31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 183700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 10039 |
| 3 | 20240516 | 183600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20240516 | 183500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20240516 | 183400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20240516 | 183300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20240516 | 183200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20240516 | 183100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20240516 | 183000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20240516 | 182900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20240516 | 182800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20240516 | 182700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20240516 | 182600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20240516 | 182500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20240516 | 182400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20240516 | 182300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20240516 | 182200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20240516 | 182100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20240516 | 182000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20240516 | 181900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20240516 | 181800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20240516 | 181700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20240516 | 181600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20240516 | 181500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20240516 | 181400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20240516 | 181300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20240516 | 181200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20240516 | 181100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20240516 | 181000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20240516 | 180900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20240516 | 180800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20240516 | 180700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 10039 |
| 33 | 20240516 | 180600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20240516 | 180500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20240516 | 180400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20240516 | 180300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20240516 | 180200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20240516 | 180100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20240516 | 180000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20240516 | 175900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20240516 | 175800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20240516 | 175700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20240516 | 175600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20240516 | 175500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20240516 | 175400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20240516 | 175300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20240516 | 175200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20240516 | 175100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20240516 | 175000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20240516 | 174900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20240516 | 174800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20240516 | 174700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20240516 | 174600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20240516 | 174500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20240516 | 174400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20240516 | 174300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20240516 | 174200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20240516 | 174100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20240516 | 174000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20240516 | 173900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20240516 | 173800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20240516 | 173700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 10039 |
| 63 | 20240516 | 173600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20240516 | 173500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20240516 | 173400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20240516 | 173300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20240516 | 173200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20240516 | 173100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20240516 | 173000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20240516 | 172900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20240516 | 172800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20240516 | 172700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20240516 | 172600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20240516 | 172500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20240516 | 172400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20240516 | 172300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20240516 | 172200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20240516 | 172100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20240516 | 