400 | 35100 | 35100 | 35100 | 35100 | 18421 |
| 185 | 20240514 | 152900 | 9656417300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20240514 | 152800 | 9656417300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20240514 | 152700 | 9656417300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20240514 | 152600 | 9656417300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20240514 | 152500 | 9656417300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20240514 | 152400 | 9656417300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20240514 | 152300 | 9656417300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20240514 | 152200 | 9656417300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20240514 | 152100 | 9656417300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20240514 | 152000 | 9656417300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20240514 | 151900 | 9656417300 | 35100 | 35100 | 35150 | 35050 | 735 |
| 196 | 20240514 | 151800 | 9630626150 | 35100 | 35050 | 35100 | 35050 | 309 |
| 197 | 20240514 | 151700 | 9619780350 | 35050 | 35150 | 35200 | 35050 | 1223 |
| 198 | 20240514 | 151600 | 9576804750 | 35150 | 35100 | 35150 | 35100 | 201 |
| 199 | 20240514 | 151500 | 9569740800 | 35100 | 35200 | 35200 | 35100 | 370 |
| 200 | 20240514 | 151400 | 9556736750 | 35200 | 35100 | 35200 | 35100 | 517 |
| 201 | 20240514 | 151300 | 9538559100 | 35100 | 35250 | 35250 | 35100 | 235 |
| 202 | 20240514 | 151200 | 9530299650 | 35250 | 35250 | 35250 | 35050 | 10196 |
| 203 | 20240514 | 151100 | 9172503000 | 35200 | 35250 | 35250 | 35150 | 713 |
| 204 | 20240514 | 151000 | 9147387400 | 35250 | 35150 | 35250 | 35150 | 852 |
| 205 | 20240514 | 150900 | 9117377900 | 35200 | 35250 | 35250 | 35150 | 318 |
| 206 | 20240514 | 150800 | 9106175750 | 35250 | 35250 | 35250 | 35150 | 880 |
| 207 | 20240514 | 150700 | 9075182500 | 35150 | 35250 | 35250 | 35150 | 511 |
| 208 | 20240514 | 150600 | 9057202700 | 35200 | 35200 | 35250 | 35150 | 840 |
| 209 | 20240514 | 150500 | 9027645150 | 35250 | 35200 | 35250 | 35150 | 1391 |
| 210 | 20240514 | 150400 | 8978679300 | 35200 | 35200 | 35250 | 35150 | 432 |
| 211 | 20240514 | 150300 | 8963469100 | 35200 | 35250 | 35250 | 35150 | 616 |
| 212 | 20240514 | 150200 | 8941792550 | 35250 | 35200 | 35250 | 35150 | 1023 |
| 213 | 20240514 | 150100 | 8905772550 | 35200 | 35200 | 35200 | 35150 | 338 |
| 214 | 20240514 | 150000 | 8893876550 | 35200 | 35250 | 35250 | 35150 | 286 |
| 215 | 20240514 | 145900 | 8883811400 | 35200 | 35200 | 35250 | 35200 | 1012 |
| 216 | 20240514 | 145800 | 8848172400 | 35200 | 35250 | 35250 | 35150 | 222 |
| 217 | 20240514 | 145700 | 8840359850 | 35250 | 35200 | 35250 | 35150 | 189 |
| 218 | 20240514 | 145600 | 8833707100 | 35200 | 35200 | 35200 | 35150 | 435 |
| 219 | 20240514 | 145500 | 8818395200 | 35200 | 35200 | 35250 | 35200 | 322 |
| 220 | 20240514 | 145400 | 8807058550 | 35200 | 35200 | 35250 | 35150 | 227 |
| 221 | 20240514 | 145300 | 8799067950 | 35250 | 35200 | 35250 | 35150 | 683 |
| 222 | 20240514 | 145200 | 8775021350 | 35200 | 35200 | 35200 | 35200 | 124 |
| 223 | 20240514 | 145100 | 8770656550 | 35200 | 35200 | 35200 | 35150 | 510 |
| 224 | 20240514 | 145000 | 8752704950 | 35150 | 35150 | 35200 | 35150 | 559 |
| 225 | 20240514 | 144900 | 8733028450 | 35150 | 35200 | 35200 | 35150 | 233 |
| 226 | 20240514 | 144800 | 8724827950 | 35200 | 35150 | 35200 | 35150 | 470 |
| 227 | 20240514 | 144700 | 8708288250 | 35200 | 35150 | 35200 | 35150 | 124 |
| 228 | 20240514 | 144600 | 8703927050 | 35150 | 35200 | 35200 | 35150 | 117 |
| 229 | 20240514 | 144500 | 8699811750 | 35150 | 35200 | 35200 | 35150 | 375 |
| 230 | 20240514 | 144400 | 8686614200 | 35150 | 35150 | 35200 | 35150 | 527 |
| 231 | 20240514 | 144300 | 8668090000 | 35150 | 35200 | 35200 | 35150 | 336 |
| 232 | 20240514 | 144200 | 8656279000 | 35150 | 35200 | 35200 | 35150 | 1074 |
