31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 183400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 17798 |
| 3 | 20240517 | 183300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240517 | 183200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240517 | 183100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240517 | 183000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240517 | 182900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240517 | 182800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240517 | 182700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240517 | 182600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240517 | 182500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240517 | 182400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240517 | 182300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240517 | 182200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240517 | 182100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240517 | 182000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240517 | 181900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240517 | 181800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240517 | 181700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240517 | 181600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240517 | 181500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240517 | 181400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240517 | 181300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240517 | 181200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240517 | 181100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240517 | 181000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240517 | 180900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240517 | 180800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240517 | 180700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240517 | 180600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240517 | 180500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240517 | 180400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 17798 |
| 33 | 20240517 | 180300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240517 | 180200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240517 | 180100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240517 | 180000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240517 | 175900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240517 | 175800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240517 | 175700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240517 | 175600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240517 | 175500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240517 | 175400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240517 | 175300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240517 | 175200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240517 | 175100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240517 | 175000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240517 | 174900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240517 | 174800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240517 | 174700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240517 | 174600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240517 | 174500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240517 | 174400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240517 | 174300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240517 | 174200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240517 | 174100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240517 | 174000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240517 | 173900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240517 | 173800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240517 | 173700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240517 | 173600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240517 | 173500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240517 | 173400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 17798 |
| 63 | 20240517 | 173300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240517 | 173200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240517 | 173100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240517 | 173000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240517 | 172900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240517 | 172800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240517 | 172700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240517 | 172600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240517 | 172500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240517 | 172400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240517 | 172300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240517 | 172200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240517 | 172100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240517 | 172000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240517 | 171900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240517 | 171800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240517 | 171700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240517 | 171600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240517 | 171500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240517 | 171400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240517 | 171300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240517 | 171200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240517 | 171100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240517 | 171000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240517 | 170900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240517 | 170800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240517 | 170700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240517 | 170600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240517 | 170500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240517 | 170400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 17798 |