172000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20240516 | 171900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20240516 | 171800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20240516 | 171700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20240516 | 171600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20240516 | 171500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20240516 | 171400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20240516 | 171300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20240516 | 171200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20240516 | 171100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20240516 | 171000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20240516 | 170900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20240516 | 170800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20240516 | 170700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 10039 |
| 93 | 20240516 | 170600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20240516 | 170500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20240516 | 170400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20240516 | 170300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20240516 | 170200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20240516 | 170100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20240516 | 170000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20240516 | 165900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20240516 | 165800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20240516 | 165700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20240516 | 165600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20240516 | 165500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20240516 | 165400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20240516 | 165300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20240516 | 165200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20240516 | 165100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20240516 | 165000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20240516 | 164900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20240516 | 164800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20240516 | 164700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20240516 | 164600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20240516 | 164500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20240516 | 164400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20240516 | 164300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20240516 | 164200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20240516 | 164100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20240516 | 164000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20240516 | 163900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20240516 | 163800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20240516 | 163700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 10039 |
| 123 | 20240516 | 163600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20240516 | 163500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20240516 | 163400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20240516 | 163300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20240516 | 163200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20240516 | 163100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20240516 | 163000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20240516 | 162900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20240516 | 162800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20240516 | 162700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20240516 | 162600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20240516 | 162500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20240516 | 162400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20240516 | 162300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20240516 | 162200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20240516 | 162100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20240516 | 162000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20240516 | 161900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20240516 | 161800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20240516 | 161700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20240516 | 161600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20240516 | 161500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20240516 | 161400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20240516 | 161300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20240516 | 161200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20240516 | 161100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20240516 | 161000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20240516 | 160900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20240516 | 160800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20240516 | 160700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 10039 |