| 233 | 20240514 | 144100 | 8618511500 | 35200 | 35200 | 35200 | 35150 | 69 |
| 234 | 20240514 | 144000 | 8616086000 | 35150 | 35150 | 35200 | 35150 | 124 |
| 235 | 20240514 | 143900 | 8611727350 | 35150 | 35200 | 35200 | 35150 | 562 |
| 236 | 20240514 | 143800 | 8591953750 | 35150 | 35150 | 35150 | 35150 | 188 |
| 237 | 20240514 | 143700 | 8585345550 | 35200 | 35150 | 35200 | 35150 | 48 |
| 238 | 20240514 | 143600 | 8583658250 | 35150 | 35200 | 35200 | 35100 | 560 |
| 239 | 20240514 | 143500 | 8563958200 | 35150 | 35150 | 35150 | 35100 | 128 |
| 240 | 20240514 | 143400 | 8559461800 | 35150 | 35150 | 35150 | 35100 | 83 |
| 241 | 20240514 | 143300 | 8556547200 | 35150 | 35150 | 35150 | 35100 | 466 |
| 242 | 20240514 | 143200 | 8540170450 | 35150 | 35100 | 35150 | 35050 | 1410 |
| 243 | 20240514 | 143100 | 8490680650 | 35050 | 35150 | 35150 | 35050 | 511 |
| 244 | 20240514 | 143000 | 8472746250 | 35150 | 35100 | 35150 | 35100 | 533 |
| 245 | 20240514 | 142900 | 8454021550 | 35100 | 35100 | 35150 | 35100 | 161 |
| 246 | 20240514 | 142800 | 8448369750 | 35100 | 35150 | 35150 | 35100 | 417 |
| 247 | 20240514 | 142700 | 8433714900 | 35150 | 35150 | 35150 | 35100 | 21 |
| 248 | 20240514 | 142600 | 8432977700 | 35150 | 35200 | 35200 | 35150 | 852 |
| 249 | 20240514 | 142500 | 8403028950 | 35200 | 35100 | 35200 | 35100 | 537 |
| 250 | 20240514 | 142400 | 8384154550 | 35100 | 35200 | 35200 | 35100 | 6775 |
| 251 | 20240514 | 142300 | 8146248150 | 35200 | 35200 | 35200 | 35150 | 333 |
| 252 | 20240514 | 142200 | 8134542600 | 35150 | 35150 | 35200 | 35150 | 601 |
| 253 | 20240514 | 142100 | 8113398650 | 35150 | 35200 | 35200 | 35150 | 76 |
| 254 | 20240514 | 142000 | 8110724500 | 35200 | 35150 | 35200 | 35150 | 302 |
| 255 | 20240514 | 141900 | 8100103600 | 35150 | 35150 | 35200 | 35150 | 329 |
| 256 | 20240514 | 141800 | 8088523100 | 35200 | 35200 | 35200 | 35150 | 79 |
| 257 | 20240514 | 141700 | 8085743650 | 35200 | 35150 | 35200 | 35150 | 18 |
| 258 | 20240514 | 141600 | 8085110350 | 35150 | 35200 | 35200 | 35150 | 1377 |
| 259 | 20240514 | 141500 | 8036692350 | 35200 | 35150 | 35250 | 35150 | 313 |
| 260 | 20240514 | 141400 | 8025684350 | 35150 | 35200 | 35250 | 35150 | 875 |
| 261 | 20240514 | 141300 | 7994907600 | 35200 | 35200 | 35200 | 35150 | 887 |
| 262 | 20240514 | 141200 | 7963711900 | 35200 | 35200 | 35200 | 35150 | 190 |
| 263 | 20240514 | 141100 | 7957025100 | 35200 | 35200 | 35200 | 35200 | 52 |
| 264 | 20240514 | 141000 | 7955194700 | 35150 | 35200 | 35200 | 35150 | 707 |
| 265 | 20240514 | 140900 | 7930313450 | 35200 | 35150 | 35200 | 35150 | 143 |
| 266 | 20240514 | 140800 | 7925279950 | 35200 | 35200 | 35250 | 35150 | 78 |
| 267 | 20240514 | 140700 | 7922535000 | 35250 | 35150 | 35250 | 35150 | 692 |
| 268 | 20240514 | 140600 | 7898178250 | 35150 | 35150 | 35200 | 35150 | 93 |
| 269 | 20240514 | 140500 | 7894906100 | 35200 | 35200 | 35200 | 35150 | 174 |
| 270 | 20240514 | 140400 | 7888781400 | 35150 | 35200 | 35200 | 35150 | 1005 |
| 271 | 20240514 | 140300 | 7853436100 | 35200 | 35200 | 35200 | 35200 | 345 |
| 272 | 20240514 | 140200 | 7841292100 | 35150 | 35200 | 35200 | 35150 | 596 |
| 273 | 20240514 | 140100 | 7820313150 | 35200 | 35200 | 35200 | 35150 | 307 |
| 274 | 20240514 | 140000 | 7809507000 | 35150 | 35250 | 35250 | 35150 | 90 |
| 275 | 20240514 | 135900 | 7806339250 | 35250 | 35200 | 35250 | 35200 | 337 |
| 276 | 20240514 | 135800 | 7794460200 | 35200 | 35200 | 35200 | 35150 | 313 |
| 277 | 20240514 | 135700 | 7783442700 | 35200 | 35200 | 35200 | 35150 | 633 |
| 278 | 20240514 | 135600 | 7761161150 | 35200 | 35200 | 35200 | 35150 | 513 |
| 279 | 20240514 | 135500 | 7743110250 | 35150 | 35200 | 35200 | 35150 | 429 |
| 280 | 20240514 | 135400 | 7728009750 | 35150 | 35200 | 35200 | 35150 | 55 |
| 281 | 20240514 | 135300 | 7726073900 | 35150 | 35200 | 35200 | 35150 | 530 |