| 93 | 20240517 | 170300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240517 | 170200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240517 | 170100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240517 | 170000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240517 | 165900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240517 | 165800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240517 | 165700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240517 | 165600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240517 | 165500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240517 | 165400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240517 | 165300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240517 | 165200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240517 | 165100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240517 | 165000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240517 | 164900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240517 | 164800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240517 | 164700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240517 | 164600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240517 | 164500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240517 | 164400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240517 | 164300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240517 | 164200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240517 | 164100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240517 | 164000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240517 | 163900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240517 | 163800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240517 | 163700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240517 | 163600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240517 | 163500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240517 | 163400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 17798 |
| 123 | 20240517 | 163300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240517 | 163200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240517 | 163100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240517 | 163000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240517 | 162900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240517 | 162800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240517 | 162700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240517 | 162600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240517 | 162500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240517 | 162400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240517 | 162300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240517 | 162200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240517 | 162100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240517 | 162000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240517 | 161900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240517 | 161800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240517 | 161700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240517 | 161600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240517 | 161500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240517 | 161400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240517 | 161300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240517 | 161200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240517 | 161100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240517 | 161000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240517 | 160900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240517 | 160800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240517 | 160700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240517 | 160600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240517 | 160500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240517 | 160400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 17798 |
| 153 | 20240517 | 160300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240517 | 160200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240517 | 160100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240517 | 160000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240517 | 155900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240517 | 155800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240517 | 155700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240517 | 155600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240517 | 155500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240517 | 155400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240517 | 155300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240517 | 155200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240517 | 155100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240517 | 155000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240517 | 154900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240517 | 154800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240517 | 154700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240517 | 154600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240517 | 154500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240517 | 154400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240517 | 154300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240517 | 154200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240517 | 154100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240517 | 154000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240517 | 153900 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240517 | 153800 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240517 | 153700 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240517 | 153600 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240517 | 153500 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240517 | 153400 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 17798 |
| 183 | 20240517 | 153300 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240517 | 153200 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240517 | 153100 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240517 | 153000 | 15534672100 | 33650 | 33650 | 33650 | 33650 | 17798 |
| 187 | 20240517 | 152900 | 14935769400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240517 | 152800 | 14935769400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240517 | 152700 | 14935769400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240517 | 152600 | 14935769400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240517 | 152500 | 14935769400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240517 | 152400 | 14935769400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240517 | 152300 | 14935769400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240517 | 152200 | 14935769400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240517 | 152100 | 14935769400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240517 | 152000 | 14935769400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240517 | 151900 | 14935769400 | 33650 | 33700 | 33700 | 33600 | 1080 |
| 198 | 20240517 | 151800 | 14899434700 | 33700 | 33650 | 33700 | 33600 | 1283 |
| 199 | 20240517 | 151700 | 14856264950 | 33600 | 33600 | 33650 | 33600 | 2554 |
| 200 | 20240517 | 151600 | 14770367950 | 33650 | 33650 | 33650 | 33600 | 1424 |
| 201 | 20240517 | 151500 | 14722468300 | 33600 | 33650 | 33650 | 33600 | 1549 |
| 202 | 20240517 | 151400 | 14670386150 | 33650 | 33600 | 33650 | 33600 | 3266 |
| 203 | 20240517 | 151300 | 14560621650 | 33600 | 33650 | 33650 | 33600 | 552 |
| 204 | 20240517 | 151200 | 14542068100 | 33650 | 33600 | 33650 | 33600 | 520 |
| 205 | 20240517 | 151100 | 14524589650 | 33650 | 33600 | 33650 | 33600 | 386 |
| 206 | 20240517 | 151000 | 14511611150 | 33650 | 33600 | 33650 | 33600 | 552 |
| 207 | 20240517 | 150900 | 14493060250 | 33650 | 33600 | 33650 | 33600 | 1091 |
| 208 | 20240517 | 150800 | 14456370150 | 33600 | 33650 | 33650 | 33600 | 547 |
| 209 | 20240517 | 150700 | 14437981850 | 33650 | 33650 | 33650 | 33600 | 808 |
| 210 | 20240517 | 150600 | 14410829000 | 33650 | 33600 | 33650 | 33600 | 284 |
| 211 | 20240517 | 150500 | 14401281800 | 33650 | 33600 | 33650 | 33600 | 608 |
| 212 | 20240517 | 150400 | 14380845800 | 33650 | 33700 | 33700 | 33600 | 263 |
| 213 | 20240517 | 150300 | 14371995000 | 33650 | 33700 | 33700 | 33600 | 1586 |
| 214 | 20240517 | 150200 | 14318627450 | 33650 | 33600 | 33700 | 33600 | 3875 |
| 215 | 20240517 | 150100 | 14188308150 | 33600 | 33600 | 33650 | 33600 | 433 |
| 216 | 20240517 | 150000 | 14173754350 | 33650 | 33600 | 33650 | 33600 | 742 |
| 217 | 20240517 | 145900 | 14148814850 | 33600 | 33600 | 33650 | 33600 | 1022 |
| 218 | 20240517 | 145800 | 14114454500 | 33650 | 33600 | 33650 | 33550 | 979 |
| 219 | 20240517 | 145700 | 14081549200 | 33650 | 33650 | 33650 | 33550 | 1760 |
| 220 | 20240517 | 145600 | 14022402950 | 33600 | 33600 | 33650 | 33600 | 914 |
| 221 | 20240517 | 145500 | 13991675150 | 33600 | 33650 | 33650 | 33600 | 850 |
| 222 | 20240517 | 145400 | 13963098600 | 33600 | 33600 | 33650 | 33600 | 960 |
| 223 | 20240517 | 145300 | 13930829650 | 33650 | 33600 | 33650 | 33600 | 2741 |
| 224 | 20240517 | 145200 | 13838637400 | 33600 | 33600 | 33650 | 33600 | 674 |
| 225 | 20240517 | 145100 | 13815986950 | 33600 | 33650 | 33650 | 33600 | 988 |
| 226 | 20240517 | 145000 | 13782773350 | 33650 | 33650 | 33650 | 33600 | 1263 |
| 227 | 20240517 | 144900 | 13740325500 | 33600 | 33650 | 33650 | 33600 | 2047 |
| 228 | 20240517 | 144800 | 13671522900 | 33600 | 33650 | 33650 | 33600 | 794 |
| 229 | 20240517 | 144700 | 13644825000 | 33650 | 33600 | 33650 | 33600 | 631 |
| 230 | 20240517 | 144600 | 13623614100 | 33600 | 33600 | 33650 | 33600 | 628 |
| 231 | 20240517 | 144500 | 13602497950 | 33600 | 33600 | 33650 | 33600 | 894 |
| 232 | 20240517 | 144400 | 13572438250 | 33600 | 33650 | 33700 | 33600 | 2290 |