| 153 | 20240516 | 160600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20240516 | 160500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20240516 | 160400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20240516 | 160300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20240516 | 160200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20240516 | 160100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20240516 | 160000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20240516 | 155900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20240516 | 155800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20240516 | 155700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20240516 | 155600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20240516 | 155500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20240516 | 155400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20240516 | 155300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20240516 | 155200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20240516 | 155100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20240516 | 155000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20240516 | 154900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20240516 | 154800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20240516 | 154700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20240516 | 154600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20240516 | 154500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20240516 | 154400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20240516 | 154300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20240516 | 154200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20240516 | 154100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20240516 | 154000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20240516 | 153900 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20240516 | 153800 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20240516 | 153700 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 10039 |
| 183 | 20240516 | 153600 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20240516 | 153500 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20240516 | 153400 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20240516 | 153300 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20240516 | 153200 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20240516 | 153100 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20240516 | 153000 | 7867556650 | 35700 | 35700 | 35700 | 35700 | 10039 |
| 190 | 20240516 | 152900 | 7509164350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20240516 | 152800 | 7509164350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20240516 | 152700 | 7509164350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20240516 | 152600 | 7509164350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20240516 | 152500 | 7509164350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20240516 | 152400 | 7509164350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20240516 | 152300 | 7509164350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20240516 | 152200 | 7509164350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20240516 | 152100 | 7509164350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20240516 | 152000 | 7509164350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20240516 | 151900 | 7509164350 | 35550 | 35600 | 35600 | 35550 | 676 |
| 201 | 20240516 | 151800 | 7485107900 | 35600 | 35500 | 35600 | 35500 | 679 |
| 202 | 20240516 | 151700 | 7460968050 | 35500 | 35550 | 35550 | 35500 | 375 |
| 203 | 20240516 | 151600 | 7447638200 | 35500 | 35500 | 35550 | 35450 | 559 |
| 204 | 20240516 | 151500 | 7427790000 | 35450 | 35450 | 35500 | 35450 | 710 |
| 205 | 20240516 | 151400 | 7402591800 | 35450 | 35450 | 35500 | 35450 | 654 |
| 206 | 20240516 | 151300 | 7379402300 | 35450 | 35500 | 35500 | 35450 | 512 |
| 207 | 20240516 | 151200 | 7361244900 | 35500 | 35500 | 35550 | 35500 | 799 |
| 208 | 20240516 | 151100 | 7332880300 | 35500 | 35500 | 35550 | 35500 | 379 |
| 209 | 20240516 | 151000 | 7319423800 | 35500 | 35550 | 35550 | 35500 | 341 |
| 210 | 20240516 | 150900 | 7307316550 | 35500 | 35500 | 35550 | 35500 | 435 |
| 211 | 20240516 | 150800 | 7291871650 | 35500 | 35500 | 35550 | 35500 | 262 |
| 212 | 20240516 | 150700 | 7282569650 | 35500 | 35500 | 35550 | 35450 | 883 |
| 213 | 20240516 | 150600 | 7251218500 | 35500 | 35450 | 35500 | 35450 | 531 |
| 214 | 20240516 | 150500 | 7232390650 | 35450 | 35500 | 35500 | 35450 | 354 |
| 215 | 20240516 | 150400 | 7219839550 | 35450 | 35450 | 35500 | 35450 | 545 |
| 216 | 20240516 | 150300 | 7200515800 | 35450 | 35500 | 35550 | 35450 | 717 |
| 217 | 20240516 | 150200 | 7175066400 | 35500 | 35500 | 35550 | 35450 | 1053 |
| 218 | 20240516 | 150100 | 7137686450 | 35500 | 35500 | 35550 | 35500 | 473 |
| 219 | 20240516 | 150000 | 7120893750 | 35500 | 35500 | 35550 | 35500 | 441 |
| 220 | 20240516 | 145900 | 7105232650 | 35550 | 35500 | 35550 | 35500 | 606 |
| 221 | 20240516 | 145800 | 7083714400 | 35500 | 35600 | 35600 | 35500 | 1942 |
| 222 | 20240516 | 145700 | 7014681100 | 35600 | 35600 | 35650 | 35600 | 388 |
| 223 | 20240516 | 145600 | 7000865450 | 35600 | 35600 | 35650 | 35600 | 477 |
| 224 | 20240516 | 145500 | 6983883850 | 35600 | 35600 | 35650 | 35600 | 370 |
| 225 | 20240516 | 145400 | 6970707850 | 35650 | 35600 | 35650 | 35600 | 1011 |
| 226 | 20240516 | 145300 | 6934710700 | 35600 | 35600 | 35650 | 35600 | 486 |
| 227 | 20240516 | 145200 | 6917405900 | 35600 | 35600 | 35650 | 35600 | 356 |
| 228 | 20240516 | 145100 | 6904732050 | 35600 | 35600 | 35650 | 35600 | 329 |
| 229 | 20240516 | 145000 | 6893018750 | 35600 | 35650 | 35650 | 35600 | 249 |