| 282 | 20240514 | 135200 | 7707417950 | 35200 | 35200 | 35200 | 35150 | 45 |
| 283 | 20240514 | 135100 | 7705835700 | 35200 | 35200 | 35200 | 35150 | 36 |
| 284 | 20240514 | 135000 | 7704568550 | 35200 | 35150 | 35200 | 35150 | 973 |
| 285 | 20240514 | 134900 | 7670319050 | 35200 | 35200 | 35200 | 35150 | 333 |
| 286 | 20240514 | 134800 | 7658597600 | 35150 | 35150 | 35200 | 35150 | 75 |
| 287 | 20240514 | 134700 | 7655961100 | 35200 | 35250 | 35250 | 35150 | 436 |
| 288 | 20240514 | 134600 | 7640614200 | 35200 | 35150 | 35200 | 35150 | 425 |
| 289 | 20240514 | 134500 | 7625654300 | 35150 | 35200 | 35200 | 35150 | 451 |
| 290 | 20240514 | 134400 | 7609779150 | 35200 | 35150 | 35200 | 35150 | 975 |
| 291 | 20240514 | 134300 | 7575464400 | 35200 | 35150 | 35200 | 35150 | 422 |
| 292 | 20240514 | 134200 | 7560610050 | 35200 | 35200 | 35200 | 35150 | 346 |
| 293 | 20240514 | 134100 | 7548432450 | 35150 | 35150 | 35200 | 35150 | 336 |
| 294 | 20240514 | 134000 | 7536605450 | 35200 | 35200 | 35200 | 35150 | 2587 |
| 295 | 20240514 | 133900 | 7445558050 | 35200 | 35200 | 35200 | 35150 | 471 |
| 296 | 20240514 | 133800 | 7428978900 | 35200 | 35200 | 35200 | 35150 | 227 |
| 297 | 20240514 | 133700 | 7420990400 | 35150 | 35150 | 35200 | 35150 | 141 |
| 298 | 20240514 | 133600 | 7416027450 | 35150 | 35150 | 35200 | 35150 | 912 |
| 299 | 20240514 | 133500 | 7383940350 | 35200 | 35250 | 35250 | 35200 | 751 |
| 300 | 20240514 | 133400 | 7357504800 | 35200 | 35250 | 35250 | 35200 | 17 |
| 301 | 20240514 | 133300 | 7356905650 | 35250 | 35250 | 35250 | 35200 | 340 |
| 302 | 20240514 | 133200 | 7344921250 | 35250 | 35200 | 35250 | 35200 | 410 |
| 303 | 20240514 | 133100 | 7330488850 | 35250 | 35200 | 35250 | 35200 | 20 |
| 304 | 20240514 | 133000 | 7329784100 | 35250 | 35200 | 35250 | 35200 | 855 |
| 305 | 20240514 | 132900 | 7299669450 | 35250 | 35200 | 35250 | 35150 | 115 |
| 306 | 20240514 | 132800 | 7295621400 | 35200 | 35200 | 35200 | 35150 | 81 |
| 307 | 20240514 | 132700 | 7292770300 | 35200 | 35200 | 35200 | 35150 | 569 |
| 308 | 20240514 | 132600 | 7272741650 | 35200 | 35150 | 35200 | 35150 | 6 |
| 309 | 20240514 | 132500 | 7272530550 | 35200 | 35200 | 35200 | 35150 | 65 |
| 310 | 20240514 | 132400 | 7270242700 | 35200 | 35200 | 35200 | 35200 | 322 |
| 311 | 20240514 | 132300 | 7258908300 | 35150 | 35150 | 35200 | 35150 | 413 |
| 312 | 20240514 | 132200 | 7244390900 | 35150 | 35150 | 35200 | 35150 | 54 |
| 313 | 20240514 | 132100 | 7242490300 | 35200 | 35200 | 35200 | 35150 | 451 |
| 314 | 20240514 | 132000 | 7226615250 | 35200 | 35150 | 35200 | 35150 | 189 |
| 315 | 20240514 | 131900 | 7219966250 | 35150 | 35200 | 35200 | 35150 | 41 |
| 316 | 20240514 | 131800 | 7218523500 | 35200 | 35200 | 35200 | 35150 | 418 |
| 317 | 20240514 | 131700 | 7203809950 | 35200 | 35200 | 35200 | 35150 | 87 |
| 318 | 20240514 | 131600 | 7200749050 | 35200 | 35150 | 35200 | 35150 | 52 |
| 319 | 20240514 | 131500 | 7198918700 | 35200 | 35200 | 35200 | 35150 | 440 |
| 320 | 20240514 | 131400 | 7183434400 | 35200 | 35200 | 35200 | 35150 | 62 |
| 321 | 20240514 | 131300 | 7181252050 | 35200 | 35200 | 35200 | 35150 | 328 |
| 322 | 20240514 | 131200 | 7169706600 | 35150 | 35150 | 35200 | 35150 | 154 |
| 323 | 20240514 | 131100 | 7164292750 | 35150 | 35150 | 35200 | 35150 | 128 |
| 324 | 20240514 | 131000 | 7159793450 | 35150 | 35100 | 35200 | 35100 | 1156 |
| 325 | 20240514 | 130900 | 7119165800 | 35150 | 35150 | 35150 | 35100 | 219 |
| 326 | 20240514 | 130800 | 7111468250 | 35150 | 35150 | 35150 | 35100 | 468 |
| 327 | 20240514 | 130700 | 7095018700 | 35150 | 35150 | 35150 | 35100 | 395 |
| 328 | 20240514 | 130600 | 7081134600 | 35100 | 35150 | 35150 | 35100 | 25 |
| 329 | 20240514 | 130500 | 7080256000 | 35150 | 35100 | 35150 | 35100 | 3 |