| 233 | 20240517 | 144300 | 13495397500 | 33650 | 33650 | 33700 | 33650 | 881 |
| 234 | 20240517 | 144200 | 13465736850 | 33650 | 33650 | 33700 | 33650 | 1743 |
| 235 | 20240517 | 144100 | 13407060000 | 33650 | 33650 | 33700 | 33650 | 817 |
| 236 | 20240517 | 144000 | 13379550000 | 33650 | 33650 | 33700 | 33650 | 489 |
| 237 | 20240517 | 143900 | 13363084500 | 33700 | 33700 | 33700 | 33650 | 606 |
| 238 | 20240517 | 143800 | 13342685900 | 33650 | 33650 | 33700 | 33650 | 691 |
| 239 | 20240517 | 143700 | 13319426450 | 33700 | 33650 | 33700 | 33650 | 761 |
| 240 | 20240517 | 143600 | 13293806750 | 33700 | 33700 | 33700 | 33650 | 905 |
| 241 | 20240517 | 143500 | 13263330450 | 33650 | 33650 | 33700 | 33650 | 734 |
| 242 | 20240517 | 143400 | 13238618400 | 33650 | 33650 | 33700 | 33650 | 616 |
| 243 | 20240517 | 143300 | 13217879550 | 33700 | 33650 | 33700 | 33650 | 647 |
| 244 | 20240517 | 143200 | 13196089550 | 33650 | 33700 | 33700 | 33650 | 687 |
| 245 | 20240517 | 143100 | 13172960550 | 33650 | 33700 | 33750 | 33650 | 1381 |
| 246 | 20240517 | 143000 | 13126424550 | 33700 | 33650 | 33700 | 33650 | 2852 |
| 247 | 20240517 | 142900 | 13030333350 | 33650 | 33650 | 33700 | 33650 | 1153 |
| 248 | 20240517 | 142800 | 12991501100 | 33650 | 33650 | 33700 | 33650 | 749 |
| 249 | 20240517 | 142700 | 12966284200 | 33700 | 33650 | 33700 | 33600 | 1165 |
| 250 | 20240517 | 142600 | 12927072050 | 33650 | 33700 | 33700 | 33650 | 618 |
| 251 | 20240517 | 142500 | 12906270250 | 33650 | 33650 | 33700 | 33650 | 771 |
| 252 | 20240517 | 142400 | 12880318750 | 33650 | 33700 | 33700 | 33650 | 724 |
| 253 | 20240517 | 142300 | 12855951350 | 33650 | 33700 | 33700 | 33650 | 753 |
| 254 | 20240517 | 142200 | 12830598950 | 33650 | 33650 | 33700 | 33650 | 593 |
| 255 | 20240517 | 142100 | 12810639600 | 33650 | 33700 | 33700 | 33650 | 556 |
| 256 | 20240517 | 142000 | 12791925000 | 33650 | 33650 | 33700 | 33650 | 527 |
| 257 | 20240517 | 141900 | 12774182400 | 33650 | 33700 | 33700 | 33650 | 630 |
| 258 | 20240517 | 141800 | 12752970650 | 33700 | 33700 | 33700 | 33650 | 606 |
| 259 | 20240517 | 141700 | 12732570500 | 33650 | 33700 | 33700 | 33600 | 483 |
| 260 | 20240517 | 141600 | 12716314150 | 33700 | 33650 | 33700 | 33650 | 1491 |
| 261 | 20240517 | 141500 | 12666086650 | 33650 | 33700 | 33700 | 33650 | 696 |
| 262 | 20240517 | 141400 | 12642657400 | 33700 | 33700 | 33700 | 33650 | 311 |
| 263 | 20240517 | 141300 | 12632188700 | 33750 | 33750 | 33750 | 33700 | 785 |
| 264 | 20240517 | 141200 | 12605718850 | 33750 | 33700 | 33750 | 33700 | 528 |
| 265 | 20240517 | 141100 | 12587921200 | 33700 | 33650 | 33750 | 33650 | 1016 |
| 266 | 20240517 | 141000 | 12553684850 | 33650 | 33650 | 33700 | 33650 | 632 |
| 267 | 20240517 | 140900 | 12532408500 | 33650 | 33700 | 33700 | 33650 | 526 |
| 268 | 20240517 | 140800 | 12514701400 | 33650 | 33650 | 33700 | 33650 | 627 |
| 269 | 20240517 | 140700 | 12493596100 | 33650 | 33700 | 33750 | 33650 | 657 |
| 270 | 20240517 | 140600 | 12471466000 | 33700 | 33700 | 33700 | 33650 | 1395 |
| 271 | 20240517 | 140500 | 12424477250 | 33650 | 33650 | 33700 | 33650 | 834 |
| 272 | 20240517 | 140400 | 12396403500 | 33650 | 33650 | 33700 | 33650 | 457 |
| 273 | 20240517 | 140300 | 12381019800 | 33700 | 33650 | 33700 | 33650 | 474 |
| 274 | 20240517 | 140200 | 12365065550 | 33650 | 33650 | 33700 | 33650 | 745 |
| 275 | 20240517 | 140100 | 12339988050 | 33650 | 33650 | 33700 | 33600 | 616 |
| 276 | 20240517 | 140000 | 12319260350 | 33650 | 33700 | 33700 | 33600 | 555 |
| 277 | 20240517 | 135900 | 12300577700 | 33650 | 33650 | 33700 | 33600 | 1728 |
| 278 | 20240517 | 135800 | 12242433700 | 33650 | 33650 | 33700 | 33600 | 3073 |
| 279 | 20240517 | 135700 | 12139022050 | 33650 | 33700 | 33750 | 33650 | 603 |
| 280 | 20240517 | 135600 | 12118696650 | 33750 | 33700 | 33750 | 33700 | 809 |
| 281 | 20240517 | 135500 | 12091425800 | 33700 | 33800 | 33800 | 33700 | 940 |
| 282 | 20240517 | 135400 | 12059698450 | 33750 | 33750 | 33800 | 33750 | 484 |
| 283 | 20240517 | 135300 | 12043353200 | 33750 | 33750 | 33800 | 33750 | 582 |
| 284 | 20240517 | 135200 | 12023706300 | 33750 | 33750 | 33800 | 33700 | 2772 |
| 285 | 20240517 | 135100 | 11930083950 | 33750 | 33700 | 33800 | 33600 | 3750 |
| 286 | 20240517 | 135000 | 11803613850 | 33600 | 33650 | 33700 | 33600 | 1566 |
| 287 | 20240517 | 134900 | 11750934000 | 33650 | 33650 | 33650 | 33600 | 599 |
| 288 | 20240517 | 134800 | 11730796800 | 33600 | 33600 | 33650 | 33600 | 613 |
| 289 | 20240517 | 134700 | 11710195550 | 33600 | 33650 | 33650 | 33600 | 406 |
| 290 | 20240517 | 134600 | 11696546450 | 33600 | 33600 | 33650 | 33600 | 1274 |
| 291 | 20240517 | 134500 | 11653730800 | 33600 | 33650 | 33700 | 33600 | 559 |
| 292 | 20240517 | 134400 | 11634921350 | 33650 | 33650 | 33700 | 33600 | 1184 |
| 293 | 20240517 | 134300 | 11595075550 | 33650 | 33650 | 33700 | 33650 | 840 |
| 294 | 20240517 | 134200 | 11566798700 | 33650 | 33650 | 33700 | 33650 | 670 |
| 295 | 20240517 | 134100 | 11544243050 | 33700 | 33650 | 33700 | 33650 | 531 |
| 296 | 20240517 | 134000 | 11526373000 | 33650 | 33650 | 33700 | 33650 | 493 |
| 297 | 20240517 | 133900 | 11509776400 | 33700 | 33650 | 33700 | 33650 | 649 |
| 298 | 20240517 | 133800 | 11487925150 | 33650 | 33650 | 33700 | 33650 | 733 |
| 299 | 20240517 | 133700 | 11463255150 | 33650 | 33700 | 33700 | 33650 | 775 |
| 300 | 20240517 | 133600 | 11437165300 | 33650 | 33650 | 33700 | 33600 | 1234 |