| 230 | 20240516 | 144900 | 6884153950 | 35600 | 35550 | 35650 | 35550 | 540 |
| 231 | 20240516 | 144800 | 6864939050 | 35550 | 35550 | 35600 | 35550 | 471 |
| 232 | 20240516 | 144700 | 6848187450 | 35550 | 35650 | 35650 | 35550 | 514 |
| 233 | 20240516 | 144600 | 6829889050 | 35650 | 35600 | 35650 | 35600 | 520 |
| 234 | 20240516 | 144500 | 6811376700 | 35600 | 35600 | 35650 | 35600 | 336 |
| 235 | 20240516 | 144400 | 6799411750 | 35600 | 35650 | 35650 | 35600 | 462 |
| 236 | 20240516 | 144300 | 6782957900 | 35650 | 35650 | 35700 | 35650 | 550 |
| 237 | 20240516 | 144200 | 6763349700 | 35650 | 35700 | 35700 | 35600 | 907 |
| 238 | 20240516 | 144100 | 6731015300 | 35650 | 35650 | 35700 | 35650 | 397 |
| 239 | 20240516 | 144000 | 6716858500 | 35700 | 35650 | 35700 | 35650 | 481 |
| 240 | 20240516 | 143900 | 6699698300 | 35700 | 35700 | 35700 | 35650 | 900 |
| 241 | 20240516 | 143800 | 6667573650 | 35700 | 35700 | 35750 | 35700 | 289 |
| 242 | 20240516 | 143700 | 6657251750 | 35700 | 35700 | 35700 | 35650 | 546 |
| 243 | 20240516 | 143600 | 6637769950 | 35650 | 35650 | 35700 | 35650 | 290 |
| 244 | 20240516 | 143500 | 6627427600 | 35700 | 35700 | 35700 | 35650 | 387 |
| 245 | 20240516 | 143400 | 6613624600 | 35650 | 35650 | 35700 | 35650 | 945 |
| 246 | 20240516 | 143300 | 6579919100 | 35650 | 35600 | 35700 | 35600 | 586 |
| 247 | 20240516 | 143200 | 6559017650 | 35600 | 35600 | 35700 | 35600 | 470 |
| 248 | 20240516 | 143100 | 6542275800 | 35600 | 35600 | 35650 | 35600 | 631 |
| 249 | 20240516 | 143000 | 6519793050 | 35600 | 35600 | 35650 | 35600 | 273 |
| 250 | 20240516 | 142900 | 6510073900 | 35650 | 35700 | 35700 | 35650 | 764 |
| 251 | 20240516 | 142800 | 6482836800 | 35650 | 35650 | 35700 | 35650 | 378 |
| 252 | 20240516 | 142700 | 6469355950 | 35650 | 35700 | 35750 | 35650 | 385 |
| 253 | 20240516 | 142600 | 6455624700 | 35700 | 35700 | 35800 | 35700 | 1529 |
| 254 | 20240516 | 142500 | 6401025400 | 35700 | 35700 | 35750 | 35700 | 392 |
| 255 | 20240516 | 142400 | 6387020800 | 35700 | 35700 | 35750 | 35700 | 566 |
| 256 | 20240516 | 142300 | 6366801300 | 35750 | 35700 | 35750 | 35700 | 455 |
| 257 | 20240516 | 142200 | 6350549600 | 35700 | 35700 | 35750 | 35700 | 945 |
| 258 | 20240516 | 142100 | 6316809450 | 35650 | 35650 | 35700 | 35650 | 391 |
| 259 | 20240516 | 142000 | 6302865500 | 35700 | 35700 | 35700 | 35650 | 555 |
| 260 | 20240516 | 141900 | 6283068100 | 35700 | 35700 | 35750 | 35650 | 800 |
| 261 | 20240516 | 141800 | 6254509850 | 35700 | 35700 | 35750 | 35700 | 588 |
| 262 | 20240516 | 141700 | 6233518150 | 35700 | 35700 | 35700 | 35650 | 253 |
| 263 | 20240516 | 141600 | 6224487400 | 35650 | 35700 | 35700 | 35650 | 1088 |
| 264 | 20240516 | 141500 | 6185646650 | 35700 | 35700 | 35750 | 35700 | 127 |
| 265 | 20240516 | 141400 | 6181112100 | 35700 | 35750 | 35750 | 35700 | 214 |
| 266 | 20240516 | 141300 | 6173461900 | 35750 | 35700 | 35750 | 35700 | 102 |
| 267 | 20240516 | 141200 | 6169817400 | 35700 | 35850 | 35850 | 35700 | 4040 |
| 268 | 20240516 | 141100 | 6025062600 | 35900 | 35850 | 35900 | 35850 | 102 |
| 269 | 20240516 | 141000 | 6021405600 | 35850 | 35850 | 35900 | 35800 | 460 |
| 270 | 20240516 | 140900 | 6004909000 | 35850 | 35900 | 35950 | 35800 | 2415 |
| 271 | 20240516 | 140800 | 5918215900 | 35900 | 35950 | 35950 | 35900 | 583 |
| 272 | 20240516 | 140700 | 5897258150 | 35950 | 35900 | 35950 | 35900 | 1326 |
| 273 | 20240516 | 140600 | 5849627600 | 35900 | 35800 | 35900 | 35800 | 3798 |
| 274 | 20240516 | 140500 | 5713377050 | 35800 | 35800 | 35850 | 35750 | 959 |
| 275 | 20240516 | 140400 | 5679035250 | 35800 | 35800 | 35800 | 35800 | 1258 |
| 276 | 20240516 | 140300 | 5633998850 | 35750 | 35800 | 35800 | 35750 | 488 |
| 277 | 20240516 | 140200 | 5616532150 | 35800 | 35750 | 35800 | 35700 | 454 |
| 278 | 20240516 | 140100 | 5600295600 | 35700 | 35750 | 35750 | 35700 | 843 |
| 279 | 20240516 | 140000 | 5570170750 | 35750 | 35700 | 35750 | 35700 | 974 |
| 280 | 20240516 | 135900 | 5535380300 | 35700 | 35650 | 35700 | 35600 | 869 |
| 281 | 20240516 | 135800 | 5504383800 | 35650 | 35650 | 35650 | 35600 | 1074 |
| 282 | 20240516 | 135700 | 5466098050 | 35600 | 35600 | 35600 | 35550 | 1316 |
| 283 | 20240516 | 135600 | 5419249650 | 35600 | 35600 | 35600 | 35550 | 247 |
| 284 | 20240516 | 135500 | 5410457750 | 35600 | 35550 | 35600 | 35550 | 379 |
| 285 | 20240516 | 135400 | 5396966000 | 35600 | 35550 | 35600 | 35500 | 782 |
| 286 | 20240516 | 135300 | 5369164250 | 35550 | 35550 | 35550 | 35500 | 200 |
| 287 | 20240516 | 135200 | 5362054400 | 35500 | 35550 | 35550 | 35500 | 1392 |
| 288 | 20240516 | 135100 | 5312626150 | 35500 | 35450 | 35500 | 35450 | 4192 |
| 289 | 20240516 | 135000 | 5163813750 | 35450 | 35450 | 35500 | 35400 | 1893 |
| 290 | 20240516 | 134900 | 5096706050 | 35450 | 35450 | 35450 | 35400 | 503 |
| 291 | 20240516 | 134800 | 5078881700 | 35450 | 35450 | 35450 | 35400 | 132 |
| 292 | 20240516 | 134700 | 5074205050 | 35450 | 35450 | 35450 | 35400 | 114 |
| 293 | 20240516 | 134600 | 5070165900 | 35450 | 35450 | 35500 | 35400 | 761 |
| 294 | 20240516 | 134500 | 5043194100 | 35450 | 35500 | 35500 | 35450 | 1665 |
| 295 | 20240516 | 134400 | 4984169700 | 35450 | 35450 | 35500 | 35450 | 128 |
| 296 | 20240516 | 134300 | 4979627350 | 35450 | 35450 | 35500 | 35450 | 274 |
| 297 | 20240516 | 134200 | 4969905600 | 35450 | 35450 | 35500 | 35450 | 26 |
| 298 | 20240516 | 134100 | 4968983850 | 35450 | 35500 | 35500 | 35450 | 201 |
| 299 | 20240516 | 134000 | 4961855300 | 35500 | 35500 | 35500 | 35450 | 620 |
