31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 183700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 21640 |
| 3 | 20240521 | 183600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20240521 | 183500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20240521 | 183400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20240521 | 183300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20240521 | 183200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20240521 | 183100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20240521 | 183000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20240521 | 182900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20240521 | 182800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20240521 | 182700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20240521 | 182600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20240521 | 182500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20240521 | 182400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20240521 | 182300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20240521 | 182200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20240521 | 182100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20240521 | 182000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20240521 | 181900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20240521 | 181800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20240521 | 181700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20240521 | 181600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20240521 | 181500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20240521 | 181400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20240521 | 181300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20240521 | 181200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20240521 | 181100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20240521 | 181000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20240521 | 180900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20240521 | 180800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20240521 | 180700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 21640 |
| 33 | 20240521 | 180600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20240521 | 180500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20240521 | 180400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20240521 | 180300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20240521 | 180200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20240521 | 180100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20240521 | 180000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20240521 | 175900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20240521 | 175800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20240521 | 175700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20240521 | 175600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20240521 | 175500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20240521 | 175400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20240521 | 175300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20240521 | 175200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20240521 | 175100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20240521 | 175000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20240521 | 174900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20240521 | 174800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20240521 | 174700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20240521 | 174600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20240521 | 174500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20240521 | 174400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20240521 | 174300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20240521 | 174200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20240521 | 174100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20240521 | 174000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20240521 | 173900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20240521 | 173800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20240521 | 173700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 21640 |
| 63 | 20240521 | 173600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20240521 | 173500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20240521 | 173400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20240521 | 173300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20240521 | 173200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20240521 | 173100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20240521 | 173000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20240521 | 172900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20240521 | 172800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20240521 | 172700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20240521 | 172600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20240521 | 172500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20240521 | 172400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20240521 | 172300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20240521 | 172200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20240521 | 172100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20240521 | 