| 330 | 20240514 | 130400 | 7080150650 | 35150 | 35150 | 35150 | 35100 | 558 |
| 331 | 20240514 | 130300 | 7060545300 | 35100 | 35100 | 35150 | 35100 | 49 |
| 332 | 20240514 | 130200 | 7058823800 | 35150 | 35150 | 35150 | 35100 | 56 |
| 333 | 20240514 | 130100 | 7056855500 | 35100 | 35100 | 35150 | 35100 | 329 |
| 334 | 20240514 | 130000 | 7045291300 | 35150 | 35100 | 35150 | 35100 | 27 |
| 335 | 20240514 | 125900 | 7044342300 | 35150 | 35100 | 35150 | 35100 | 190 |
| 336 | 20240514 | 125800 | 7037670500 | 35100 | 35100 | 35150 | 35100 | 384 |
| 337 | 20240514 | 125700 | 7024173100 | 35100 | 35050 | 35150 | 35050 | 3772 |
| 338 | 20240514 | 125600 | 6891777100 | 35050 | 35100 | 35100 | 35050 | 26 |
| 339 | 20240514 | 125500 | 6890865700 | 35050 | 35050 | 35100 | 35050 | 335 |
| 340 | 20240514 | 125400 | 6879107350 | 35050 | 35100 | 35100 | 35050 | 38 |
| 341 | 20240514 | 125300 | 6877774200 | 35050 | 35050 | 35100 | 35050 | 60 |
| 342 | 20240514 | 125200 | 6875668350 | 35050 | 35100 | 35100 | 35050 | 727 |
| 343 | 20240514 | 125100 | 6850168250 | 35100 | 35100 | 35100 | 35050 | 25 |
| 344 | 20240514 | 125000 | 6849291150 | 35050 | 35100 | 35100 | 35050 | 524 |
| 345 | 20240514 | 124900 | 6830907950 | 35100 | 35100 | 35100 | 35050 | 56 |
| 346 | 20240514 | 124800 | 6828942450 | 35100 | 35100 | 35100 | 35050 | 28 |
| 347 | 20240514 | 124700 | 6827960300 | 35100 | 35100 | 35100 | 35050 | 351 |
| 348 | 20240514 | 124600 | 6815640350 | 35050 | 35050 | 35100 | 35050 | 5 |
| 349 | 20240514 | 124500 | 6815465050 | 35050 | 35100 | 35100 | 35050 | 148 |
| 350 | 20240514 | 124400 | 6810275500 | 35100 | 35100 | 35100 | 35050 | 449 |
| 351 | 20240514 | 124300 | 6794520900 | 35100 | 35100 | 35100 | 35050 | 5 |
| 352 | 20240514 | 124200 | 6794345450 | 35050 | 35100 | 35100 | 35050 | 1033 |
| 353 | 20240514 | 124100 | 6758137500 | 35100 | 35050 | 35100 | 35050 | 391 |
| 354 | 20240514 | 124000 | 6744414000 | 35050 | 35050 | 35100 | 35050 | 242 |
| 355 | 20240514 | 123900 | 6735931600 | 35050 | 35100 | 35100 | 35050 | 6 |
| 356 | 20240514 | 123800 | 6735721050 | 35100 | 35100 | 35100 | 35050 | 342 |
| 357 | 20240514 | 123700 | 6723717000 | 35100 | 35100 | 35100 | 35050 | 16 |
| 358 | 20240514 | 123600 | 6723155450 | 35100 | 35100 | 35100 | 35050 | 257 |
| 359 | 20240514 | 123500 | 6714145000 | 35100 | 35050 | 35100 | 35050 | 669 |
| 360 | 20240514 | 123400 | 6690679700 | 35050 | 35050 | 35100 | 35050 | 306 |
| 361 | 20240514 | 123300 | 6679954100 | 35100 | 35100 | 35100 | 35050 | 56 |
| 362 | 20240514 | 123200 | 6677988550 | 35100 | 35100 | 35100 | 35050 | 342 |
| 363 | 20240514 | 123100 | 6665984550 | 35100 | 35050 | 35100 | 35050 | 34 |
| 364 | 20240514 | 123000 | 6664792800 | 35100 | 35050 | 35100 | 35050 | 84 |
| 365 | 20240514 | 122900 | 6661845850 | 35050 | 35100 | 35100 | 35050 | 362 |
| 366 | 20240514 | 122800 | 6649139750 | 35100 | 35100 | 35100 | 35050 | 197 |
| 367 | 20240514 | 122700 | 6642225150 | 35100 | 35050 | 35100 | 35050 | 162 |
| 368 | 20240514 | 122600 | 6636544750 | 35100 | 35100 | 35100 | 35050 | 574 |
| 369 | 20240514 | 122500 | 6616397550 | 35100 | 35100 | 35100 | 35100 | 10 |
| 370 | 20240514 | 122400 | 6616046550 | 35100 | 35150 | 35150 | 35050 | 1419 |
| 371 | 20240514 | 122300 | 6566273200 | 35100 | 35100 | 35150 | 35100 | 11 |
| 372 | 20240514 | 122200 | 6565886750 | 35100 | 35100 | 35150 | 35100 | 761 |
| 373 | 20240514 | 122100 | 6539173300 | 35100 | 35150 | 35200 | 35100 | 428 |
| 374 | 20240514 | 122000 | 6524133900 | 35100 | 35150 | 35150 | 35100 | 67 |
| 375 | 20240514 | 121900 | 6521779050 | 35100 | 35100 | 35150 | 35100 | 104 |
| 376 | 20240514 | 121800 | 6518124550 | 35150 | 35050 | 35150 | 35050 | 224 |
| 377 | 20240514 | 121700 | 6510260750 | 35100 | 35100 | 35100 | 35050 | 25 |
| 378 | 20240514 | 121600 | 6509383550 | 35100 | 35050 | 35100 | 35050 | 130 |
| 379 | 20240514 | 121500 | 6504825800 | 35100 | 35100 | 35100 | 35100 | 379 |