| 300 | 20240516 | 133900 | 4939867100 | 35500 | 35500 | 35500 | 35450 | 134 |
| 301 | 20240516 | 133800 | 4935111250 | 35450 | 35500 | 35500 | 35450 | 626 |
| 302 | 20240516 | 133700 | 4912888800 | 35500 | 35500 | 35550 | 35500 | 632 |
| 303 | 20240516 | 133600 | 4890452350 | 35500 | 35500 | 35550 | 35500 | 18 |
| 304 | 20240516 | 133500 | 4889812750 | 35550 | 35550 | 35550 | 35500 | 106 |
| 305 | 20240516 | 133400 | 4886048750 | 35550 | 35500 | 35550 | 35500 | 166 |
| 306 | 20240516 | 133300 | 4880155650 | 35500 | 35500 | 35550 | 35500 | 797 |
| 307 | 20240516 | 133200 | 4851859950 | 35500 | 35550 | 35550 | 35500 | 163 |
| 308 | 20240516 | 133100 | 4846066950 | 35550 | 35500 | 35550 | 35500 | 176 |
| 309 | 20240516 | 133000 | 4839816950 | 35500 | 35550 | 35550 | 35500 | 86 |
| 310 | 20240516 | 132900 | 4836761100 | 35550 | 35550 | 35550 | 35500 | 143 |
| 311 | 20240516 | 132800 | 4831678200 | 35550 | 35600 | 35600 | 35500 | 1159 |
| 312 | 20240516 | 132700 | 4790479300 | 35600 | 35550 | 35600 | 35550 | 94 |
| 313 | 20240516 | 132600 | 4787135200 | 35550 | 35550 | 35600 | 35500 | 659 |
| 314 | 20240516 | 132500 | 4763707300 | 35500 | 35500 | 35550 | 35500 | 211 |
| 315 | 20240516 | 132400 | 4756207000 | 35550 | 35500 | 35550 | 35500 | 267 |
| 316 | 20240516 | 132300 | 4746715750 | 35500 | 35550 | 35550 | 35500 | 103 |
| 317 | 20240516 | 132200 | 4743056300 | 35500 | 35500 | 35500 | 35450 | 156 |
| 318 | 20240516 | 132100 | 4737518350 | 35500 | 35500 | 35500 | 35450 | 420 |
| 319 | 20240516 | 132000 | 4722610050 | 35450 | 35500 | 35500 | 35450 | 89 |
| 320 | 20240516 | 131900 | 4719450750 | 35450 | 35500 | 35500 | 35450 | 70 |
| 321 | 20240516 | 131800 | 4716968650 | 35500 | 35500 | 35500 | 35450 | 226 |
| 322 | 20240516 | 131700 | 4708946350 | 35500 | 35450 | 35500 | 35450 | 23 |
| 323 | 20240516 | 131600 | 4708130050 | 35450 | 35450 | 35500 | 35450 | 161 |
| 324 | 20240516 | 131500 | 4702416300 | 35500 | 35500 | 35550 | 35450 | 1525 |
| 325 | 20240516 | 131400 | 4648265850 | 35550 | 35550 | 35550 | 35500 | 226 |
| 326 | 20240516 | 131300 | 4640233100 | 35550 | 35550 | 35550 | 35500 | 103 |
| 327 | 20240516 | 131200 | 4636572050 | 35550 | 35500 | 35550 | 35500 | 151 |
| 328 | 20240516 | 131100 | 4631208300 | 35550 | 35450 | 35550 | 35450 | 1121 |
| 329 | 20240516 | 131000 | 4591409600 | 35450 | 35450 | 35500 | 35450 | 676 |
| 330 | 20240516 | 130900 | 4567438450 | 35450 | 35450 | 35450 | 35400 | 455 |
| 331 | 20240516 | 130800 | 4551310000 | 35400 | 35450 | 35450 | 35400 | 246 |
| 332 | 20240516 | 130700 | 4542590200 | 35450 | 35450 | 35500 | 35400 | 373 |
| 333 | 20240516 | 130600 | 4529368150 | 35450 | 35450 | 35500 | 35400 | 2057 |
| 334 | 20240516 | 130500 | 4456442300 | 35400 | 35400 | 35450 | 35400 | 41 |
| 335 | 20240516 | 130400 | 4454990800 | 35400 | 35400 | 35450 | 35400 | 17 |
| 336 | 20240516 | 130300 | 4454388800 | 35400 | 35450 | 35450 | 35400 | 35 |
| 337 | 20240516 | 130200 | 4453148100 | 35450 | 35450 | 35450 | 35400 | 407 |
| 338 | 20240516 | 130100 | 4438723700 | 35400 | 35400 | 35450 | 35400 | 53 |
| 339 | 20240516 | 130000 | 4436845950 | 35450 | 35450 | 35450 | 35400 | 46 |
| 340 | 20240516 | 125900 | 4435217300 | 35450 | 35400 | 35450 | 35400 | 56 |
| 341 | 20240516 | 125800 | 4433234100 | 35400 | 35450 | 35450 | 35400 | 340 |
| 342 | 20240516 | 125700 | 4421183000 | 35450 | 35450 | 35500 | 35450 | 615 |
| 343 | 20240516 | 125600 | 4399352000 | 35550 | 35500 | 35550 | 35450 | 365 |
| 344 | 20240516 | 125500 | 4386393550 | 35500 | 35550 | 35600 | 35500 | 514 |
| 345 | 20240516 | 125400 | 4368118600 | 35550 | 35550 | 35600 | 35550 | 165 |
| 346 | 20240516 | 125300 | 4362251300 | 35500 | 35600 | 35600 | 35500 | 660 |
| 347 | 20240516 | 125200 | 4338786800 | 35550 | 35450 | 35600 | 35450 | 2245 |
| 348 | 20240516 | 125100 | 4258989450 | 35450 | 35300 | 35500 | 35300 | 4098 |
| 349 | 20240516 | 125000 | 4113800100 | 35350 | 35350 | 35400 | 35250 | 698 |
| 350 | 20240516 | 124900 | 4089148200 | 35350 | 35250 | 35350 | 35250 | 508 |
| 351 | 20240516 | 124800 | 4071202250 | 35250 | 35300 | 35300 | 35250 | 65 |
| 352 | 20240516 | 124700 | 4068909600 | 35250 | 35200 | 35300 | 35200 | 35 |
| 353 | 20240516 | 124600 | 4067675550 | 35200 | 35250 | 35300 | 35200 | 878 |
| 354 | 20240516 | 124500 | 4036752600 | 35200 | 35200 | 35300 | 35200 | 73 |
| 355 | 20240516 | 124400 | 4034180000 | 35250 | 35300 | 35300 | 35250 | 121 |
| 356 | 20240516 | 124300 | 4029914350 | 35250 | 35250 | 35300 | 35200 | 158 |
| 357 | 20240516 | 124200 | 4024342450 | 35200 | 35200 | 35250 | 35200 | 49 |
| 358 | 20240516 | 124100 | 4022617350 | 35200 | 35250 | 35250 | 35200 | 78 |
| 359 | 20240516 | 124000 | 4019868400 | 35300 | 35200 | 35300 | 35200 | 83 |
| 360 | 20240516 | 123900 | 4016942950 | 35250 | 35250 | 35250 | 35200 | 103 |
| 361 | 20240516 | 123800 | 4013313200 | 35250 | 35250 | 35250 | 35200 | 223 |
| 362 | 20240516 | 123700 | 4005453100 | 35250 | 35200 | 35250 | 35200 | 51 |
| 363 | 20240516 | 123600 | 4003657550 | 35200 | 35250 | 35250 | 35200 | 51 |
| 364 | 20240516 | 123500 | 4001861550 | 35200 | 35250 | 35250 | 35200 | 104 |
| 365 | 20240516 | 123400 | 3998198250 | 35200 | 35250 | 35250 | 35200 | 38 |
| 366 | 20240516 | 123300 | 3996860550 | 35200 | 35200 | 35250 | 35200 | 19 |
| 367 | 20240516 | 123200 | 3996191500 | 35250 | 35200 | 35250 | 35200 | 60 |
| 368 | 20240516 | 123100 | 3994078900 | 35250 | 35150 | 35250 | 35150 | 162 |
| 369 | 20240516 | 123000 | 3988380800 | 35200 | 35150 | 35200 | 35150 | 73 |