172000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20240521 | 171900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20240521 | 171800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20240521 | 171700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20240521 | 171600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20240521 | 171500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20240521 | 171400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20240521 | 171300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20240521 | 171200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20240521 | 171100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20240521 | 171000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20240521 | 170900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20240521 | 170800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20240521 | 170700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 21640 |
| 93 | 20240521 | 170600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20240521 | 170500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20240521 | 170400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20240521 | 170300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20240521 | 170200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20240521 | 170100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20240521 | 170000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20240521 | 165900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20240521 | 165800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20240521 | 165700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20240521 | 165600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20240521 | 165500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20240521 | 165400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20240521 | 165300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20240521 | 165200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20240521 | 165100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20240521 | 165000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20240521 | 164900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20240521 | 164800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20240521 | 164700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20240521 | 164600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20240521 | 164500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20240521 | 164400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20240521 | 164300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20240521 | 164200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20240521 | 164100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20240521 | 164000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20240521 | 163900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20240521 | 163800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20240521 | 163700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 21640 |
| 123 | 20240521 | 163600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20240521 | 163500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20240521 | 163400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20240521 | 163300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20240521 | 163200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20240521 | 163100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20240521 | 163000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20240521 | 162900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20240521 | 162800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20240521 | 162700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20240521 | 162600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20240521 | 162500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20240521 | 162400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20240521 | 162300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20240521 | 162200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20240521 | 162100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20240521 | 162000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20240521 | 161900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20240521 | 161800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20240521 | 161700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20240521 | 161600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20240521 | 161500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20240521 | 161400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20240521 | 161300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20240521 | 161200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20240521 | 161100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20240521 | 161000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20240521 | 160900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20240521 | 160800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20240521 | 160700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 21640 |