| 380 | 20240514 | 121400 | 6491522900 | 35050 | 35050 | 35100 | 35050 | 39 |
| 381 | 20240514 | 121300 | 6490154200 | 35050 | 35100 | 35100 | 35050 | 3843 |
| 382 | 20240514 | 121200 | 6355404600 | 35150 | 35100 | 35150 | 35100 | 331 |
| 383 | 20240514 | 121100 | 6343770050 | 35100 | 35100 | 35150 | 35100 | 26 |
| 384 | 20240514 | 121000 | 6342856900 | 35100 | 35150 | 35200 | 35100 | 998 |
| 385 | 20240514 | 120900 | 6307778550 | 35150 | 35200 | 35200 | 35150 | 327 |
| 386 | 20240514 | 120800 | 6296268300 | 35200 | 35200 | 35200 | 35150 | 116 |
| 387 | 20240514 | 120700 | 6292188550 | 35150 | 35150 | 35200 | 35150 | 74 |
| 388 | 20240514 | 120600 | 6289584700 | 35150 | 35200 | 35200 | 35150 | 457 |
| 389 | 20240514 | 120500 | 6273503450 | 35150 | 35200 | 35200 | 35150 | 76 |
| 390 | 20240514 | 120400 | 6270828450 | 35200 | 35200 | 35200 | 35150 | 35 |
| 391 | 20240514 | 120300 | 6269597250 | 35200 | 35150 | 35200 | 35150 | 441 |
| 392 | 20240514 | 120200 | 6254074750 | 35200 | 35150 | 35200 | 35150 | 27 |
| 393 | 20240514 | 120100 | 6253125650 | 35200 | 35200 | 35200 | 35150 | 340 |
| 394 | 20240514 | 120000 | 6241157800 | 35150 | 35150 | 35200 | 35150 | 13 |
| 395 | 20240514 | 115900 | 6240700650 | 35150 | 35150 | 35200 | 35150 | 578 |
| 396 | 20240514 | 115800 | 6220383600 | 35200 | 35200 | 35200 | 35150 | 417 |
| 397 | 20240514 | 115700 | 6205708700 | 35200 | 35200 | 35200 | 35150 | 15 |
| 398 | 20240514 | 115600 | 6205180900 | 35150 | 35200 | 35200 | 35150 | 109 |
| 399 | 20240514 | 115500 | 6201344400 | 35200 | 35100 | 35200 | 35100 | 201 |
| 400 | 20240514 | 115400 | 6194277700 | 35150 | 35100 | 35150 | 35100 | 12 |
| 401 | 20240514 | 115300 | 6193856400 | 35100 | 35200 | 35200 | 35100 | 280 |
| 402 | 20240514 | 115200 | 6184019300 | 35150 | 35150 | 35200 | 35100 | 1154 |
| 403 | 20240514 | 115100 | 6143440800 | 35150 | 35200 | 35200 | 35150 | 172 |
| 404 | 20240514 | 115000 | 6137386550 | 35150 | 35200 | 35200 | 35150 | 59 |
| 405 | 20240514 | 114900 | 6135310150 | 35200 | 35200 | 35200 | 35150 | 344 |
| 406 | 20240514 | 114800 | 6123201550 | 35200 | 35200 | 35200 | 35150 | 225 |
| 407 | 20240514 | 114700 | 6115281650 | 35200 | 35150 | 35200 | 35150 | 29 |
| 408 | 20240514 | 114600 | 6114262200 | 35200 | 35200 | 35200 | 35150 | 399 |
| 409 | 20240514 | 114500 | 6100217450 | 35150 | 35200 | 35200 | 35150 | 112 |
| 410 | 20240514 | 114400 | 6096275200 | 35200 | 35100 | 35200 | 35100 | 164 |
| 411 | 20240514 | 114300 | 6090510450 | 35100 | 35150 | 35200 | 35100 | 1095 |
| 412 | 20240514 | 114200 | 6052004750 | 35150 | 35200 | 35200 | 35150 | 312 |
| 413 | 20240514 | 114100 | 6041022450 | 35150 | 35200 | 35200 | 35150 | 69 |
| 414 | 20240514 | 114000 | 6038594500 | 35150 | 35150 | 35150 | 35100 | 464 |
| 415 | 20240514 | 113900 | 6022285000 | 35150 | 35100 | 35150 | 35100 | 209 |
| 416 | 20240514 | 113800 | 6014941350 | 35150 | 35150 | 35150 | 35100 | 14 |
| 417 | 20240514 | 113700 | 6014449350 | 35150 | 35150 | 35150 | 35100 | 519 |
| 418 | 20240514 | 113600 | 5996206650 | 35150 | 35150 | 35150 | 35100 | 19 |
| 419 | 20240514 | 113500 | 5995538900 | 35150 | 35100 | 35150 | 35100 | 149 |
| 420 | 20240514 | 113400 | 5990308900 | 35050 | 35100 | 35100 | 35050 | 315 |
| 421 | 20240514 | 113300 | 5979257300 | 35050 | 35100 | 35100 | 35050 | 4 |
| 422 | 20240514 | 113200 | 5979116950 | 35100 | 35100 | 35100 | 35100 | 434 |
| 423 | 20240514 | 113100 | 5963883550 | 35150 | 35100 | 35150 | 35050 | 639 |
| 424 | 20240514 | 113000 | 5941454550 | 35100 | 35100 | 35150 | 35100 | 39 |
| 425 | 20240514 | 112900 | 5940085400 | 35150 | 35100 | 35150 | 35100 | 1229 |
| 426 | 20240514 | 112800 | 5896931000 | 35100 | 35150 | 35150 | 35100 | 109 |
| 427 | 20240514 | 112700 | 5893104600 | 35150 | 35200 | 35200 | 35150 | 1598 |