| 370 | 20240516 | 122900 | 3985812300 | 35200 | 35200 | 35200 | 35150 | 163 |
| 371 | 20240516 | 122800 | 3980080850 | 35200 | 35200 | 35200 | 35150 | 186 |
| 372 | 20240516 | 122700 | 3973542550 | 35150 | 35150 | 35200 | 35150 | 62 |
| 373 | 20240516 | 122600 | 3971363000 | 35150 | 35250 | 35250 | 35150 | 903 |
| 374 | 20240516 | 122500 | 3939604900 | 35250 | 35200 | 35250 | 35200 | 93 |
| 375 | 20240516 | 122400 | 3936327400 | 35200 | 35300 | 35300 | 35200 | 4 |
| 376 | 20240516 | 122300 | 3936186400 | 35250 | 35200 | 35250 | 35200 | 106 |
| 377 | 20240516 | 122200 | 3932452950 | 35200 | 35200 | 35250 | 35200 | 198 |
| 378 | 20240516 | 122100 | 3925474350 | 35200 | 35200 | 35250 | 35150 | 273 |
| 379 | 20240516 | 122000 | 3915867700 | 35200 | 35200 | 35250 | 35200 | 217 |
| 380 | 20240516 | 121900 | 3908229150 | 35250 | 35250 | 35250 | 35200 | 517 |
| 381 | 20240516 | 121800 | 3890012500 | 35300 | 35250 | 35300 | 35250 | 32 |
| 382 | 20240516 | 121700 | 3888884200 | 35250 | 35300 | 35350 | 35250 | 955 |
| 383 | 20240516 | 121600 | 3855191200 | 35350 | 35350 | 35350 | 35300 | 22 |
| 384 | 20240516 | 121500 | 3854413600 | 35300 | 35300 | 35350 | 35300 | 193 |
| 385 | 20240516 | 121400 | 3847593050 | 35300 | 35400 | 35400 | 35300 | 249 |
| 386 | 20240516 | 121300 | 3838790700 | 35350 | 35450 | 35450 | 35350 | 98 |
| 387 | 20240516 | 121200 | 3835321450 | 35450 | 35400 | 35450 | 35300 | 736 |
| 388 | 20240516 | 121100 | 3809263900 | 35300 | 35300 | 35400 | 35300 | 134 |
| 389 | 20240516 | 121000 | 3804523700 | 35300 | 35350 | 35350 | 35300 | 71 |
| 390 | 20240516 | 120900 | 3802014900 | 35350 | 35350 | 35350 | 35300 | 41 |
| 391 | 20240516 | 120800 | 3800566250 | 35300 | 35300 | 35350 | 35300 | 91 |
| 392 | 20240516 | 120700 | 3797351000 | 35300 | 35350 | 35350 | 35300 | 128 |
| 393 | 20240516 | 120600 | 3792826850 | 35300 | 35400 | 35400 | 35300 | 556 |
| 394 | 20240516 | 120500 | 3773177200 | 35350 | 35350 | 35400 | 35350 | 251 |
| 395 | 20240516 | 120400 | 3764297300 | 35350 | 35350 | 35350 | 35300 | 110 |
| 396 | 20240516 | 120300 | 3760409350 | 35300 | 35350 | 35350 | 35300 | 120 |
| 397 | 20240516 | 120200 | 3756171350 | 35300 | 35400 | 35400 | 35300 | 932 |
| 398 | 20240516 | 120100 | 3723206250 | 35400 | 35450 | 35450 | 35400 | 226 |
| 399 | 20240516 | 120000 | 3715205350 | 35450 | 35450 | 35500 | 35450 | 834 |
| 400 | 20240516 | 115900 | 3685638450 | 35500 | 35450 | 35500 | 35450 | 93 |
| 401 | 20240516 | 115800 | 3682339600 | 35500 | 35500 | 35500 | 35450 | 238 |
| 402 | 20240516 | 115700 | 3673893150 | 35500 | 35500 | 35500 | 35450 | 362 |
| 403 | 20240516 | 115600 | 3661042650 | 35500 | 35550 | 35550 | 35500 | 36 |
| 404 | 20240516 | 115500 | 3659764250 | 35500 | 35500 | 35600 | 35500 | 383 |
| 405 | 20240516 | 115400 | 3646142550 | 35550 | 35500 | 35550 | 35500 | 104 |
| 406 | 20240516 | 115300 | 3642450450 | 35500 | 35500 | 35550 | 35500 | 43 |
| 407 | 20240516 | 115200 | 3640922700 | 35500 | 35500 | 35550 | 35450 | 589 |
| 408 | 20240516 | 115100 | 3620017500 | 35500 | 35550 | 35550 | 35500 | 3319 |
| 409 | 20240516 | 115000 | 3502056200 | 35500 | 35500 | 35550 | 35500 | 116 |
| 410 | 20240516 | 114900 | 3497933200 | 35550 | 35500 | 35550 | 35500 | 114 |
| 411 | 20240516 | 114800 | 3493882800 | 35500 | 35500 | 35550 | 35500 | 61 |
| 412 | 20240516 | 114700 | 3491714550 | 35500 | 35550 | 35550 | 35500 | 76 |
| 413 | 20240516 | 114600 | 3489014700 | 35550 | 35550 | 35550 | 35500 | 90 |
| 414 | 20240516 | 114500 | 3485815800 | 35550 | 35550 | 35600 | 35500 | 523 |
| 415 | 20240516 | 114400 | 3467198450 | 35550 | 35550 | 35550 | 35500 | 161 |
| 416 | 20240516 | 114300 | 3461476550 | 35500 | 35550 | 35600 | 35500 | 243 |
| 417 | 20240516 | 114200 | 3452841800 | 35600 | 35600 | 35600 | 35500 | 304 |
| 418 | 20240516 | 114100 | 3442033200 | 35600 | 35550 | 35600 | 35500 | 739 |
| 419 | 20240516 | 114000 | 3415761000 | 35550 | 35500 | 35550 | 35500 | 198 |
| 420 | 20240516 | 113900 | 3408725700 | 35500 | 35500 | 35550 | 35500 | 79 |
| 421 | 20240516 | 113800 | 3405918500 | 35500 | 35500 | 35600 | 35500 | 621 |
| 422 | 20240516 | 113700 | 3383842200 | 35500 | 35500 | 35600 | 35500 | 14 |
| 423 | 20240516 | 113600 | 3383344950 | 35600 | 35500 | 35600 | 35500 | 79 |
| 424 | 20240516 | 113500 | 3380535800 | 35500 | 35550 | 35550 | 35500 | 85 |
| 425 | 20240516 | 113400 | 3377515550 | 35500 | 35550 | 35600 | 35500 | 153 |
| 426 | 20240516 | 113300 | 3372074500 | 35550 | 35550 | 35600 | 35500 | 443 |
| 427 | 20240516 | 113200 | 3356326700 | 35550 | 35500 | 35550 | 35500 | 120 |
| 428 | 20240516 | 113100 | 3352061400 | 35550 | 35500 | 35550 | 35500 | 29 |
| 429 | 20240516 | 113000 | 3351030500 | 35500 | 35500 | 35550 | 35500 | 159 |
| 430 | 20240516 | 112900 | 3345380000 | 35500 | 35450 | 35550 | 35450 | 280 |
| 431 | 20240516 | 112800 | 3335437250 | 35500 | 35500 | 35500 | 35450 | 171 |
| 432 | 20240516 | 112700 | 3329368500 | 35500 | 35500 | 35500 | 35450 | 358 |
| 433 | 20240516 | 112600 | 3316670200 | 35450 | 35500 | 35500 | 35450 | 151 |
| 434 | 20240516 | 112500 | 3311311300 | 35500 | 35500 | 35500 | 35450 | 68 |
| 435 | 20240516 | 112400 | 3308897900 | 35500 | 35450 | 35500 | 35450 | 30 |
| 436 | 20240516 | 112300 | 3307833500 | 35450 | 35500 | 35500 | 35450 | 38 |
| 437 | 20240516 | 112200 | 3306486000 | 35450 | 35400 | 35500 | 35400 | 726 |
| 438 | 20240516 | 112100 | 3280777550 | 35350 | 35400 | 35400 | 35350 | 142 |
| 439 | 20240516 | 112000 | 3275751150 | 35400 | 35400 | 35400 | 35350 | 73 |