| 153 | 20240521 | 160600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20240521 | 160500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20240521 | 160400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20240521 | 160300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20240521 | 160200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20240521 | 160100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20240521 | 160000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20240521 | 155900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20240521 | 155800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20240521 | 155700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20240521 | 155600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20240521 | 155500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20240521 | 155400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20240521 | 155300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20240521 | 155200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20240521 | 155100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20240521 | 155000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20240521 | 154900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20240521 | 154800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20240521 | 154700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20240521 | 154600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20240521 | 154500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20240521 | 154400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20240521 | 154300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20240521 | 154200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20240521 | 154100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20240521 | 154000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20240521 | 153900 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20240521 | 153800 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20240521 | 153700 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 21640 |
| 183 | 20240521 | 153600 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20240521 | 153500 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20240521 | 153400 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20240521 | 153300 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20240521 | 153200 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20240521 | 153100 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20240521 | 153000 | 7925634800 | 35700 | 35700 | 35700 | 35700 | 21640 |
| 190 | 20240521 | 152900 | 7153086800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20240521 | 152800 | 7153086800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20240521 | 152700 | 7153086800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20240521 | 152600 | 7153086800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20240521 | 152500 | 7153086800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20240521 | 152400 | 7153086800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20240521 | 152300 | 7153086800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20240521 | 152200 | 7153086800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20240521 | 152100 | 7153086800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20240521 | 152000 | 7153086800 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20240521 | 151900 | 7153086800 | 35750 | 35750 | 35800 | 35750 | 1129 |
| 201 | 20240521 | 151800 | 7112707050 | 35750 | 35750 | 35800 | 35750 | 538 |
| 202 | 20240521 | 151700 | 7093464600 | 35750 | 35750 | 35800 | 35700 | 477 |
| 203 | 20240521 | 151600 | 7076414900 | 35750 | 35850 | 35850 | 35750 | 2236 |
| 204 | 20240521 | 151500 | 6996360450 | 35800 | 35850 | 35850 | 35800 | 518 |
| 205 | 20240521 | 151400 | 6977802950 | 35850 | 35850 | 35850 | 35800 | 456 |
| 206 | 20240521 | 151300 | 6961462800 | 35800 | 35900 | 35900 | 35800 | 164 |
| 207 | 20240521 | 151200 | 6955587750 | 35800 | 35950 | 35950 | 35800 | 3014 |
| 208 | 20240521 | 151100 | 6847379800 | 35950 | 35950 | 35950 | 35900 | 413 |
| 209 | 20240521 | 151000 | 6832533450 | 35950 | 35850 | 35950 | 35850 | 1748 |
| 210 | 20240521 | 150900 | 6769770200 | 35850 | 35900 | 35900 | 35850 | 325 |
| 211 | 20240521 | 150800 | 6758109400 | 35900 | 35850 | 35900 | 35850 | 413 |
| 212 | 20240521 | 150700 | 6743295850 | 35850 | 35900 | 35900 | 35850 | 1235 |
| 213 | 20240521 | 150600 | 6698998250 | 35900 | 35900 | 35950 | 35850 | 1062 |
| 214 | 20240521 | 150500 | 6660881800 | 35950 | 35950 | 36000 | 35900 | 4305 |
| 215 | 20240521 | 150400 | 6505950900 | 35900 | 35950 | 35950 | 35900 | 419 |
| 216 | 20240521 | 150300 | 6490888250 | 35950 | 35850 | 35950 | 35850 | 1383 |
| 217 | 20240521 | 150200 | 6441229200 | 35900 | 35850 | 35900 | 35850 | 379 |
| 218 | 20240521 | 150100 | 6427626800 | 35900 | 35850 | 35900 | 35850 | 290 |
| 219 | 20240521 | 150000 | 6417221250 | 35850 | 35850 | 35900 | 35850 | 756 |
| 220 | 20240521 | 145900 | 6390109300 | 35900 | 35900 | 35900 | 35850 | 497 |
| 221 | 20240521 | 145800 | 6372267900 | 35900 | 35900 | 35900 | 35900 | 385 |
| 222 | 20240521 | 145700 | 6358446400 | 35900 | 35850 | 35900 | 35800 | 2797 |
| 223 | 20240521 | 145600 | 6258086050 | 35850 | 35850 | 35850 | 35800 | 516 |
| 224 | 20240521 | 145500 | 6239593650 | 35850 | 35850 | 35850 | 35800 | 299 |
| 225 | 20240521 | 145400 | 6228877150 | 35900 | 35850 | 35900 | 35850 | 558 |
| 226 | 20240521 | 145300 | 6208864550 | 35900 | 35850 | 35900 | 35800 | 633 |
| 227 | 20240521 | 145200 | 6186162600 | 35850 | 35850 | 35850 | 35800 | 527 |
| 228 | 20240521 | 145100 | 6167277350 | 35800 | 35850 | 35850 | 35800 | 542 |
| 229 | 20240521 | 145000 | 6147847800 | 35850 | 35850 | 35850 | 35800 | 386 |