| 428 | 20240514 | 112600 | 5836934450 | 35150 | 35200 | 35200 | 35150 | 659 |
| 429 | 20240514 | 112500 | 5813738050 | 35200 | 35200 | 35200 | 35150 | 170 |
| 430 | 20240514 | 112400 | 5807754150 | 35200 | 35150 | 35200 | 35150 | 1206 |
| 431 | 20240514 | 112300 | 5765341200 | 35200 | 35250 | 35250 | 35150 | 1108 |
| 432 | 20240514 | 112200 | 5726340250 | 35250 | 35200 | 35250 | 35200 | 58 |
| 433 | 20240514 | 112100 | 5724296050 | 35250 | 35200 | 35250 | 35200 | 194 |
| 434 | 20240514 | 112000 | 5717463300 | 35200 | 35250 | 35250 | 35200 | 425 |
| 435 | 20240514 | 111900 | 5702482350 | 35250 | 35250 | 35250 | 35200 | 41 |
| 436 | 20240514 | 111800 | 5701037250 | 35250 | 35200 | 35250 | 35200 | 491 |
| 437 | 20240514 | 111700 | 5683752600 | 35200 | 35250 | 35250 | 35200 | 368 |
| 438 | 20240514 | 111600 | 5670782750 | 35250 | 35250 | 35300 | 35200 | 609 |
| 439 | 20240514 | 111500 | 5649313550 | 35250 | 35250 | 35300 | 35250 | 238 |
| 440 | 20240514 | 111400 | 5640922500 | 35250 | 35250 | 35250 | 35200 | 549 |
| 441 | 20240514 | 111300 | 5621570300 | 35250 | 35250 | 35250 | 35250 | 132 |
| 442 | 20240514 | 111200 | 5616917300 | 35250 | 35250 | 35250 | 35200 | 422 |
| 443 | 20240514 | 111100 | 5602042050 | 35250 | 35250 | 35250 | 35250 | 13 |
| 444 | 20240514 | 111000 | 5601583800 | 35200 | 35250 | 35250 | 35200 | 145 |
| 445 | 20240514 | 110900 | 5596472700 | 35250 | 35250 | 35300 | 35200 | 1004 |
| 446 | 20240514 | 110800 | 5561081250 | 35250 | 35250 | 35250 | 35200 | 262 |
| 447 | 20240514 | 110700 | 5551845800 | 35200 | 35200 | 35250 | 35200 | 41 |
| 448 | 20240514 | 110600 | 5550402250 | 35250 | 35250 | 35250 | 35250 | 341 |
| 449 | 20240514 | 110500 | 5538382000 | 35250 | 35250 | 35250 | 35200 | 114 |
| 450 | 20240514 | 110400 | 5534366550 | 35250 | 35250 | 35250 | 35200 | 190 |
| 451 | 20240514 | 110300 | 5527670900 | 35200 | 35200 | 35250 | 35200 | 393 |
| 452 | 20240514 | 110200 | 5513820200 | 35250 | 35300 | 35300 | 35250 | 1192 |
| 453 | 20240514 | 110100 | 5471799700 | 35300 | 35250 | 35300 | 35250 | 7 |
| 454 | 20240514 | 110000 | 5471552700 | 35300 | 35250 | 35300 | 35250 | 133 |
| 455 | 20240514 | 105900 | 5466864350 | 35250 | 35200 | 35250 | 35200 | 219 |
| 456 | 20240514 | 105800 | 5459151700 | 35250 | 35250 | 35250 | 35250 | 1 |
| 457 | 20240514 | 105700 | 5459116450 | 35250 | 35250 | 35300 | 35250 | 1934 |
| 458 | 20240514 | 105600 | 5390941850 | 35300 | 35300 | 35300 | 35250 | 5 |
| 459 | 20240514 | 105500 | 5390765400 | 35300 | 35250 | 35300 | 35250 | 86 |
| 460 | 20240514 | 105400 | 5387729700 | 35300 | 35300 | 35300 | 35300 | 387 |
| 461 | 20240514 | 105300 | 5374068600 | 35250 | 35250 | 35300 | 35250 | 7 |
| 462 | 20240514 | 105200 | 5373821600 | 35300 | 35350 | 35350 | 35300 | 567 |
| 463 | 20240514 | 105100 | 5353806350 | 35300 | 35300 | 35300 | 35250 | 288 |
| 464 | 20240514 | 105000 | 5343641650 | 35300 | 35300 | 35350 | 35250 | 954 |
| 465 | 20240514 | 104900 | 5309965450 | 35300 | 35300 | 35300 | 35250 | 1077 |
| 466 | 20240514 | 104800 | 5271950250 | 35300 | 35300 | 35300 | 35250 | 366 |
| 467 | 20240514 | 104700 | 5259030600 | 35300 | 35300 | 35300 | 35300 | 117 |
| 468 | 20240514 | 104600 | 5254900500 | 35300 | 35250 | 35300 | 35250 | 527 |
| 469 | 20240514 | 104500 | 5236319850 | 35250 | 35200 | 35250 | 35150 | 413 |
| 470 | 20240514 | 104400 | 5221782250 | 35200 | 35150 | 35200 | 35150 | 1449 |
| 471 | 20240514 | 104300 | 5170840800 | 35150 | 35050 | 35150 | 35050 | 4333 |
| 472 | 20240514 | 104200 | 5018728000 | 35050 | 35100 | 35100 | 35050 | 61 |
| 473 | 20240514 | 104100 | 5016587250 | 35100 | 35100 | 35100 | 35050 | 112 |
| 474 | 20240514 | 104000 | 5012656200 | 35050 | 35100 | 35100 | 35050 | 382 |
| 475 | 20240514 | 103900 | 4999248100 | 35100 | 35100 | 35100 | 35050 | 26 |
| 476 | 20240514 | 103800 | 4998336500 | 35100 | 35050 | 35100 | 35050 | 61 |