| 301 | 20240517 | 133500 | 11395654950 | 33600 | 33600 | 33650 | 33600 | 546 |
| 302 | 20240517 | 133400 | 11377301600 | 33600 | 33600 | 33650 | 33550 | 2766 |
| 303 | 20240517 | 133300 | 11284292050 | 33600 | 33600 | 33650 | 33600 | 483 |
| 304 | 20240517 | 133200 | 11268059100 | 33600 | 33600 | 33650 | 33600 | 786 |
| 305 | 20240517 | 133100 | 11241642600 | 33650 | 33650 | 33650 | 33600 | 703 |
| 306 | 20240517 | 133000 | 11218013450 | 33600 | 33600 | 33650 | 33600 | 502 |
| 307 | 20240517 | 132900 | 11201143000 | 33600 | 33650 | 33650 | 33600 | 759 |
| 308 | 20240517 | 132800 | 11175631450 | 33600 | 33600 | 33650 | 33600 | 487 |
| 309 | 20240517 | 132700 | 11159261050 | 33600 | 33650 | 33650 | 33600 | 741 |
| 310 | 20240517 | 132600 | 11134355600 | 33600 | 33600 | 33650 | 33600 | 684 |
| 311 | 20240517 | 132500 | 11111361250 | 33600 | 33650 | 33700 | 33600 | 295 |
| 312 | 20240517 | 132400 | 11101439550 | 33650 | 33650 | 33700 | 33650 | 703 |
| 313 | 20240517 | 132300 | 11077777200 | 33700 | 33700 | 33700 | 33650 | 701 |
| 314 | 20240517 | 132200 | 11054183300 | 33700 | 33700 | 33700 | 33650 | 1031 |
| 315 | 20240517 | 132100 | 11019481600 | 33650 | 33700 | 33700 | 33650 | 272 |
| 316 | 20240517 | 132000 | 11010325650 | 33650 | 33700 | 33700 | 33650 | 938 |
| 317 | 20240517 | 131900 | 10978741350 | 33700 | 33700 | 33700 | 33650 | 494 |
| 318 | 20240517 | 131800 | 10962111200 | 33700 | 33650 | 33700 | 33650 | 495 |
| 319 | 20240517 | 131700 | 10945448700 | 33700 | 33650 | 33700 | 33600 | 1601 |
| 320 | 20240517 | 131600 | 10891596350 | 33650 | 33650 | 33650 | 33600 | 587 |
| 321 | 20240517 | 131500 | 10871867050 | 33650 | 33650 | 33700 | 33650 | 1487 |
| 322 | 20240517 | 131400 | 10821819600 | 33700 | 33700 | 33700 | 33650 | 354 |
| 323 | 20240517 | 131300 | 10809899850 | 33700 | 33650 | 33700 | 33650 | 526 |
| 324 | 20240517 | 131200 | 10792189000 | 33650 | 33700 | 33700 | 33650 | 1677 |
| 325 | 20240517 | 131100 | 10735740900 | 33650 | 33700 | 33700 | 33650 | 442 |
| 326 | 20240517 | 131000 | 10720861400 | 33700 | 33650 | 33700 | 33600 | 785 |
| 327 | 20240517 | 130900 | 10694439050 | 33650 | 33600 | 33650 | 33550 | 4027 |
| 328 | 20240517 | 130800 | 10559044550 | 33650 | 33650 | 33650 | 33600 | 297 |
| 329 | 20240517 | 130700 | 10549060850 | 33600 | 33600 | 33650 | 33600 | 719 |
| 330 | 20240517 | 130600 | 10524900500 | 33600 | 33650 | 33650 | 33600 | 444 |
| 331 | 20240517 | 130500 | 10509977300 | 33600 | 33600 | 33650 | 33600 | 450 |
| 332 | 20240517 | 130400 | 10494855100 | 33600 | 33600 | 33650 | 33600 | 328 |
| 333 | 20240517 | 130300 | 10483833900 | 33600 | 33600 | 33650 | 33600 | 727 |
| 334 | 20240517 | 130200 | 10459386750 | 33600 | 33600 | 33650 | 33600 | 162 |
| 335 | 20240517 | 130100 | 10453942050 | 33600 | 33600 | 33650 | 33600 | 265 |
| 336 | 20240517 | 130000 | 10445032800 | 33600 | 33600 | 33650 | 33600 | 192 |
| 337 | 20240517 | 125900 | 10438578100 | 33600 | 33650 | 33650 | 33600 | 162 |
| 338 | 20240517 | 125800 | 10433130400 | 33650 | 33600 | 33650 | 33600 | 249 |
| 339 | 20240517 | 125700 | 10424757100 | 33650 | 33600 | 33650 | 33600 | 529 |
| 340 | 20240517 | 125600 | 10406960650 | 33600 | 33550 | 33650 | 33550 | 2144 |
| 341 | 20240517 | 125500 | 10334922450 | 33550 | 33550 | 33600 | 33550 | 101 |
| 342 | 20240517 | 125400 | 10331531400 | 33550 | 33600 | 33600 | 33550 | 150 |
| 343 | 20240517 | 125300 | 10326496850 | 33600 | 33550 | 33600 | 33550 | 161 |
| 344 | 20240517 | 125200 | 10321091550 | 33550 | 33550 | 33600 | 33550 | 728 |
| 345 | 20240517 | 125100 | 10296639600 | 33550 | 33550 | 33600 | 33550 | 222 |
| 346 | 20240517 | 125000 | 10289186300 | 33550 | 33550 | 33600 | 33550 | 125 |
| 347 | 20240517 | 124900 | 10284990950 | 33550 | 33550 | 33600 | 33550 | 224 |
| 348 | 20240517 | 124800 | 10277471800 | 33550 | 33500 | 33550 | 33500 | 1170 |
| 349 | 20240517 | 124700 | 10238232350 | 33550 | 33500 | 33550 | 33500 | 333 |
| 350 | 20240517 | 124600 | 10227067800 | 33500 | 33550 | 33550 | 33500 | 1298 |
| 351 | 20240517 | 124500 | 10183535400 | 33550 | 33550 | 33600 | 33550 | 431 |
| 352 | 20240517 | 124400 | 10169073750 | 33550 | 33550 | 33600 | 33550 | 246 |
| 353 | 20240517 | 124300 | 10160818200 | 33550 | 33550 | 33600 | 33550 | 562 |
| 354 | 20240517 | 124200 | 10141960950 | 33550 | 33550 | 33600 | 33550 | 581 |
| 355 | 20240517 | 124100 | 10122466900 | 33550 | 33600 | 33600 | 33550 | 223 |
| 356 | 20240517 | 124000 | 10114981700 | 33550 | 33600 | 33600 | 33550 | 490 |
| 357 | 20240517 | 123900 | 10098540900 | 33550 | 33550 | 33600 | 33500 | 4063 |
| 358 | 20240517 | 123800 | 9962245200 | 33550 | 33550 | 33600 | 33550 | 103 |
| 359 | 20240517 | 123700 | 9958788100 | 33550 | 33600 | 33600 | 33550 | 235 |
| 360 | 20240517 | 123600 | 9950896600 | 33550 | 33550 | 33600 | 33550 | 163 |
| 361 | 20240517 | 123500 | 9945424650 | 33550 | 33550 | 33600 | 33550 | 132 |
| 362 | 20240517 | 123400 | 9940994500 | 33550 | 33550 | 33600 | 33550 | 147 |
| 363 | 20240517 | 123300 | 9936058150 | 33600 | 33650 | 33650 | 33550 | 1965 |
| 364 | 20240517 | 123200 | 9870044150 | 33600 | 33600 | 33650 | 33600 | 411 |
| 365 | 20240517 | 123100 | 9856231050 | 33600 | 33600 | 33650 | 33600 | 91 |
| 366 | 20240517 | 123000 | 9853171350 | 33600 | 33650 | 33700 | 33600 | 792 |
| 367 | 20240517 | 122900 | 9826520700 | 33650 | 33650 | 33700 | 33650 | 272 |
| 368 | 20240517 | 122800 | 9817362600 | 33650 | 33650 | 33700 | 33650 | 174 |
| 369 | 20240517 | 122700 | 9811504450 | 33650 | 33650 | 33700 | 33650 | 138 |