| 230 | 20240521 | 144900 | 6134010250 | 35850 | 35850 | 35850 | 35800 | 482 |
| 231 | 20240521 | 144800 | 6116737200 | 35850 | 35850 | 35900 | 35850 | 669 |
| 232 | 20240521 | 144700 | 6092747050 | 35900 | 35850 | 35900 | 35850 | 815 |
| 233 | 20240521 | 144600 | 6063513000 | 35850 | 35850 | 35850 | 35850 | 979 |
| 234 | 20240521 | 144500 | 6028415850 | 35800 | 35850 | 35850 | 35800 | 397 |
| 235 | 20240521 | 144400 | 6014189800 | 35850 | 35850 | 35850 | 35800 | 375 |
| 236 | 20240521 | 144300 | 6000747050 | 35850 | 35850 | 35850 | 35800 | 422 |
| 237 | 20240521 | 144200 | 5985620350 | 35850 | 35850 | 35850 | 35800 | 580 |
| 238 | 20240521 | 144100 | 5964838650 | 35850 | 35850 | 35850 | 35800 | 397 |
| 239 | 20240521 | 144000 | 5950606300 | 35850 | 35850 | 35850 | 35800 | 398 |
| 240 | 20240521 | 143900 | 5936338050 | 35850 | 35850 | 35850 | 35800 | 344 |
| 241 | 20240521 | 143800 | 5924006200 | 35850 | 35850 | 35850 | 35800 | 544 |
| 242 | 20240521 | 143700 | 5904511750 | 35850 | 35850 | 35850 | 35850 | 368 |
| 243 | 20240521 | 143600 | 5891318950 | 35800 | 35800 | 35800 | 35750 | 907 |
| 244 | 20240521 | 143500 | 5858848850 | 35800 | 35650 | 35800 | 35650 | 5828 |
| 245 | 20240521 | 143400 | 5650758850 | 35700 | 35700 | 35700 | 35650 | 477 |
| 246 | 20240521 | 143300 | 5633734100 | 35700 | 35700 | 35700 | 35650 | 389 |
| 247 | 20240521 | 143200 | 5619849450 | 35700 | 35700 | 35700 | 35650 | 346 |
| 248 | 20240521 | 143100 | 5607498650 | 35700 | 35700 | 35700 | 35650 | 489 |
| 249 | 20240521 | 143000 | 5590049600 | 35700 | 35650 | 35700 | 35650 | 1263 |
| 250 | 20240521 | 142900 | 5545004200 | 35650 | 35650 | 35650 | 35600 | 456 |
| 251 | 20240521 | 142800 | 5528748000 | 35650 | 35650 | 35650 | 35600 | 303 |
| 252 | 20240521 | 142700 | 5517954250 | 35650 | 35650 | 35650 | 35600 | 201 |
| 253 | 20240521 | 142600 | 5510789150 | 35650 | 35650 | 35650 | 35650 | 211 |
| 254 | 20240521 | 142500 | 5503267000 | 35600 | 35650 | 35650 | 35600 | 199 |
| 255 | 20240521 | 142400 | 5496172700 | 35650 | 35600 | 35650 | 35600 | 229 |
| 256 | 20240521 | 142300 | 5488015550 | 35650 | 35600 | 35650 | 35600 | 169 |
| 257 | 20240521 | 142200 | 5481995150 | 35600 | 35550 | 35600 | 35550 | 515 |
| 258 | 20240521 | 142100 | 5463677750 | 35550 | 35550 | 35550 | 35500 | 292 |
| 259 | 20240521 | 142000 | 5453304950 | 35550 | 35500 | 35550 | 35450 | 1042 |
| 260 | 20240521 | 141900 | 5416313900 | 35500 | 35450 | 35500 | 35450 | 145 |
| 261 | 20240521 | 141800 | 5411169250 | 35450 | 35450 | 35500 | 35450 | 367 |
| 262 | 20240521 | 141700 | 5398141950 | 35500 | 35500 | 35500 | 35450 | 270 |
| 263 | 20240521 | 141600 | 5388564900 | 35500 | 35500 | 35500 | 35450 | 29 |
| 264 | 20240521 | 141500 | 5387535900 | 35500 | 35450 | 35500 | 35450 | 145 |
| 265 | 20240521 | 141400 | 5382392450 | 35450 | 35450 | 35500 | 35450 | 925 |
| 266 | 20240521 | 141300 | 5349599200 | 35450 | 35500 | 35500 | 35450 | 89 |
| 267 | 20240521 | 141200 | 5346442050 | 35500 | 35450 | 35500 | 35450 | 428 |
| 268 | 20240521 | 141100 | 5331267350 | 35500 | 35500 | 35500 | 35450 | 92 |
| 269 | 20240521 | 141000 | 5328003250 | 35500 | 35500 | 35500 | 35450 | 327 |
| 270 | 20240521 | 140900 | 5316409600 | 35500 | 35500 | 35500 | 35450 | 383 |
| 271 | 20240521 | 140800 | 5302828850 | 35450 | 35500 | 35500 | 35450 | 118 |
| 272 | 20240521 | 140700 | 5298639950 | 35500 | 35500 | 35500 | 35450 | 227 |
| 273 | 20240521 | 140600 | 5290589900 | 35500 | 35450 | 35550 | 35400 | 1363 |
| 274 | 20240521 | 140500 | 5242243200 | 35450 | 35450 | 35450 | 35450 | 64 |
| 275 | 20240521 | 140400 | 5239974400 | 35450 | 35500 | 35500 | 35400 | 356 |
| 276 | 20240521 | 140300 | 5227353150 | 35450 | 35500 | 35500 | 35450 | 527 |
| 277 | 20240521 | 140200 | 5208669250 | 35450 | 35450 | 35500 | 35450 | 99 |
| 278 | 20240521 | 140100 | 5205156850 | 35450 | 35500 | 35500 | 35450 | 306 |
| 279 | 20240521 | 140000 | 5194304850 | 35500 | 35500 | 35500 | 35450 | 181 |
| 280 | 20240521 | 135900 | 5187880700 | 35500 | 35500 | 35550 | 35500 | 621 |
| 281 | 20240521 | 135800 | 5165832300 | 35550 | 35600 | 35650 | 35550 | 665 |
| 282 | 20240521 | 135700 | 5142188550 | 35600 | 35650 | 35650 | 35600 | 620 |
| 283 | 20240521 | 135600 | 5120115600 | 35650 | 35650 | 35650 | 35600 | 293 |
| 284 | 20240521 | 135500 | 5109679200 | 35600 | 35600 | 35650 | 35600 | 188 |
| 285 | 20240521 | 135400 | 5102980300 | 35650 | 35650 | 35650 | 35600 | 35 |
| 286 | 20240521 | 135300 | 5101732600 | 35650 | 35600 | 35650 | 35600 | 253 |
| 287 | 20240521 | 135200 | 5092720150 | 35650 | 35650 | 35650 | 35650 | 139 |
| 288 | 20240521 | 135100 | 5087764800 | 35650 | 35650 | 35650 | 35650 | 171 |
| 289 | 20240521 | 135000 | 5081668650 | 35650 | 35600 | 35650 | 35600 | 160 |
| 290 | 20240521 | 134900 | 5075965750 | 35650 | 35650 | 35650 | 35600 | 325 |
| 291 | 20240521 | 134800 | 5064388000 | 35600 | 35650 | 35650 | 35600 | 230 |
| 292 | 20240521 | 134700 | 5056189050 | 35650 | 35650 | 35650 | 35600 | 381 |
| 293 | 20240521 | 134600 | 5042611550 | 35650 | 35650 | 35650 | 35600 | 135 |
| 294 | 20240521 | 134500 | 5037800300 | 35600 | 35600 | 35650 | 35600 | 280 |
| 295 | 20240521 | 134400 | 5027827650 | 35650 | 35650 | 35650 | 35600 | 88 |
| 296 | 20240521 | 134300 | 5024691600 | 35650 | 35600 | 35650 | 35600 | 100 |
| 297 | 20240521 | 134200 | 5021130500 | 35600 | 35650 | 35700 | 35600 | 235 |
| 298 | 20240521 | 134100 | 5012750100 | 35650 | 35650 | 35650 | 35600 | 583 |
| 299 | 20240521 | 134000 | 4991966900 | 35650 | 35650 | 35700 | 35650 | 125 |