| 477 | 20240514 | 103700 | 4996197500 | 35050 | 35050 | 35100 | 35050 | 5893 |
| 478 | 20240514 | 103600 | 4789628000 | 35100 | 35100 | 35100 | 35050 | 355 |
| 479 | 20240514 | 103500 | 4777180050 | 35050 | 35050 | 35100 | 35050 | 204 |
| 480 | 20240514 | 103400 | 4770019750 | 35100 | 35100 | 35100 | 35100 | 408 |
| 481 | 20240514 | 103300 | 4755698950 | 35100 | 35100 | 35100 | 35050 | 179 |
| 482 | 20240514 | 103200 | 4749423750 | 35100 | 35100 | 35100 | 35050 | 209 |
| 483 | 20240514 | 103100 | 4742093850 | 35100 | 35100 | 35100 | 35050 | 584 |
| 484 | 20240514 | 103000 | 4721595500 | 35100 | 35100 | 35100 | 35050 | 320 |
| 485 | 20240514 | 102900 | 4710365050 | 35050 | 35100 | 35100 | 35050 | 27 |
| 486 | 20240514 | 102800 | 4709417900 | 35050 | 35100 | 35100 | 35050 | 453 |
| 487 | 20240514 | 102700 | 4693518750 | 35050 | 35100 | 35100 | 35050 | 125 |
| 488 | 20240514 | 102600 | 4689132550 | 35100 | 35100 | 35100 | 35050 | 121 |
| 489 | 20240514 | 102500 | 4684885500 | 35100 | 35100 | 35100 | 35100 | 6 |
| 490 | 20240514 | 102400 | 4684674900 | 35100 | 35100 | 35100 | 35050 | 56 |
| 491 | 20240514 | 102300 | 4682709350 | 35050 | 35100 | 35100 | 35050 | 1163 |
| 492 | 20240514 | 102200 | 4641938300 | 35100 | 35100 | 35100 | 35050 | 373 |
| 493 | 20240514 | 102100 | 4628861100 | 35050 | 35100 | 35100 | 35050 | 1667 |
| 494 | 20240514 | 102000 | 4570430300 | 35050 | 35100 | 35100 | 35050 | 69 |
| 495 | 20240514 | 101900 | 4568008600 | 35050 | 35050 | 35100 | 35050 | 328 |
| 496 | 20240514 | 101800 | 4556510850 | 35100 | 35100 | 35100 | 35050 | 53 |
| 497 | 20240514 | 101700 | 4554650600 | 35100 | 35100 | 35100 | 35100 | 60 |
| 498 | 20240514 | 101600 | 4552544600 | 35100 | 35100 | 35100 | 35050 | 14 |
| 499 | 20240514 | 101500 | 4552053300 | 35100 | 35100 | 35100 | 35100 | 106 |
| 500 | 20240514 | 101400 | 4548332700 | 35100 | 35100 | 35100 | 35050 | 28 |
| 501 | 20240514 | 101300 | 4547349950 | 35050 | 35100 | 35100 | 35050 | 2031 |
| 502 | 20240514 | 101200 | 4476061950 | 35100 | 35100 | 35100 | 35050 | 115 |
| 503 | 20240514 | 101100 | 4472025500 | 35050 | 35050 | 35100 | 35050 | 170 |
| 504 | 20240514 | 101000 | 4466066600 | 35050 | 35100 | 35150 | 35050 | 3866 |
| 505 | 20240514 | 100900 | 4330371200 | 35100 | 35150 | 35150 | 35100 | 187 |
| 506 | 20240514 | 100800 | 4323805050 | 35150 | 35150 | 35150 | 35100 | 1200 |
| 507 | 20240514 | 100700 | 4281679000 | 35100 | 35150 | 35150 | 35100 | 76 |
| 508 | 20240514 | 100600 | 4279007650 | 35150 | 35150 | 35150 | 35150 | 13 |
| 509 | 20240514 | 100500 | 4278550700 | 35150 | 35100 | 35150 | 35100 | 6 |
| 510 | 20240514 | 100400 | 4278340050 | 35100 | 35150 | 35150 | 35100 | 422 |
| 511 | 20240514 | 100300 | 4263507400 | 35150 | 35150 | 35150 | 35100 | 287 |
| 512 | 20240514 | 100200 | 4253431100 | 35100 | 35150 | 35150 | 35100 | 3715 |
| 513 | 20240514 | 100100 | 4122871800 | 35200 | 35250 | 35250 | 35150 | 944 |
| 514 | 20240514 | 100000 | 4089648150 | 35200 | 35200 | 35250 | 35200 | 185 |
| 515 | 20240514 | 095900 | 4083135950 | 35200 | 35200 | 35250 | 35200 | 92 |
| 516 | 20240514 | 095800 | 4079895000 | 35250 | 35250 | 35250 | 35200 | 792 |
| 517 | 20240514 | 095700 | 4052013550 | 35200 | 35200 | 35250 | 35200 | 863 |
| 518 | 20240514 | 095600 | 4021634900 | 35250 | 35300 | 35300 | 35250 | 1486 |
| 519 | 20240514 | 095500 | 3969252450 | 35250 | 35300 | 35300 | 35250 | 23 |
| 520 | 20240514 | 095400 | 3968440600 | 35250 | 35250 | 35300 | 35250 | 90 |
| 521 | 20240514 | 095300 | 3965267350 | 35300 | 35300 | 35350 | 35300 | 524 |
| 522 | 20240514 | 095200 | 3946769250 | 35300 | 35300 | 35300 | 35250 | 361 |
| 523 | 20240514 | 095100 | 3934026550 | 35300 | 35300 | 35300 | 35300 | 109 |
| 524 | 20240514 | 095000 | 3930178850 | 35250 | 35250 | 35250 | 35250 | 2004 |
| 525 | 20240514 | 094900 | 3859537850 | 35300 | 35300 | 35300 | 35250 | 2176 |