| 370 | 20240517 | 122600 | 9806858150 | 33650 | 33650 | 33700 | 33650 | 321 |
| 371 | 20240517 | 122500 | 9796053100 | 33650 | 33650 | 33700 | 33600 | 1996 |
| 372 | 20240517 | 122400 | 9728897800 | 33600 | 33650 | 33650 | 33600 | 262 |
| 373 | 20240517 | 122300 | 9720088400 | 33600 | 33600 | 33650 | 33600 | 168 |
| 374 | 20240517 | 122200 | 9714439850 | 33650 | 33600 | 33650 | 33600 | 260 |
| 375 | 20240517 | 122100 | 9705697150 | 33600 | 33600 | 33650 | 33600 | 154 |
| 376 | 20240517 | 122000 | 9700519100 | 33600 | 33600 | 33650 | 33600 | 120 |
| 377 | 20240517 | 121900 | 9696483300 | 33650 | 33600 | 33650 | 33600 | 210 |
| 378 | 20240517 | 121800 | 9689423750 | 33600 | 33600 | 33650 | 33600 | 129 |
| 379 | 20240517 | 121700 | 9685087450 | 33600 | 33600 | 33650 | 33600 | 229 |
| 380 | 20240517 | 121600 | 9677385050 | 33650 | 33600 | 33650 | 33600 | 128 |
| 381 | 20240517 | 121500 | 9673082300 | 33600 | 33600 | 33650 | 33600 | 270 |
| 382 | 20240517 | 121400 | 9664006600 | 33600 | 33700 | 33750 | 33600 | 1809 |
| 383 | 20240517 | 121300 | 9603063150 | 33700 | 33700 | 33750 | 33700 | 48 |
| 384 | 20240517 | 121200 | 9601444950 | 33700 | 33700 | 33750 | 33700 | 251 |
| 385 | 20240517 | 121100 | 9592981050 | 33700 | 33750 | 33750 | 33700 | 117 |
| 386 | 20240517 | 121000 | 9589035300 | 33750 | 33700 | 33750 | 33700 | 245 |
| 387 | 20240517 | 120900 | 9580773950 | 33700 | 33700 | 33750 | 33700 | 142 |
| 388 | 20240517 | 120800 | 9575987050 | 33700 | 33700 | 33750 | 33700 | 194 |
| 389 | 20240517 | 120700 | 9569447000 | 33700 | 33700 | 33750 | 33650 | 917 |
| 390 | 20240517 | 120600 | 9538540650 | 33650 | 33650 | 33750 | 33650 | 1067 |
| 391 | 20240517 | 120500 | 9502599750 | 33750 | 33800 | 33800 | 33650 | 5140 |
| 392 | 20240517 | 120400 | 9329200450 | 33800 | 33750 | 33800 | 33750 | 185 |
| 393 | 20240517 | 120300 | 9322952300 | 33800 | 33700 | 33800 | 33700 | 427 |
| 394 | 20240517 | 120200 | 9308543350 | 33700 | 33750 | 33750 | 33700 | 395 |
| 395 | 20240517 | 120100 | 9295217000 | 33750 | 33750 | 33750 | 33700 | 821 |
| 396 | 20240517 | 120000 | 9267513750 | 33750 | 33650 | 33750 | 33650 | 1533 |
| 397 | 20240517 | 115900 | 9215847000 | 33700 | 33650 | 33700 | 33650 | 241 |
| 398 | 20240517 | 115800 | 9207729600 | 33700 | 33650 | 33700 | 33650 | 271 |
| 399 | 20240517 | 115700 | 9198606200 | 33650 | 33650 | 33700 | 33650 | 299 |
| 400 | 20240517 | 115600 | 9188542250 | 33700 | 33700 | 33700 | 33650 | 83 |
| 401 | 20240517 | 115500 | 9185747200 | 33650 | 33650 | 33700 | 33650 | 257 |
| 402 | 20240517 | 115400 | 9177095650 | 33650 | 33700 | 33700 | 33650 | 175 |
| 403 | 20240517 | 115300 | 9171204050 | 33700 | 33700 | 33700 | 33650 | 158 |
| 404 | 20240517 | 115200 | 9165884600 | 33650 | 33700 | 33700 | 33650 | 213 |
| 405 | 20240517 | 115100 | 9158715100 | 33650 | 33650 | 33700 | 33650 | 226 |
| 406 | 20240517 | 115000 | 9151105700 | 33650 | 33650 | 33700 | 33650 | 206 |
| 407 | 20240517 | 114900 | 9144170800 | 33700 | 33700 | 33700 | 33650 | 163 |
| 408 | 20240517 | 114800 | 9138683700 | 33700 | 33700 | 33700 | 33650 | 260 |
| 409 | 20240517 | 114700 | 9129925550 | 33650 | 33650 | 33700 | 33650 | 148 |
| 410 | 20240517 | 114600 | 9124942200 | 33650 | 33700 | 33700 | 33650 | 177 |
| 411 | 20240517 | 114500 | 9118982150 | 33700 | 33650 | 33700 | 33650 | 181 |
| 412 | 20240517 | 114400 | 9112887400 | 33700 | 33600 | 33700 | 33600 | 1316 |
| 413 | 20240517 | 114300 | 9068557400 | 33600 | 33550 | 33700 | 33550 | 2212 |
| 414 | 20240517 | 114200 | 8994167050 | 33550 | 33550 | 33600 | 33550 | 195 |
| 415 | 20240517 | 114100 | 8987622450 | 33550 | 33600 | 33600 | 33550 | 209 |
| 416 | 20240517 | 114000 | 8980606900 | 33550 | 33600 | 33600 | 33550 | 144 |
| 417 | 20240517 | 113900 | 8975774350 | 33550 | 33550 | 33600 | 33550 | 247 |
| 418 | 20240517 | 113800 | 8967485150 | 33550 | 33550 | 33600 | 33550 | 334 |
| 419 | 20240517 | 113700 | 8956267100 | 33550 | 33550 | 33600 | 33550 | 235 |
| 420 | 20240517 | 113600 | 8948376400 | 33550 | 33550 | 33600 | 33450 | 7548 |
| 421 | 20240517 | 113500 | 8695388150 | 33500 | 33500 | 33550 | 33500 | 234 |
| 422 | 20240517 | 113400 | 8687546150 | 33500 | 33500 | 33550 | 33500 | 2514 |
| 423 | 20240517 | 113300 | 8603325150 | 33500 | 33550 | 33550 | 33500 | 6466 |
| 424 | 20240517 | 113200 | 8386709950 | 33500 | 33500 | 33550 | 33500 | 316 |
| 425 | 20240517 | 113100 | 8376121750 | 33500 | 33500 | 33550 | 33500 | 436 |
| 426 | 20240517 | 113000 | 8361507650 | 33550 | 33500 | 33550 | 33500 | 467 |
| 427 | 20240517 | 112900 | 8345854400 | 33500 | 33550 | 33550 | 33500 | 247 |
| 428 | 20240517 | 112800 | 8337576450 | 33500 | 33550 | 33550 | 33500 | 572 |
| 429 | 20240517 | 112700 | 8318407150 | 33500 | 33550 | 33550 | 33500 | 272 |
| 430 | 20240517 | 112600 | 8309292850 | 33500 | 33500 | 33550 | 33500 | 244 |
| 431 | 20240517 | 112500 | 8301114100 | 33500 | 33500 | 33550 | 33500 | 337 |
| 432 | 20240517 | 112400 | 8289819550 | 33550 | 33500 | 33550 | 33500 | 310 |
| 433 | 20240517 | 112300 | 8279424650 | 33500 | 33500 | 33550 | 33500 | 152 |
| 434 | 20240517 | 112200 | 8274330550 | 33500 | 33500 | 33550 | 33500 | 246 |
| 435 | 20240517 | 112100 | 8266086350 | 33500 | 33550 | 33550 | 33500 | 637 |
| 436 | 20240517 | 112000 | 8244725950 | 33500 | 33500 | 33550 | 33500 | 235 |
| 437 | 20240517 | 111900 | 8236852700 | 33550 | 33500 | 33550 | 33500 | 290 |
| 438 | 20240517 | 111800 | 8227132550 | 33500 | 33500 | 33550 | 33500 | 377 |