| 300 | 20240521 | 133900 | 4987506400 | 35650 | 35700 | 35700 | 35650 | 92 |
| 301 | 20240521 | 133800 | 4984225000 | 35650 | 35700 | 35700 | 35650 | 178 |
| 302 | 20240521 | 133700 | 4977876800 | 35700 | 35700 | 35700 | 35700 | 100 |
| 303 | 20240521 | 133600 | 4974306800 | 35700 | 35700 | 35700 | 35650 | 125 |
| 304 | 20240521 | 133500 | 4969845450 | 35650 | 35700 | 35700 | 35650 | 217 |
| 305 | 20240521 | 133400 | 4962107500 | 35650 | 35700 | 35700 | 35650 | 104 |
| 306 | 20240521 | 133300 | 4958394900 | 35700 | 35700 | 35700 | 35700 | 390 |
| 307 | 20240521 | 133200 | 4944471900 | 35650 | 35650 | 35700 | 35650 | 305 |
| 308 | 20240521 | 133100 | 4933593400 | 35700 | 35700 | 35700 | 35650 | 280 |
| 309 | 20240521 | 133000 | 4923605100 | 35700 | 35700 | 35700 | 35650 | 64 |
| 310 | 20240521 | 132900 | 4921320350 | 35700 | 35700 | 35700 | 35700 | 209 |
| 311 | 20240521 | 132800 | 4913859050 | 35700 | 35600 | 35700 | 35550 | 912 |
| 312 | 20240521 | 132700 | 4881355500 | 35600 | 35600 | 35600 | 35600 | 586 |
| 313 | 20240521 | 132600 | 4860493900 | 35600 | 35600 | 35600 | 35600 | 59 |
| 314 | 20240521 | 132500 | 4858393500 | 35600 | 35550 | 35600 | 35550 | 3 |
| 315 | 20240521 | 132400 | 4858286750 | 35600 | 35550 | 35600 | 35550 | 104 |
| 316 | 20240521 | 132300 | 4854584800 | 35550 | 35600 | 35600 | 35550 | 272 |
| 317 | 20240521 | 132200 | 4844905600 | 35650 | 35650 | 35650 | 35600 | 131 |
| 318 | 20240521 | 132100 | 4840236450 | 35650 | 35700 | 35750 | 35650 | 1092 |
| 319 | 20240521 | 132000 | 4801258200 | 35700 | 35800 | 35800 | 35700 | 401 |
| 320 | 20240521 | 131900 | 4786921650 | 35750 | 35800 | 35800 | 35750 | 43 |
| 321 | 20240521 | 131800 | 4785382300 | 35800 | 35800 | 35800 | 35750 | 192 |
| 322 | 20240521 | 131700 | 4778510900 | 35750 | 35750 | 35800 | 35750 | 315 |
| 323 | 20240521 | 131600 | 4767248800 | 35750 | 35750 | 35750 | 35700 | 305 |
| 324 | 20240521 | 131500 | 4756345100 | 35750 | 35650 | 35750 | 35650 | 782 |
| 325 | 20240521 | 131400 | 4728445200 | 35650 | 35600 | 35650 | 35550 | 885 |
| 326 | 20240521 | 131300 | 4696945000 | 35600 | 35600 | 35600 | 35600 | 98 |
| 327 | 20240521 | 131200 | 4693456200 | 35600 | 35600 | 35600 | 35550 | 255 |
| 328 | 20240521 | 131100 | 4684386300 | 35550 | 35600 | 35600 | 35550 | 36 |
| 329 | 20240521 | 131000 | 4683104750 | 35550 | 35600 | 35600 | 35550 | 189 |
| 330 | 20240521 | 130900 | 4676382600 | 35600 | 35600 | 35600 | 35600 | 88 |
| 331 | 20240521 | 130800 | 4673249800 | 35600 | 35600 | 35600 | 35600 | 150 |
| 332 | 20240521 | 130700 | 4667909800 | 35600 | 35550 | 35600 | 35500 | 535 |
| 333 | 20240521 | 130600 | 4648894650 | 35550 | 35450 | 35550 | 35450 | 987 |
| 334 | 20240521 | 130500 | 4613862500 | 35450 | 35450 | 35450 | 35400 | 646 |
| 335 | 20240521 | 130400 | 4590968900 | 35450 | 35500 | 35500 | 35450 | 316 |
| 336 | 20240521 | 130300 | 4579766600 | 35450 | 35500 | 35500 | 35450 | 306 |
| 337 | 20240521 | 130200 | 4568913000 | 35500 | 35500 | 35500 | 35500 | 21 |
| 338 | 20240521 | 130100 | 4568167500 | 35450 | 35500 | 35500 | 35450 | 6 |
| 339 | 20240521 | 130000 | 4567954600 | 35450 | 35550 | 35550 | 35450 | 307 |
| 340 | 20240521 | 125900 | 4557071200 | 35500 | 35550 | 35600 | 35500 | 572 |
| 341 | 20240521 | 125800 | 4536759150 | 35550 | 35550 | 35550 | 35500 | 366 |
| 342 | 20240521 | 125700 | 4523747900 | 35500 | 35550 | 35550 | 35500 | 33 |
| 343 | 20240521 | 125600 | 4522574800 | 35500 | 35550 | 35600 | 35500 | 417 |
| 344 | 20240521 | 125500 | 4507759700 | 35600 | 35600 | 35650 | 35550 | 538 |
| 345 | 20240521 | 125400 | 4488604500 | 35600 | 35600 | 35600 | 35600 | 117 |
| 346 | 20240521 | 125300 | 4484439300 | 35600 | 35550 | 35600 | 35550 | 155 |
| 347 | 20240521 | 125200 | 4478928650 | 35550 | 35550 | 35600 | 35550 | 39 |
| 348 | 20240521 | 125100 | 4477540650 | 35550 | 35500 | 35550 | 35450 | 2052 |
| 349 | 20240521 | 125000 | 4404706000 | 35450 | 35450 | 35450 | 35450 | 50 |
| 350 | 20240521 | 124900 | 4402933500 | 35450 | 35500 | 35500 | 35450 | 363 |
| 351 | 20240521 | 124800 | 4390064900 | 35500 | 35450 | 35500 | 35450 | 30 |
| 352 | 20240521 | 124700 | 4389000850 | 35500 | 35450 | 35500 | 35450 | 121 |
| 353 | 20240521 | 124600 | 4384711350 | 35450 | 35500 | 35500 | 35450 | 224 |
| 354 | 20240521 | 124500 | 4376770500 | 35450 | 35450 | 35500 | 35450 | 130 |
| 355 | 20240521 | 124400 | 4372161850 | 35450 | 35500 | 35500 | 35450 | 112 |
| 356 | 20240521 | 124300 | 4368190900 | 35450 | 35550 | 35550 | 35450 | 400 |
| 357 | 20240521 | 124200 | 4353990600 | 35550 | 35550 | 35550 | 35500 | 172 |
| 358 | 20240521 | 124100 | 4347882700 | 35550 | 35550 | 35550 | 35550 | 26 |
| 359 | 20240521 | 124000 | 4346958400 | 35550 | 35550 | 35550 | 35550 | 4 |
| 360 | 20240521 | 123900 | 4346816200 | 35550 | 35500 | 35550 | 35500 | 489 |
| 361 | 20240521 | 123800 | 4329454300 | 35500 | 35500 | 35550 | 35500 | 157 |
| 362 | 20240521 | 123700 | 4323879850 | 35550 | 35550 | 35550 | 35550 | 8 |
| 363 | 20240521 | 123600 | 4323595450 | 35550 | 35500 | 35550 | 35500 | 301 |
| 364 | 20240521 | 123500 | 4312909900 | 35450 | 35500 | 35500 | 35450 | 1031 |
| 365 | 20240521 | 123400 | 4276309450 | 35500 | 35500 | 35500 | 35450 | 220 |
| 366 | 20240521 | 123300 | 4268507500 | 35500 | 35450 | 35500 | 35450 | 350 |
| 367 | 20240521 | 123200 | 4256097450 | 35450 | 35450 | 35450 | 35400 | 3 |
| 368 | 20240521 | 123100 | 4255991150 | 35450 | 35450 | 35500 | 35450 | 141 |
| 369 | 20240521 | 123000 | 4250992650 | 35450 | 35450 | 35500 | 35450 | 458 |