| 440 | 20240516 | 111900 | 3273170300 | 35350 | 35400 | 35400 | 35350 | 42 |
| 441 | 20240516 | 111800 | 3271684500 | 35350 | 35450 | 35450 | 35350 | 368 |
| 442 | 20240516 | 111700 | 3258656950 | 35400 | 35400 | 35450 | 35400 | 106 |
| 443 | 20240516 | 111600 | 3254904500 | 35450 | 35450 | 35450 | 35450 | 6 |
| 444 | 20240516 | 111500 | 3254691800 | 35400 | 35400 | 35450 | 35400 | 11 |
| 445 | 20240516 | 111400 | 3254302100 | 35400 | 35400 | 35450 | 35400 | 50 |
| 446 | 20240516 | 111300 | 3252531550 | 35400 | 35450 | 35450 | 35400 | 87 |
| 447 | 20240516 | 111200 | 3249449500 | 35400 | 35400 | 35450 | 35400 | 41 |
| 448 | 20240516 | 111100 | 3247997850 | 35450 | 35400 | 35450 | 35400 | 187 |
| 449 | 20240516 | 111000 | 3241372250 | 35450 | 35350 | 35450 | 35350 | 95 |
| 450 | 20240516 | 110900 | 3238005750 | 35350 | 35400 | 35450 | 35350 | 169 |
| 451 | 20240516 | 110800 | 3232018900 | 35350 | 35250 | 35450 | 35250 | 1609 |
| 452 | 20240516 | 110700 | 3175169450 | 35300 | 35200 | 35300 | 35200 | 907 |
| 453 | 20240516 | 110600 | 3143210950 | 35250 | 35150 | 35250 | 35100 | 2415 |
| 454 | 20240516 | 110500 | 3058268050 | 35150 | 35200 | 35200 | 35150 | 210 |
| 455 | 20240516 | 110400 | 3050880350 | 35200 | 35200 | 35250 | 35150 | 515 |
| 456 | 20240516 | 110300 | 3032752900 | 35200 | 35300 | 35350 | 35150 | 2899 |
| 457 | 20240516 | 110200 | 2930606950 | 35350 | 35350 | 35350 | 35300 | 599 |
| 458 | 20240516 | 110100 | 2909459500 | 35350 | 35300 | 35350 | 35300 | 91 |
| 459 | 20240516 | 110000 | 2906243750 | 35300 | 35300 | 35350 | 35300 | 91 |
| 460 | 20240516 | 105900 | 2903031300 | 35300 | 35300 | 35350 | 35300 | 131 |
| 461 | 20240516 | 105800 | 2898405050 | 35350 | 35300 | 35350 | 35300 | 315 |
| 462 | 20240516 | 105700 | 2887285400 | 35300 | 35300 | 35350 | 35300 | 70 |
| 463 | 20240516 | 105600 | 2884814300 | 35300 | 35300 | 35350 | 35300 | 45 |
| 464 | 20240516 | 105500 | 2883225500 | 35300 | 35300 | 35350 | 35300 | 64 |
| 465 | 20240516 | 105400 | 2880965650 | 35300 | 35350 | 35400 | 35300 | 498 |
| 466 | 20240516 | 105300 | 2863363600 | 35350 | 35350 | 35400 | 35350 | 27 |
| 467 | 20240516 | 105200 | 2862408850 | 35350 | 35350 | 35400 | 35350 | 134 |
| 468 | 20240516 | 105100 | 2857671750 | 35350 | 35350 | 35400 | 35350 | 148 |
| 469 | 20240516 | 105000 | 2852433550 | 35400 | 35400 | 35450 | 35400 | 121 |
| 470 | 20240516 | 104900 | 2848149750 | 35400 | 35350 | 35450 | 35350 | 286 |
| 471 | 20240516 | 104800 | 2838028900 | 35400 | 35400 | 35400 | 35350 | 809 |
| 472 | 20240516 | 104700 | 2809414600 | 35400 | 35400 | 35400 | 35350 | 525 |
| 473 | 20240516 | 104600 | 2790831000 | 35400 | 35350 | 35450 | 35350 | 474 |
| 474 | 20240516 | 104500 | 2774051150 | 35350 | 35350 | 35400 | 35350 | 108 |
| 475 | 20240516 | 104400 | 2770229500 | 35350 | 35350 | 35400 | 35350 | 103 |
| 476 | 20240516 | 104300 | 2766588050 | 35350 | 35400 | 35400 | 35350 | 99 |
| 477 | 20240516 | 104200 | 2763088100 | 35350 | 35350 | 35400 | 35350 | 102 |
| 478 | 20240516 | 104100 | 2759481500 | 35350 | 35350 | 35400 | 35350 | 12 |
| 479 | 20240516 | 104000 | 2759057200 | 35350 | 35350 | 35400 | 35300 | 276 |
| 480 | 20240516 | 103900 | 2749290350 | 35350 | 35350 | 35400 | 35300 | 264 |
| 481 | 20240516 | 103800 | 2739957900 | 35300 | 35400 | 35400 | 35300 | 352 |
| 482 | 20240516 | 103700 | 2727514900 | 35350 | 35400 | 35400 | 35350 | 169 |
| 483 | 20240516 | 103600 | 2721540500 | 35400 | 35350 | 35400 | 35350 | 47 |
| 484 | 20240516 | 103500 | 2719878150 | 35350 | 35350 | 35400 | 35350 | 370 |
| 485 | 20240516 | 103400 | 2706794050 | 35350 | 35400 | 35450 | 35350 | 483 |
| 486 | 20240516 | 103300 | 2689696000 | 35400 | 35400 | 35450 | 35400 | 105 |
| 487 | 20240516 | 103200 | 2685975950 | 35400 | 35400 | 35450 | 35400 | 36 |
| 488 | 20240516 | 103100 | 2684701350 | 35400 | 35400 | 35450 | 35400 | 185 |
| 489 | 20240516 | 103000 | 2678147250 | 35400 | 35450 | 35450 | 35400 | 64 |
| 490 | 20240516 | 102900 | 2675879600 | 35400 | 35400 | 35450 | 35400 | 77 |
| 491 | 20240516 | 102800 | 2673152950 | 35400 | 35350 | 35450 | 35350 | 172 |
| 492 | 20240516 | 102700 | 2667071000 | 35350 | 35450 | 35450 | 35350 | 992 |
| 493 | 20240516 | 102600 | 2631906550 | 35450 | 35500 | 35500 | 35450 | 28 |
| 494 | 20240516 | 102500 | 2630913550 | 35450 | 35400 | 35500 | 35350 | 320 |
| 495 | 20240516 | 102400 | 2619562500 | 35350 | 35400 | 35450 | 35350 | 371 |
| 496 | 20240516 | 102300 | 2606418500 | 35350 | 35250 | 35350 | 35250 | 593 |
| 497 | 20240516 | 102200 | 2585469100 | 35250 | 35300 | 35300 | 35250 | 195 |
| 498 | 20240516 | 102100 | 2578588150 | 35250 | 35300 | 35300 | 35250 | 87 |
| 499 | 20240516 | 102000 | 2575519100 | 35250 | 35250 | 35300 | 35250 | 64 |
| 500 | 20240516 | 101900 | 2573262950 | 35250 | 35250 | 35300 | 35250 | 78 |
| 501 | 20240516 | 101800 | 2570511650 | 35250 | 35250 | 35300 | 35200 | 1293 |
| 502 | 20240516 | 101700 | 2524950450 | 35250 | 35350 | 35350 | 35250 | 1010 |
| 503 | 20240516 | 101600 | 2489295150 | 35350 | 35400 | 35450 | 35350 | 703 |
| 504 | 20240516 | 101500 | 2464439850 | 35450 | 35400 | 35450 | 35350 | 418 |
| 505 | 20240516 | 101400 | 2449641500 | 35400 | 35400 | 35450 | 35400 | 181 |
| 506 | 20240516 | 101300 | 2443232350 | 35400 | 35550 | 35550 | 35400 | 1086 |
| 507 | 20240516 | 101200 | 2404759900 | 35500 | 35550 | 35550 | 35450 | 573 |
| 508 | 20240516 | 101100 | 2384415750 | 35500 | 35450 | 35550 | 35450 | 195 |
| 509 | 20240516 | 101000 | 2377493350 | 35450 | 35500 | 35500 | 35450 | 288 |