| 439 | 20240517 | 111700 | 8214499500 | 33500 | 33550 | 33550 | 33500 | 287 |
| 440 | 20240517 | 111600 | 8204875500 | 33500 | 33550 | 33550 | 33500 | 167 |
| 441 | 20240517 | 111500 | 8199276550 | 33500 | 33550 | 33550 | 33500 | 265 |
| 442 | 20240517 | 111400 | 8190394400 | 33500 | 33500 | 33550 | 33500 | 191 |
| 443 | 20240517 | 111300 | 8183990650 | 33500 | 33550 | 33600 | 33500 | 249 |
| 444 | 20240517 | 111200 | 8175639600 | 33500 | 33500 | 33550 | 33500 | 3281 |
| 445 | 20240517 | 111100 | 8065564150 | 33500 | 33550 | 33550 | 33500 | 1731 |
| 446 | 20240517 | 111000 | 8007573650 | 33500 | 33500 | 33550 | 33500 | 186 |
| 447 | 20240517 | 110900 | 8001340150 | 33550 | 33500 | 33550 | 33500 | 230 |
| 448 | 20240517 | 110800 | 7993628200 | 33500 | 33500 | 33550 | 33500 | 400 |
| 449 | 20240517 | 110700 | 7980213100 | 33550 | 33500 | 33600 | 33500 | 1143 |
| 450 | 20240517 | 110600 | 7941865950 | 33500 | 33500 | 33550 | 33500 | 118 |
| 451 | 20240517 | 110500 | 7937910400 | 33500 | 33500 | 33550 | 33500 | 731 |
| 452 | 20240517 | 110400 | 7913391750 | 33500 | 33550 | 33600 | 33500 | 1242 |
| 453 | 20240517 | 110300 | 7871718450 | 33550 | 33550 | 33600 | 33550 | 171 |
| 454 | 20240517 | 110200 | 7865980950 | 33550 | 33550 | 33600 | 33550 | 251 |
| 455 | 20240517 | 110100 | 7857553850 | 33550 | 33600 | 33650 | 33550 | 836 |
| 456 | 20240517 | 110000 | 7829471050 | 33650 | 33600 | 33650 | 33600 | 155 |
| 457 | 20240517 | 105900 | 7824262700 | 33650 | 33600 | 33650 | 33600 | 408 |
| 458 | 20240517 | 105800 | 7810543900 | 33600 | 33550 | 33650 | 33500 | 2519 |
| 459 | 20240517 | 105700 | 7725933350 | 33600 | 33550 | 33600 | 33550 | 657 |
| 460 | 20240517 | 105600 | 7703887350 | 33600 | 33550 | 33600 | 33550 | 482 |
| 461 | 20240517 | 105500 | 7687713500 | 33600 | 33600 | 33600 | 33550 | 882 |
| 462 | 20240517 | 105400 | 7658119100 | 33550 | 33550 | 33600 | 33550 | 284 |
| 463 | 20240517 | 105300 | 7648588600 | 33550 | 33550 | 33600 | 33550 | 434 |
| 464 | 20240517 | 105200 | 7634026300 | 33550 | 33550 | 33600 | 33550 | 955 |
| 465 | 20240517 | 105100 | 7601984050 | 33550 | 33550 | 33600 | 33550 | 318 |
| 466 | 20240517 | 105000 | 7591308900 | 33550 | 33550 | 33600 | 33550 | 372 |
| 467 | 20240517 | 104900 | 7578822000 | 33550 | 33550 | 33600 | 33550 | 244 |
| 468 | 20240517 | 104800 | 7570635050 | 33550 | 33550 | 33600 | 33550 | 290 |
| 469 | 20240517 | 104700 | 7560902100 | 33550 | 33700 | 33700 | 33550 | 2796 |
| 470 | 20240517 | 104600 | 7466853400 | 33650 | 33650 | 33700 | 33650 | 350 |
| 471 | 20240517 | 104500 | 7455069800 | 33650 | 33650 | 33700 | 33650 | 188 |
| 472 | 20240517 | 104400 | 7448738950 | 33650 | 33650 | 33700 | 33650 | 220 |
| 473 | 20240517 | 104300 | 7441333150 | 33650 | 33650 | 33700 | 33650 | 311 |
| 474 | 20240517 | 104200 | 7430854900 | 33700 | 33700 | 33700 | 33600 | 2954 |
| 475 | 20240517 | 104100 | 7331446300 | 33700 | 33550 | 33700 | 33550 | 3433 |
| 476 | 20240517 | 104000 | 7216005150 | 33600 | 33550 | 33600 | 33550 | 78 |
| 477 | 20240517 | 103900 | 7213385950 | 33550 | 33550 | 33650 | 33550 | 2419 |
| 478 | 20240517 | 103800 | 7132167400 | 33550 | 33600 | 33650 | 33550 | 804 |
| 479 | 20240517 | 103700 | 7105155200 | 33600 | 33650 | 33650 | 33600 | 429 |
| 480 | 20240517 | 103600 | 7090738900 | 33600 | 33600 | 33650 | 33600 | 318 |
| 481 | 20240517 | 103500 | 7080051700 | 33600 | 33600 | 33650 | 33600 | 555 |
| 482 | 20240517 | 103400 | 7061401450 | 33600 | 33650 | 33650 | 33600 | 129 |
| 483 | 20240517 | 103300 | 7057062850 | 33600 | 33450 | 33650 | 33400 | 4803 |
| 484 | 20240517 | 103200 | 6896064700 | 33500 | 33450 | 33500 | 33400 | 2903 |
| 485 | 20240517 | 103100 | 6798969900 | 33450 | 33450 | 33450 | 33450 | 1386 |
| 486 | 20240517 | 103000 | 6752608200 | 33450 | 33500 | 33500 | 33450 | 5607 |
| 487 | 20240517 | 102900 | 6565048800 | 33450 | 33600 | 33600 | 33450 | 12130 |
| 488 | 20240517 | 102800 | 6158362800 | 33550 | 33550 | 33600 | 33550 | 1128 |
| 489 | 20240517 | 102700 | 6120478200 | 33550 | 33550 | 33600 | 33550 | 417 |
| 490 | 20240517 | 102600 | 6106487150 | 33550 | 33550 | 33600 | 33550 | 157 |
| 491 | 20240517 | 102500 | 6101217750 | 33550 | 33600 | 33600 | 33550 | 408 |
| 492 | 20240517 | 102400 | 6087516000 | 33550 | 33550 | 33600 | 33550 | 741 |
| 493 | 20240517 | 102300 | 6062637450 | 33550 | 33550 | 33600 | 33550 | 2958 |
| 494 | 20240517 | 102200 | 5963334950 | 33550 | 33550 | 33600 | 33550 | 1281 |
| 495 | 20240517 | 102100 | 5920343600 | 33550 | 33700 | 33700 | 33550 | 16148 |
| 496 | 20240517 | 102000 | 5377433750 | 33650 | 33700 | 33700 | 33650 | 4511 |
| 497 | 20240517 | 101900 | 5225482750 | 33700 | 33700 | 33700 | 33700 | 222 |
| 498 | 20240517 | 101800 | 5218001350 | 33700 | 33700 | 33750 | 33700 | 1836 |
| 499 | 20240517 | 101700 | 5156126150 | 33700 | 33700 | 33750 | 33700 | 340 |
| 500 | 20240517 | 101600 | 5144664750 | 33700 | 33700 | 33750 | 33700 | 264 |
| 501 | 20240517 | 101500 | 5135761800 | 33750 | 33700 | 33750 | 33700 | 167 |
| 502 | 20240517 | 101400 | 5130133850 | 33700 | 33700 | 33750 | 33700 | 317 |
| 503 | 20240517 | 101300 | 5119446450 | 33700 | 33750 | 33750 | 33700 | 463 |
| 504 | 20240517 | 101200 | 5103837500 | 33750 | 33850 | 33850 | 33700 | 3400 |
| 505 | 20240517 | 101100 | 4988873550 | 33850 | 33850 | 33900 | 33850 | 217 |
| 506 | 20240517 | 101000 | 4981527300 | 33850 | 33850 | 33900 | 33800 | 1374 |
| 507 | 20240517 | 100900 | 4935016050 | 33850 | 33850 | 33850 | 33800 | 1264 |