| 370 | 20240521 | 122900 | 4234754250 | 35500 | 35450 | 35500 | 35450 | 9 |
| 371 | 20240521 | 122800 | 4234434800 | 35450 | 35450 | 35500 | 35400 | 501 |
| 372 | 20240521 | 122700 | 4216682150 | 35450 | 35450 | 35450 | 35450 | 342 |
| 373 | 20240521 | 122600 | 4204558250 | 35400 | 35400 | 35400 | 35400 | 2505 |
| 374 | 20240521 | 122500 | 4115881250 | 35400 | 35350 | 35400 | 35350 | 569 |
| 375 | 20240521 | 122400 | 4095738700 | 35400 | 35450 | 35450 | 35400 | 639 |
| 376 | 20240521 | 122300 | 4073117200 | 35400 | 35500 | 35500 | 35400 | 242 |
| 377 | 20240521 | 122200 | 4064538350 | 35450 | 35450 | 35500 | 35450 | 167 |
| 378 | 20240521 | 122100 | 4058617700 | 35450 | 35500 | 35500 | 35450 | 143 |
| 379 | 20240521 | 122000 | 4053547650 | 35500 | 35500 | 35500 | 35450 | 58 |
| 380 | 20240521 | 121900 | 4051488900 | 35500 | 35300 | 35500 | 35300 | 892 |
| 381 | 20240521 | 121800 | 4019940050 | 35350 | 35300 | 35350 | 35300 | 188 |
| 382 | 20240521 | 121700 | 4013295600 | 35300 | 35300 | 35300 | 35300 | 234 |
| 383 | 20240521 | 121600 | 4005035400 | 35350 | 35300 | 35350 | 35300 | 172 |
| 384 | 20240521 | 121500 | 3998963750 | 35300 | 35350 | 35350 | 35250 | 562 |
| 385 | 20240521 | 121400 | 3979135600 | 35300 | 35300 | 35350 | 35250 | 452 |
| 386 | 20240521 | 121300 | 3963180650 | 35300 | 35300 | 35350 | 35300 | 277 |
| 387 | 20240521 | 121200 | 3953402150 | 35300 | 35300 | 35300 | 35300 | 11 |
| 388 | 20240521 | 121100 | 3953013850 | 35300 | 35250 | 35350 | 35250 | 69 |
| 389 | 20240521 | 121000 | 3950578600 | 35250 | 35300 | 35300 | 35250 | 514 |
| 390 | 20240521 | 120900 | 3932436950 | 35300 | 35300 | 35350 | 35250 | 167 |
| 391 | 20240521 | 120800 | 3926544150 | 35300 | 35350 | 35350 | 35300 | 500 |
| 392 | 20240521 | 120700 | 3908893850 | 35350 | 35300 | 35350 | 35300 | 582 |
| 393 | 20240521 | 120600 | 3888348650 | 35300 | 35400 | 35400 | 35300 | 815 |
| 394 | 20240521 | 120500 | 3859549200 | 35400 | 35400 | 35400 | 35350 | 63 |
| 395 | 20240521 | 120400 | 3857319050 | 35400 | 35350 | 35400 | 35350 | 240 |
| 396 | 20240521 | 120300 | 3848823800 | 35350 | 35350 | 35350 | 35350 | 342 |
| 397 | 20240521 | 120200 | 3836734100 | 35400 | 35300 | 35400 | 35300 | 966 |
| 398 | 20240521 | 120100 | 3802604450 | 35300 | 35300 | 35350 | 35300 | 63 |
| 399 | 20240521 | 120000 | 3800379450 | 35300 | 35300 | 35350 | 35300 | 178 |
| 400 | 20240521 | 115900 | 3794094750 | 35350 | 35350 | 35350 | 35300 | 101 |
| 401 | 20240521 | 115800 | 3790526400 | 35350 | 35350 | 35350 | 35300 | 575 |
| 402 | 20240521 | 115700 | 3770200750 | 35350 | 35350 | 35350 | 35350 | 74 |
| 403 | 20240521 | 115600 | 3767584850 | 35350 | 35400 | 35400 | 35300 | 385 |
| 404 | 20240521 | 115500 | 3753976550 | 35350 | 35400 | 35450 | 35350 | 912 |
| 405 | 20240521 | 115400 | 3721705450 | 35450 | 35450 | 35450 | 35400 | 58 |
| 406 | 20240521 | 115300 | 3719651100 | 35450 | 35450 | 35450 | 35450 | 222 |
| 407 | 20240521 | 115200 | 3711781200 | 35450 | 35450 | 35450 | 35450 | 19 |
| 408 | 20240521 | 115100 | 3711107650 | 35450 | 35500 | 35500 | 35450 | 362 |
| 409 | 20240521 | 115000 | 3698273800 | 35500 | 35500 | 35500 | 35500 | 31 |
| 410 | 20240521 | 114900 | 3697173300 | 35500 | 35500 | 35500 | 35450 | 139 |
| 411 | 20240521 | 114800 | 3692245550 | 35500 | 35500 | 35500 | 35500 | 8 |
| 412 | 20240521 | 114700 | 3691961550 | 35500 | 35550 | 35550 | 35450 | 414 |
| 413 | 20240521 | 114600 | 3677265600 | 35550 | 35500 | 35550 | 35500 | 267 |
| 414 | 20240521 | 114500 | 3667781250 | 35550 | 35550 | 35550 | 35500 | 427 |
| 415 | 20240521 | 114400 | 3652601450 | 35550 | 35550 | 35550 | 35500 | 34 |
| 416 | 20240521 | 114300 | 3651392800 | 35550 | 35500 | 35550 | 35500 | 51 |
| 417 | 20240521 | 114200 | 3649579800 | 35500 | 35500 | 35550 | 35500 | 177 |
| 418 | 20240521 | 114100 | 3643295550 | 35550 | 35500 | 35550 | 35500 | 1203 |
| 419 | 20240521 | 114000 | 3600572250 | 35500 | 35500 | 35500 | 35500 | 23 |
| 420 | 20240521 | 113900 | 3599755750 | 35500 | 35400 | 35500 | 35400 | 426 |
| 421 | 20240521 | 113800 | 3584654050 | 35450 | 35450 | 35450 | 35400 | 590 |
| 422 | 20240521 | 113700 | 3563744800 | 35400 | 35400 | 35450 | 35400 | 248 |
| 423 | 20240521 | 113600 | 3554963600 | 35400 | 35400 | 35400 | 35350 | 83 |
| 424 | 20240521 | 113500 | 3552026900 | 35350 | 35350 | 35400 | 35350 | 236 |
| 425 | 20240521 | 113400 | 3543683100 | 35350 | 35350 | 35400 | 35350 | 330 |
| 426 | 20240521 | 113300 | 3532002450 | 35400 | 35350 | 35400 | 35350 | 152 |
| 427 | 20240521 | 113200 | 3526629150 | 35400 | 35350 | 35400 | 35350 | 416 |
| 428 | 20240521 | 113100 | 3511908200 | 35350 | 35400 | 35450 | 35350 | 198 |
| 429 | 20240521 | 113000 | 3504906100 | 35400 | 35400 | 35450 | 35400 | 1211 |
| 430 | 20240521 | 112900 | 3462036650 | 35400 | 35450 | 35450 | 35400 | 92 |
| 431 | 20240521 | 112800 | 3458777250 | 35450 | 35450 | 35450 | 35450 | 475 |
| 432 | 20240521 | 112700 | 3441938500 | 35450 | 35450 | 35500 | 35450 | 115 |
| 433 | 20240521 | 112600 | 3437861700 | 35450 | 35500 | 35500 | 35450 | 70 |
| 434 | 20240521 | 112500 | 3435380100 | 35450 | 35400 | 35500 | 35400 | 152 |
| 435 | 20240521 | 112400 | 3429994650 | 35450 | 35450 | 35500 | 35450 | 586 |
| 436 | 20240521 | 112300 | 3409219900 | 35450 | 35450 | 35450 | 35450 | 259 |
| 437 | 20240521 | 112200 | 3400038350 | 35450 | 35450 | 35500 | 35450 | 73 |
| 438 | 20240521 | 112100 | 3397450450 | 35450 | 35450 | 35500 | 35450 | 188 |
| 439 | 20240521 | 112000 | 3390783350 | 35450 | 35500 | 35500 | 35450 | 323 |