| 526 | 20240514 | 094800 | 3782827050 | 35250 | 35300 | 35300 | 35250 | 1951 |
| 527 | 20240514 | 094700 | 3714031650 | 35300 | 35350 | 35350 | 35250 | 6520 |
| 528 | 20240514 | 094600 | 3483888550 | 35350 | 35400 | 35400 | 35300 | 5597 |
| 529 | 20240514 | 094500 | 3286039800 | 35400 | 35400 | 35400 | 35350 | 2455 |
| 530 | 20240514 | 094400 | 3199137900 | 35400 | 35400 | 35400 | 35400 | 567 |
| 531 | 20240514 | 094300 | 3179066100 | 35450 | 35400 | 35450 | 35350 | 81 |
| 532 | 20240514 | 094200 | 3176198450 | 35350 | 35500 | 35500 | 35350 | 6572 |
| 533 | 20240514 | 094100 | 2943282850 | 35500 | 35500 | 35550 | 35450 | 761 |
| 534 | 20240514 | 094000 | 2916266250 | 35550 | 35500 | 35550 | 35450 | 4975 |
| 535 | 20240514 | 093900 | 2739638850 | 35500 | 35400 | 35500 | 35350 | 7196 |
| 536 | 20240514 | 093800 | 2484745850 | 35400 | 35350 | 35400 | 35350 | 3442 |
| 537 | 20240514 | 093700 | 2362925450 | 35350 | 35400 | 35400 | 35350 | 5705 |
| 538 | 20240514 | 093600 | 2160983150 | 35400 | 35350 | 35400 | 35350 | 1283 |
| 539 | 20240514 | 093500 | 2115620750 | 35400 | 35350 | 35400 | 35300 | 5764 |
| 540 | 20240514 | 093400 | 1911861950 | 35300 | 35300 | 35400 | 35300 | 1838 |
| 541 | 20240514 | 093300 | 1846889450 | 35300 | 35300 | 35350 | 35300 | 557 |
| 542 | 20240514 | 093200 | 1827227200 | 35300 | 35350 | 35350 | 35250 | 1303 |
| 543 | 20240514 | 093100 | 1781211800 | 35350 | 35350 | 35400 | 35300 | 2822 |
| 544 | 20240514 | 093000 | 1681437150 | 35350 | 35200 | 35350 | 35200 | 13141 |
| 545 | 20240514 | 092900 | 1218669700 | 35150 | 35150 | 35200 | 35150 | 215 |
| 546 | 20240514 | 092800 | 1211107200 | 35150 | 35200 | 35200 | 35150 | 366 |
| 547 | 20240514 | 092700 | 1198239700 | 35200 | 35150 | 35200 | 35150 | 107 |
| 548 | 20240514 | 092600 | 1194473400 | 35200 | 35100 | 35200 | 35100 | 1221 |
| 549 | 20240514 | 092500 | 1151554150 | 35100 | 35150 | 35150 | 35100 | 290 |
| 550 | 20240514 | 092400 | 1141361350 | 35150 | 35150 | 35150 | 35100 | 322 |
| 551 | 20240514 | 092300 | 1130043500 | 35150 | 35150 | 35150 | 35100 | 159 |
| 552 | 20240514 | 092200 | 1124454800 | 35100 | 35100 | 35150 | 35100 | 591 |
| 553 | 20240514 | 092100 | 1103708200 | 35100 | 35100 | 35100 | 35050 | 883 |
| 554 | 20240514 | 092000 | 1072716200 | 35100 | 35150 | 35150 | 35050 | 5897 |
| 555 | 20240514 | 091900 | 865730650 | 35150 | 35150 | 35150 | 35100 | 2175 |
| 556 | 20240514 | 091800 | 789281950 | 35100 | 35050 | 35150 | 35050 | 3481 |
| 557 | 20240514 | 091700 | 667176750 | 35050 | 35050 | 35050 | 35000 | 332 |
| 558 | 20240514 | 091600 | 655544700 | 35050 | 35000 | 35050 | 35000 | 227 |
| 559 | 20240514 | 091500 | 647595700 | 35000 | 34900 | 35000 | 34900 | 2592 |
| 560 | 20240514 | 091400 | 556908900 | 34900 | 34950 | 34950 | 34900 | 183 |
| 561 | 20240514 | 091300 | 550516850 | 34900 | 34900 | 34950 | 34850 | 603 |
| 562 | 20240514 | 091200 | 529473400 | 34900 | 34850 | 34900 | 34850 | 169 |
| 563 | 20240514 | 091100 | 523582600 | 34850 | 34850 | 34900 | 34850 | 262 |
| 564 | 20240514 | 091000 | 514451650 | 34900 | 34850 | 34900 | 34800 | 881 |
| 565 | 20240514 | 090900 | 483746150 | 34850 | 34950 | 34950 | 34800 | 4116 |
| 566 | 20240514 | 090800 | 340198450 | 34950 | 35000 | 35000 | 34950 | 192 |
| 567 | 20240514 | 090700 | 333488000 | 34950 | 35000 | 35000 | 34950 | 792 |
| 568 | 20240514 | 090600 | 305768750 | 35000 | 34950 | 35000 | 34900 | 2571 |
| 569 | 20240514 | 090500 | 215860200 | 34900 | 34900 | 34900 | 34850 | 534 |
| 570 | 20240514 | 090400 | 197223750 | 34850 | 34900 | 34900 | 34850 | 449 |
| 571 | 20240514 | 090300 | 181564400 | 34900 | 34950 | 34950 | 34900 | 339 |
| 572 | 20240514 | 090200 | 169731050 | 34950 | 34950 | 34950 | 34900 | 1607 |
| 573 | 20240514 | 090100 | 113638000 | 35000 | 34900 | 35000 | 34850 | 811 |
| 574 | 20240514 | 090000 | 85299700 | 34900 | 35000 | 35050 | 34850 | 2412 |