| 508 | 20240517 | 100800 | 4892230850 | 33800 | 33700 | 33800 | 33700 | 1955 |
| 509 | 20240517 | 100700 | 4826208850 | 33700 | 33700 | 33750 | 33700 | 363 |
| 510 | 20240517 | 100600 | 4813964650 | 33700 | 33650 | 33750 | 33650 | 1169 |
| 511 | 20240517 | 100500 | 4774566550 | 33650 | 33700 | 33700 | 33650 | 682 |
| 512 | 20240517 | 100400 | 4751590650 | 33700 | 33650 | 33700 | 33650 | 2500 |
| 513 | 20240517 | 100300 | 4667354800 | 33650 | 33700 | 33700 | 33650 | 6150 |
| 514 | 20240517 | 100200 | 4460190000 | 33700 | 33700 | 33750 | 33700 | 3086 |
| 515 | 20240517 | 100100 | 4356190500 | 33700 | 33750 | 33750 | 33700 | 1564 |
| 516 | 20240517 | 100000 | 4303416350 | 33750 | 33800 | 33800 | 33750 | 745 |
| 517 | 20240517 | 095900 | 4278272100 | 33750 | 33750 | 33800 | 33750 | 507 |
| 518 | 20240517 | 095800 | 4261141500 | 33750 | 33700 | 33800 | 33700 | 989 |
| 519 | 20240517 | 095700 | 4227757950 | 33750 | 33700 | 33750 | 33700 | 274 |
| 520 | 20240517 | 095600 | 4218511850 | 33700 | 33700 | 33750 | 33700 | 829 |
| 521 | 20240517 | 095500 | 4190545450 | 33700 | 33750 | 33800 | 33700 | 4186 |
| 522 | 20240517 | 095400 | 4049259050 | 33800 | 33850 | 33850 | 33800 | 5021 |
| 523 | 20240517 | 095300 | 3879516200 | 33800 | 33850 | 33900 | 33800 | 2514 |
| 524 | 20240517 | 095200 | 3794514200 | 33850 | 33850 | 33850 | 33850 | 703 |
| 525 | 20240517 | 095100 | 3770717650 | 33850 | 33850 | 33900 | 33850 | 195 |
| 526 | 20240517 | 095000 | 3764115450 | 33850 | 33900 | 33900 | 33850 | 741 |
| 527 | 20240517 | 094900 | 3739029500 | 33850 | 33800 | 33850 | 33800 | 1406 |
| 528 | 20240517 | 094800 | 3691440650 | 33800 | 33850 | 33850 | 33800 | 796 |
| 529 | 20240517 | 094700 | 3664501350 | 33800 | 33850 | 33850 | 33800 | 495 |
| 530 | 20240517 | 094600 | 3647759650 | 33850 | 33850 | 33850 | 33800 | 263 |
| 531 | 20240517 | 094500 | 3638865950 | 33850 | 33800 | 33850 | 33800 | 776 |
| 532 | 20240517 | 094400 | 3612612600 | 33800 | 33800 | 33850 | 33800 | 928 |
| 533 | 20240517 | 094300 | 3581227050 | 33800 | 33850 | 33850 | 33800 | 1528 |
| 534 | 20240517 | 094200 | 3529505000 | 33850 | 33850 | 33900 | 33850 | 1597 |
| 535 | 20240517 | 094100 | 3475414050 | 33850 | 33850 | 33900 | 33850 | 723 |
| 536 | 20240517 | 094000 | 3450939950 | 33900 | 33850 | 33900 | 33850 | 4857 |
| 537 | 20240517 | 093900 | 3286340850 | 33850 | 33850 | 33900 | 33850 | 1277 |
| 538 | 20240517 | 093800 | 3243089300 | 33850 | 33950 | 33950 | 33850 | 1721 |
| 539 | 20240517 | 093700 | 3184762000 | 33950 | 33900 | 33950 | 33900 | 148 |
| 540 | 20240517 | 093600 | 3179744250 | 33900 | 34000 | 34050 | 33900 | 4204 |
| 541 | 20240517 | 093500 | 3036916900 | 34000 | 34050 | 34050 | 34000 | 244 |
| 542 | 20240517 | 093400 | 3028612350 | 34050 | 34000 | 34050 | 34000 | 989 |
| 543 | 20240517 | 093300 | 2994965500 | 34050 | 34000 | 34050 | 34000 | 348 |
| 544 | 20240517 | 093200 | 2983117600 | 34000 | 34050 | 34050 | 33950 | 1655 |
| 545 | 20240517 | 093100 | 2926812000 | 34000 | 34000 | 34000 | 33950 | 2530 |
| 546 | 20240517 | 093000 | 2840800400 | 34000 | 33900 | 34000 | 33900 | 1351 |
| 547 | 20240517 | 092900 | 2794942350 | 33900 | 33850 | 33950 | 33850 | 879 |
| 548 | 20240517 | 092800 | 2765143250 | 33850 | 33850 | 33900 | 33850 | 90 |
| 549 | 20240517 | 092700 | 2762096050 | 33850 | 33850 | 33900 | 33850 | 1181 |
| 550 | 20240517 | 092600 | 2722096450 | 33900 | 33900 | 33900 | 33850 | 1372 |
| 551 | 20240517 | 092500 | 2675590800 | 33900 | 34000 | 34000 | 33900 | 2266 |
| 552 | 20240517 | 092400 | 2598648900 | 34050 | 34000 | 34050 | 34000 | 1157 |
| 553 | 20240517 | 092300 | 2559309950 | 34000 | 33950 | 34000 | 33950 | 1283 |
| 554 | 20240517 | 092200 | 2515690000 | 34000 | 33950 | 34050 | 33950 | 1332 |
| 555 | 20240517 | 092100 | 2470396500 | 33950 | 33950 | 34000 | 33900 | 1742 |
| 556 | 20240517 | 092000 | 2411236850 | 33850 | 33850 | 33900 | 33850 | 1821 |
| 557 | 20240517 | 091900 | 2349532700 | 33800 | 33850 | 33850 | 33800 | 1141 |
| 558 | 20240517 | 091800 | 2310915450 | 33850 | 33750 | 33850 | 33750 | 1752 |
| 559 | 20240517 | 091700 | 2251690500 | 33750 | 33950 | 33950 | 33750 | 7905 |
| 560 | 20240517 | 091600 | 1984018700 | 33950 | 34000 | 34000 | 33900 | 624 |
| 561 | 20240517 | 091500 | 1962833400 | 33900 | 33900 | 34000 | 33900 | 2428 |
| 562 | 20240517 | 091400 | 1880337100 | 33900 | 33900 | 33900 | 33850 | 2203 |
| 563 | 20240517 | 091300 | 1805663000 | 33900 | 34050 | 34100 | 33900 | 7729 |
| 564 | 20240517 | 091200 | 1543036950 | 34000 | 34050 | 34050 | 34000 | 4206 |
| 565 | 20240517 | 091100 | 1399883250 | 34000 | 34200 | 34200 | 34000 | 5485 |
| 566 | 20240517 | 091000 | 1212938000 | 34150 | 34150 | 34200 | 34150 | 1317 |
| 567 | 20240517 | 090900 | 1167938550 | 34150 | 34150 | 34200 | 34150 | 1678 |
| 568 | 20240517 | 090800 | 1110566900 | 34200 | 34300 | 34300 | 34150 | 4326 |
| 569 | 20240517 | 090700 | 962450150 | 34300 | 34300 | 34400 | 34300 | 1434 |
| 570 | 20240517 | 090600 | 913234300 | 34350 | 34450 | 34450 | 34300 | 4638 |
| 571 | 20240517 | 090500 | 753748300 | 34450 | 34300 | 34550 | 34250 | 7913 |
| 572 | 20240517 | 090400 | 482234100 | 34250 | 34300 | 34300 | 34250 | 391 |
| 573 | 20240517 | 090300 | 468842250 | 34250 | 34250 | 34300 | 34200 | 1608 |
| 574 | 20240517 | 090200 | 413778050 | 34250 | 34350 | 34400 | 34250 | 3726 |
| 575 | 20240517 | 090100 | 285995800 | 34350 | 34400 | 34450 | 34350 | 1559 |
| 576 | 20240517 | 090000 | 232331350 | 34400 | 34650 | 34650 | 34400 | 5512 |