| 440 | 20240521 | 111900 | 3379317350 | 35500 | 35500 | 35500 | 35500 | 65 |
| 441 | 20240521 | 111800 | 3377009850 | 35550 | 35500 | 35550 | 35450 | 32 |
| 442 | 20240521 | 111700 | 3375874300 | 35500 | 35550 | 35550 | 35500 | 208 |
| 443 | 20240521 | 111600 | 3368488800 | 35550 | 35500 | 35550 | 35500 | 31 |
| 444 | 20240521 | 111500 | 3367388250 | 35500 | 35550 | 35550 | 35500 | 14 |
| 445 | 20240521 | 111400 | 3366890700 | 35500 | 35550 | 35550 | 35500 | 433 |
| 446 | 20240521 | 111300 | 3351517850 | 35550 | 35550 | 35550 | 35500 | 250 |
| 447 | 20240521 | 111200 | 3342631000 | 35550 | 35500 | 35550 | 35500 | 39 |
| 448 | 20240521 | 111100 | 3341246450 | 35500 | 35600 | 35600 | 35500 | 900 |
| 449 | 20240521 | 111000 | 3309264400 | 35550 | 35600 | 35600 | 35550 | 297 |
| 450 | 20240521 | 110900 | 3298698450 | 35650 | 35600 | 35650 | 35600 | 32 |
| 451 | 20240521 | 110800 | 3297559200 | 35600 | 35600 | 35600 | 35600 | 238 |
| 452 | 20240521 | 110700 | 3289086400 | 35600 | 35600 | 35600 | 35600 | 87 |
| 453 | 20240521 | 110600 | 3285989200 | 35550 | 35650 | 35650 | 35550 | 22 |
| 454 | 20240521 | 110500 | 3285205900 | 35600 | 35650 | 35650 | 35550 | 1040 |
| 455 | 20240521 | 110400 | 3248171650 | 35650 | 35700 | 35700 | 35650 | 666 |
| 456 | 20240521 | 110300 | 3224428400 | 35700 | 35700 | 35750 | 35700 | 82 |
| 457 | 20240521 | 110200 | 3221500950 | 35650 | 35700 | 35750 | 35650 | 201 |
| 458 | 20240521 | 110100 | 3214324200 | 35750 | 35800 | 35800 | 35750 | 207 |
| 459 | 20240521 | 110000 | 3206923100 | 35800 | 35800 | 35850 | 35800 | 177 |
| 460 | 20240521 | 105900 | 3200586450 | 35800 | 35750 | 35800 | 35750 | 144 |
| 461 | 20240521 | 105800 | 3195433800 | 35750 | 35850 | 35850 | 35750 | 667 |
| 462 | 20240521 | 105700 | 3171554300 | 35850 | 35800 | 35850 | 35750 | 415 |
| 463 | 20240521 | 105600 | 3156697300 | 35800 | 35800 | 35900 | 35800 | 271 |
| 464 | 20240521 | 105500 | 3146986600 | 35800 | 35800 | 35850 | 35750 | 292 |
| 465 | 20240521 | 105400 | 3136532700 | 35800 | 35800 | 35800 | 35750 | 229 |
| 466 | 20240521 | 105300 | 3128337000 | 35800 | 35850 | 35850 | 35800 | 210 |
| 467 | 20240521 | 105200 | 3120816300 | 35850 | 35850 | 35850 | 35850 | 112 |
| 468 | 20240521 | 105100 | 3116801100 | 35850 | 35900 | 35900 | 35850 | 168 |
| 469 | 20240521 | 105000 | 3110774650 | 35850 | 35800 | 35900 | 35750 | 1129 |
| 470 | 20240521 | 104900 | 3070341950 | 35800 | 35800 | 35800 | 35750 | 241 |
| 471 | 20240521 | 104800 | 3061722500 | 35750 | 35800 | 35800 | 35750 | 139 |
| 472 | 20240521 | 104700 | 3056747050 | 35800 | 35800 | 35800 | 35750 | 306 |
| 473 | 20240521 | 104600 | 3045795150 | 35750 | 35750 | 35800 | 35700 | 500 |
| 474 | 20240521 | 104500 | 3027910350 | 35750 | 35800 | 35800 | 35700 | 111 |
| 475 | 20240521 | 104400 | 3023938400 | 35750 | 35700 | 35750 | 35650 | 333 |
| 476 | 20240521 | 104300 | 3012047200 | 35700 | 35700 | 35700 | 35700 | 81 |
| 477 | 20240521 | 104200 | 3009155500 | 35700 | 35800 | 35800 | 35650 | 878 |
| 478 | 20240521 | 104100 | 2977769650 | 35700 | 35650 | 35750 | 35650 | 2205 |
| 479 | 20240521 | 104000 | 2898957650 | 35650 | 35600 | 35650 | 35550 | 131 |
| 480 | 20240521 | 103900 | 2894295550 | 35600 | 35600 | 35600 | 35550 | 309 |
| 481 | 20240521 | 103800 | 2883295200 | 35600 | 35650 | 35650 | 35550 | 415 |
| 482 | 20240521 | 103700 | 2868520850 | 35750 | 35750 | 35750 | 35700 | 464 |
| 483 | 20240521 | 103600 | 2851946000 | 35750 | 35650 | 35750 | 35600 | 2076 |
| 484 | 20240521 | 103500 | 2777854600 | 35650 | 35650 | 35650 | 35600 | 230 |
| 485 | 20240521 | 103400 | 2769664950 | 35650 | 35600 | 35650 | 35550 | 856 |
| 486 | 20240521 | 103300 | 2739209250 | 35550 | 35600 | 35650 | 35550 | 687 |
| 487 | 20240521 | 103200 | 2714758450 | 35600 | 35550 | 35600 | 35550 | 264 |
| 488 | 20240521 | 103100 | 2705361600 | 35600 | 35850 | 35850 | 35600 | 1772 |
| 489 | 20240521 | 103000 | 2642185850 | 35850 | 35950 | 36000 | 35850 | 446 |
| 490 | 20240521 | 102900 | 2626184650 | 36000 | 35950 | 36000 | 35950 | 2006 |
| 491 | 20240521 | 102800 | 2554061850 | 35900 | 35950 | 35950 | 35900 | 439 |
| 492 | 20240521 | 102700 | 2538297900 | 35950 | 35900 | 35950 | 35850 | 678 |
| 493 | 20240521 | 102600 | 2513949350 | 35900 | 35850 | 35950 | 35850 | 781 |
| 494 | 20240521 | 102500 | 2485913850 | 35850 | 35800 | 35850 | 35800 | 266 |
| 495 | 20240521 | 102400 | 2476378350 | 35800 | 35900 | 35900 | 35800 | 848 |
| 496 | 20240521 | 102300 | 2445974150 | 35900 | 36000 | 36000 | 35900 | 471 |
| 497 | 20240521 | 102200 | 2429039800 | 35950 | 35950 | 36000 | 35950 | 1341 |
| 498 | 20240521 | 102100 | 2380795650 | 35900 | 35950 | 35950 | 35900 | 325 |
| 499 | 20240521 | 102000 | 2369118800 | 35950 | 35950 | 35950 | 35900 | 505 |
| 500 | 20240521 | 101900 | 2350981600 | 35900 | 35950 | 35950 | 35900 | 243 |
| 501 | 20240521 | 101800 | 2342249750 | 35950 | 35950 | 35950 | 35900 | 613 |
| 502 | 20240521 | 101700 | 2320221800 | 35950 | 35750 | 35950 | 35750 | 2796 |
| 503 | 20240521 | 101600 | 2220096850 | 35750 | 35650 | 35750 | 35650 | 163 |
| 504 | 20240521 | 101500 | 2214275300 | 35650 | 35750 | 35750 | 35650 | 1592 |
| 505 | 20240521 | 101400 | 2157456850 | 35750 | 35750 | 35750 | 35700 | 504 |
| 506 | 20240521 | 101300 | 2139448500 | 35750 | 35800 | 35800 | 35750 | 749 |
| 507 | 20240521 | 101200 | 2112669450 | 35750 | 35750 | 35800 | 35750 | 339 |
| 508 | 20240521 | 101100 | 2100544800 | 35750 | 35800 | 35800 | 35750 | 774 |
| 509 | 20240521 | 101000 | 2072874150 | 35800 | 35800 | 35850 | 35800 | 759 |