| 510 | 20240516 | 100900 | 2367279250 | 35500 | 35500 | 35500 | 35450 | 240 |
| 511 | 20240516 | 100800 | 2358760650 | 35500 | 35550 | 35550 | 35500 | 615 |
| 512 | 20240516 | 100700 | 2336923900 | 35550 | 35550 | 35550 | 35500 | 157 |
| 513 | 20240516 | 100600 | 2331342600 | 35550 | 35550 | 35550 | 35500 | 11 |
| 514 | 20240516 | 100500 | 2330951650 | 35550 | 35500 | 35550 | 35500 | 210 |
| 515 | 20240516 | 100400 | 2323491400 | 35500 | 35450 | 35500 | 35450 | 35 |
| 516 | 20240516 | 100300 | 2322249450 | 35500 | 35500 | 35550 | 35500 | 238 |
| 517 | 20240516 | 100200 | 2313800100 | 35500 | 35500 | 35500 | 35500 | 81 |
| 518 | 20240516 | 100100 | 2310924600 | 35550 | 35500 | 35550 | 35450 | 236 |
| 519 | 20240516 | 100000 | 2302547550 | 35500 | 35500 | 35550 | 35450 | 288 |
| 520 | 20240516 | 095900 | 2292330400 | 35550 | 35500 | 35550 | 35450 | 71 |
| 521 | 20240516 | 095800 | 2289809200 | 35450 | 35600 | 35600 | 35450 | 492 |
| 522 | 20240516 | 095700 | 2272348350 | 35450 | 35550 | 35600 | 35450 | 320 |
| 523 | 20240516 | 095600 | 2260976350 | 35550 | 35550 | 35550 | 35550 | 290 |
| 524 | 20240516 | 095500 | 2250666850 | 35550 | 35500 | 35550 | 35450 | 485 |
| 525 | 20240516 | 095400 | 2233462950 | 35500 | 35550 | 35550 | 35500 | 370 |
| 526 | 20240516 | 095300 | 2220326650 | 35550 | 35600 | 35600 | 35500 | 364 |
| 527 | 20240516 | 095200 | 2207381950 | 35550 | 35550 | 35550 | 35550 | 82 |
| 528 | 20240516 | 095100 | 2204466850 | 35550 | 35550 | 35600 | 35500 | 411 |
| 529 | 20240516 | 095000 | 2189861550 | 35500 | 35550 | 35550 | 35500 | 39 |
| 530 | 20240516 | 094900 | 2188476950 | 35550 | 35600 | 35600 | 35550 | 5 |
| 531 | 20240516 | 094800 | 2188299150 | 35450 | 35500 | 35600 | 35450 | 312 |
| 532 | 20240516 | 094700 | 2177213750 | 35500 | 35500 | 35500 | 35500 | 165 |
| 533 | 20240516 | 094600 | 2171356250 | 35550 | 35500 | 35550 | 35450 | 1184 |
| 534 | 20240516 | 094500 | 2129349850 | 35550 | 35600 | 35600 | 35500 | 258 |
| 535 | 20240516 | 094400 | 2120168500 | 35500 | 35550 | 35600 | 35500 | 407 |
| 536 | 20240516 | 094300 | 2105702500 | 35550 | 35550 | 35600 | 35500 | 453 |
| 537 | 20240516 | 094200 | 2089596600 | 35600 | 35600 | 35700 | 35550 | 341 |
| 538 | 20240516 | 094100 | 2077450050 | 35700 | 35700 | 35700 | 35550 | 199 |
| 539 | 20240516 | 094000 | 2070351650 | 35700 | 35800 | 35800 | 35550 | 233 |
| 540 | 20240516 | 093900 | 2062058650 | 35800 | 35650 | 35800 | 35550 | 3005 |
| 541 | 20240516 | 093800 | 1954881050 | 35650 | 35800 | 35800 | 35650 | 384 |
| 542 | 20240516 | 093700 | 1941177700 | 35650 | 35750 | 35800 | 35650 | 283 |
| 543 | 20240516 | 093600 | 1931058050 | 35800 | 35700 | 35800 | 35700 | 390 |
| 544 | 20240516 | 093500 | 1917116350 | 35700 | 35800 | 35800 | 35650 | 325 |
| 545 | 20240516 | 093400 | 1905506750 | 35700 | 35900 | 35900 | 35600 | 2220 |
| 546 | 20240516 | 093300 | 1826106800 | 35900 | 35800 | 35900 | 35800 | 738 |
| 547 | 20240516 | 093200 | 1799650050 | 35800 | 35800 | 35850 | 35800 | 1565 |
| 548 | 20240516 | 093100 | 1743588500 | 35800 | 35800 | 35850 | 35800 | 754 |
| 549 | 20240516 | 093000 | 1716586050 | 35800 | 35800 | 35800 | 35750 | 712 |
| 550 | 20240516 | 092900 | 1691101950 | 35800 | 35700 | 35800 | 35550 | 949 |
| 551 | 20240516 | 092800 | 1657216050 | 35650 | 35650 | 35750 | 35600 | 649 |
| 552 | 20240516 | 092700 | 1634070800 | 35650 | 35800 | 35800 | 35650 | 929 |
| 553 | 20240516 | 092600 | 1600931600 | 35800 | 35750 | 35800 | 35750 | 960 |
| 554 | 20240516 | 092500 | 1566605800 | 35750 | 35700 | 35750 | 35650 | 1708 |
| 555 | 20240516 | 092400 | 1505586000 | 35700 | 35650 | 35750 | 35650 | 115 |
| 556 | 20240516 | 092300 | 1501478750 | 35650 | 35700 | 35700 | 35650 | 657 |
| 557 | 20240516 | 092200 | 1478024200 | 35700 | 35700 | 35700 | 35700 | 229 |
| 558 | 20240516 | 092100 | 1469848900 | 35700 | 35750 | 35800 | 35700 | 1119 |
| 559 | 20240516 | 092000 | 1429866750 | 35800 | 35750 | 35800 | 35700 | 989 |
| 560 | 20240516 | 091900 | 1394544800 | 35750 | 35700 | 35750 | 35700 | 467 |
| 561 | 20240516 | 091800 | 1377869950 | 35700 | 35750 | 35750 | 35600 | 455 |
| 562 | 20240516 | 091700 | 1361629800 | 35750 | 35550 | 35750 | 35500 | 1896 |
| 563 | 20240516 | 091600 | 1294057050 | 35450 | 35450 | 35600 | 35450 | 1241 |
| 564 | 20240516 | 091500 | 1250003650 | 35450 | 35500 | 35550 | 35350 | 621 |
| 565 | 20240516 | 091400 | 1228001550 | 35500 | 35300 | 35500 | 35250 | 613 |
| 566 | 20240516 | 091300 | 1206311150 | 35250 | 35200 | 35250 | 35150 | 743 |
| 567 | 20240516 | 091200 | 1180148600 | 35250 | 35250 | 35300 | 35150 | 1280 |
| 568 | 20240516 | 091100 | 1135059350 | 35250 | 35150 | 35300 | 35150 | 295 |
| 569 | 20240516 | 091000 | 1124665750 | 35150 | 35350 | 35400 | 35150 | 1731 |
| 570 | 20240516 | 090900 | 1063648800 | 35350 | 35300 | 35350 | 35150 | 1541 |
| 571 | 20240516 | 090800 | 1009320500 | 35350 | 35600 | 35700 | 35300 | 4066 |
| 572 | 20240516 | 090700 | 865075300 | 35700 | 35500 | 35700 | 35450 | 1206 |
| 573 | 20240516 | 090600 | 822224100 | 35500 | 35900 | 35900 | 35500 | 2321 |
| 574 | 20240516 | 090500 | 739355900 | 35850 | 35850 | 35900 | 35800 | 3024 |
| 575 | 20240516 | 090400 | 631042950 | 35850 | 35900 | 36000 | 35800 | 1282 |
| 576 | 20240516 | 090300 | 585056500 | 35950 | 35900 | 36000 | 35850 | 2423 |
| 577 | 20240516 | 090200 | 497937750 | 35900 | 36000 | 36150 | 35900 | 3130 |
| 578 | 20240516 | 090100 | 385007050 | 36000 | 35800 | 36050 | 35600 | 5729 |
| 579 | 20240516 | 090000 | 179273150 | 35850 | 35800 | 35850 | 35600 | 5010 |