| 510 | 20240521 | 100900 | 2045697750 | 35800 | 35800 | 35850 | 35800 | 381 |
| 511 | 20240521 | 100800 | 2032057850 | 35800 | 35800 | 35800 | 35800 | 320 |
| 512 | 20240521 | 100700 | 2020601850 | 35850 | 35850 | 35850 | 35800 | 290 |
| 513 | 20240521 | 100600 | 2010212450 | 35850 | 35850 | 35850 | 35800 | 173 |
| 514 | 20240521 | 100500 | 2004010800 | 35850 | 35800 | 35850 | 35800 | 288 |
| 515 | 20240521 | 100400 | 1993696000 | 35850 | 35800 | 35850 | 35800 | 114 |
| 516 | 20240521 | 100300 | 1989609250 | 35800 | 35800 | 35850 | 35750 | 432 |
| 517 | 20240521 | 100200 | 1974143150 | 35800 | 35900 | 35900 | 35800 | 939 |
| 518 | 20240521 | 100100 | 1940501600 | 35900 | 35950 | 35950 | 35900 | 1898 |
| 519 | 20240521 | 100000 | 1872330400 | 35950 | 36150 | 36150 | 35950 | 4887 |
| 520 | 20240521 | 095900 | 1696136600 | 36150 | 36200 | 36200 | 36100 | 1744 |
| 521 | 20240521 | 095800 | 1633079750 | 36150 | 36150 | 36200 | 36150 | 29 |
| 522 | 20240521 | 095700 | 1632030900 | 36150 | 36200 | 36200 | 36150 | 1266 |
| 523 | 20240521 | 095600 | 1586240500 | 36200 | 36150 | 36200 | 36150 | 573 |
| 524 | 20240521 | 095500 | 1565504500 | 36200 | 36200 | 36250 | 36150 | 1514 |
| 525 | 20240521 | 095400 | 1510663850 | 36200 | 36200 | 36200 | 36200 | 1641 |
| 526 | 20240521 | 095300 | 1451259650 | 36200 | 36150 | 36200 | 36150 | 1353 |
| 527 | 20240521 | 095200 | 1402331800 | 36200 | 36000 | 36200 | 36000 | 2800 |
| 528 | 20240521 | 095100 | 1301282250 | 36000 | 36000 | 36050 | 36000 | 1024 |
| 529 | 20240521 | 095000 | 1264417750 | 35950 | 36000 | 36000 | 35950 | 448 |
| 530 | 20240521 | 094900 | 1248304900 | 36000 | 36000 | 36050 | 36000 | 464 |
| 531 | 20240521 | 094800 | 1231596500 | 36000 | 36050 | 36050 | 35950 | 679 |
| 532 | 20240521 | 094700 | 1207164550 | 36000 | 35950 | 36050 | 35950 | 387 |
| 533 | 20240521 | 094600 | 1193240250 | 35950 | 36050 | 36050 | 35950 | 1154 |
| 534 | 20240521 | 094500 | 1151722600 | 36050 | 36000 | 36050 | 36000 | 429 |
| 535 | 20240521 | 094400 | 1136258450 | 36000 | 36000 | 36050 | 35950 | 436 |
| 536 | 20240521 | 094300 | 1120563750 | 36000 | 36000 | 36000 | 35950 | 685 |
| 537 | 20240521 | 094200 | 1095932900 | 35950 | 36050 | 36050 | 35950 | 402 |
| 538 | 20240521 | 094100 | 1081455450 | 36050 | 36100 | 36100 | 36000 | 504 |
| 539 | 20240521 | 094000 | 1063286000 | 36100 | 36000 | 36100 | 36000 | 781 |
| 540 | 20240521 | 093900 | 1035097550 | 36050 | 36050 | 36050 | 36000 | 264 |
| 541 | 20240521 | 093800 | 1025581900 | 36100 | 36050 | 36100 | 36000 | 865 |
| 542 | 20240521 | 093700 | 994403100 | 36050 | 36000 | 36050 | 36000 | 286 |
| 543 | 20240521 | 093600 | 984103100 | 36050 | 36100 | 36100 | 36000 | 301 |
| 544 | 20240521 | 093500 | 973247700 | 36100 | 36150 | 36250 | 36100 | 1241 |
| 545 | 20240521 | 093400 | 928345250 | 36200 | 36100 | 36200 | 36100 | 1038 |
| 546 | 20240521 | 093300 | 890803400 | 36150 | 35900 | 36150 | 35900 | 1558 |
| 547 | 20240521 | 093200 | 834657400 | 35900 | 36100 | 36100 | 35900 | 1728 |
| 548 | 20240521 | 093100 | 772395650 | 36100 | 35900 | 36100 | 35900 | 1719 |
| 549 | 20240521 | 093000 | 710514400 | 35900 | 35850 | 35900 | 35800 | 158 |
| 550 | 20240521 | 092900 | 704852550 | 35850 | 35850 | 35850 | 35800 | 692 |
| 551 | 20240521 | 092800 | 680048350 | 35850 | 35900 | 35900 | 35850 | 768 |
| 552 | 20240521 | 092700 | 652514900 | 35900 | 35800 | 35900 | 35800 | 250 |
| 553 | 20240521 | 092600 | 643554300 | 35800 | 35800 | 35800 | 35750 | 35 |
| 554 | 20240521 | 092500 | 642301850 | 35750 | 35650 | 35850 | 35650 | 1222 |
| 555 | 20240521 | 092400 | 598673150 | 35600 | 35650 | 35650 | 35600 | 304 |
| 556 | 20240521 | 092300 | 587846000 | 35650 | 35650 | 35650 | 35600 | 841 |
| 557 | 20240521 | 092200 | 557872950 | 35700 | 35700 | 35700 | 35650 | 81 |
| 558 | 20240521 | 092100 | 554984050 | 35700 | 35800 | 35800 | 35650 | 896 |
| 559 | 20240521 | 092000 | 523019950 | 35750 | 35650 | 35900 | 35650 | 911 |
| 560 | 20240521 | 091900 | 490441800 | 35700 | 35650 | 35700 | 35650 | 214 |
| 561 | 20240521 | 091800 | 482806450 | 35650 | 35500 | 35700 | 35450 | 1435 |
| 562 | 20240521 | 091700 | 431741050 | 35500 | 35500 | 35500 | 35450 | 652 |
| 563 | 20240521 | 091600 | 408619800 | 35500 | 35450 | 35500 | 35450 | 215 |
| 564 | 20240521 | 091500 | 400993500 | 35450 | 35500 | 35550 | 35450 | 282 |
| 565 | 20240521 | 091400 | 390984500 | 35500 | 35550 | 35550 | 35500 | 351 |
| 566 | 20240521 | 091300 | 378521700 | 35550 | 35600 | 35600 | 35500 | 778 |
| 567 | 20240521 | 091200 | 350847300 | 35600 | 35650 | 35650 | 35600 | 147 |
| 568 | 20240521 | 091100 | 345610650 | 35650 | 35500 | 35650 | 35500 | 1179 |
| 569 | 20240521 | 091000 | 303637300 | 35500 | 35600 | 35600 | 35500 | 242 |
| 570 | 20240521 | 090900 | 295035550 | 35500 | 35450 | 35600 | 35400 | 1346 |
| 571 | 20240521 | 090800 | 247283000 | 35450 | 35550 | 35550 | 35450 | 636 |
| 572 | 20240521 | 090700 | 224723900 | 35500 | 35500 | 35600 | 35500 | 420 |
| 573 | 20240521 | 090600 | 209797350 | 35500 | 35350 | 35500 | 35350 | 657 |
| 574 | 20240521 | 090500 | 186480650 | 35350 | 35350 | 35500 | 35300 | 110 |
| 575 | 20240521 | 090400 | 182589850 | 35300 | 35450 | 35500 | 35300 | 150 |
| 576 | 20240521 | 090300 | 177280450 | 35250 | 35450 | 35500 | 35250 | 1583 |
| 577 | 20240521 | 090200 | 121407200 | 35300 | 35500 | 35500 | 35250 | 266 |
| 578 | 20240521 | 090100 | 112017300 | 35300 | 35250 | 35500 | 35200 | 792 |
| 579 | 20240521 | 090000 | 84013150 | 35250 | 35350 | 35450 | 35250 | 2377 |