31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 184500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 5377 |
| 3 | 20240522 | 184400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240522 | 184300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240522 | 184200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240522 | 184100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240522 | 184000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240522 | 183900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240522 | 183800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240522 | 183700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240522 | 183600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240522 | 183500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240522 | 183400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240522 | 183300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240522 | 183200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240522 | 183100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240522 | 183000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240522 | 182900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240522 | 182800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240522 | 182700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240522 | 182600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240522 | 182500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240522 | 182400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240522 | 182300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240522 | 182200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240522 | 182100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240522 | 182000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240522 | 181900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240522 | 181800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240522 | 181700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240522 | 181600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240522 | 181500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 5377 |
| 33 | 20240522 | 181400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240522 | 181300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240522 | 181200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240522 | 181100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240522 | 181000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240522 | 180900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240522 | 180800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240522 | 180700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240522 | 180600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240522 | 180500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240522 | 180400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240522 | 180300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240522 | 180200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240522 | 180100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240522 | 180000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240522 | 175900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240522 | 175800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240522 | 175700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240522 | 175600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240522 | 175500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240522 | 175400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240522 | 175300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240522 | 175200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240522 | 175100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240522 | 175000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240522 | 174900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240522 | 174800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240522 | 174700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240522 | 174600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240522 | 174500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 5377 |
| 63 | 20240522 | 174400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240522 | 174300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240522 | 174200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240522 | 174100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240522 | 174000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240522 | 173900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240522 | 173800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240522 | 173700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240522 | 173600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240522 | 173500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240522 | 173400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240522 | 173300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240522 | 173200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240522 | 173100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240522 | 173000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240522 | 172900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240522 | 172800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240522 | 172700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240522 | 172600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240522 | 172500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240522 | 172400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240522 | 172300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240522 | 172200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240522 | 172100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240522 | 172000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240522 | 171900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240522 | 171800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240522 | 171700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240522 | 171600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240522 | 171500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 5377 |
| 93 | 20240522 | 171400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240522 | 171300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240522 | 171200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240522 | 171100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240522 | 171000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240522 | 170900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240522 | 170800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240522 | 170700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240522 | 170600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240522 | 170500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240522 | 170400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240522 | 170300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240522 | 170200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240522 | 170100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240522 | 170000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240522 | 165900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240522 | 165800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240522 | 165700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240522 | 165600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240522 | 165500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240522 | 165400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240522 | 165300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240522 | 165200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240522 | 165100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240522 | 165000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240522 | 164900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240522 | 164800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240522 | 164700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240522 | 164600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240522 | 164500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 5377 |
| 123 | 20240522 | 164400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240522 | 164300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240522 | 164200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240522 | 164100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240522 | 164000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240522 | 163900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240522 | 163800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240522 | 163700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240522 | 163600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240522 | 163500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240522 | 163400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240522 | 163300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240522 | 163200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240522 | 163100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240522 | 163000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240522 | 162900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240522 | 162800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240522 | 162700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240522 | 162600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240522 | 162500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240522 | 162400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240522 | 162300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240522 | 162200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240522 | 162100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240522 | 162000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240522 | 161900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240522 | 161800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240522 | 161700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240522 | 161600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240522 | 161500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 5377 |
| 153 | 20240522 | 161400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240522 | 161300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240522 | 161200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240522 | 161100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240522 | 161000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240522 | 160900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240522 | 160800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240522 | 160700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240522 | 160600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240522 | 160500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240522 | 160400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240522 | 160300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240522 | 160200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240522 | 160100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240522 | 160000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240522 | 155900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240522 | 155800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240522 | 155700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240522 | 155600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240522 | 155500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240522 | 155400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240522 | 155300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240522 | 155200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240522 | 155100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240522 | 155000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240522 | 154900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240522 | 154800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240522 | 154700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240522 | 154600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240522 | 154500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 5377 |
| 183 | 20240522 | 154400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240522 | 154300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240522 | 154200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240522 | 154100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240522 | 154000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240522 | 153900 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240522 | 153800 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240522 | 153700 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240522 | 153600 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240522 | 153500 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240522 | 153400 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240522 | 153300 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240522 | 153200 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240522 | 153100 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240522 | 153000 | 8340315450 | 35200 | 35200 | 35200 | 35200 | 5377 |
| 198 | 20240522 | 152900 | 8151045050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20240522 | 152800 | 8151045050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20240522 | 152700 | 8151045050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20240522 | 152600 | 8151045050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20240522 | 152500 | 8151045050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20240522 | 152400 | 8151045050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20240522 | 152300 | 8151045050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20240522 | 152200 | 8151045050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20240522 | 152100 | 8151045050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20240522 | 152000 | 8151045050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20240522 | 151900 | 8151045050 | 35250 | 35300 | 35300 | 35200 | 973 |
| 209 | 20240522 | 151800 | 8116733200 | 35250 | 35200 | 35250 | 35200 | 995 |
| 210 | 20240522 | 151700 | 8081660600 | 35250 | 35200 | 35250 | 35150 | 1228 |
| 211 | 20240522 | 151600 | 8038430650 | 35200 | 35200 | 35200 | 35150 | 310 |
| 212 | 20240522 | 151500 | 8027525200 | 35200 | 35200 | 35200 | 35150 | 305 |
| 213 | 20240522 | 151400 | 8016800350 | 35200 | 35150 | 35200 | 35150 | 679 |
| 214 | 20240522 | 151300 | 7992900850 | 35200 | 35150 | 35200 | 35150 | 199 |
| 215 | 20240522 | 151200 | 7985897250 | 35200 | 35200 | 35200 | 35150 | 52 |
| 216 | 20240522 | 151100 | 7984067950 | 35200 | 35150 | 35200 | 35150 | 299 |
| 217 | 20240522 | 151000 | 7973546250 | 35200 | 35150 | 35200 | 35100 | 60 |
| 218 | 20240522 | 150900 | 7971436150 | 35150 | 35200 | 35250 | 35050 | 2135 |
| 219 | 20240522 | 150800 | 7896339650 | 35200 | 35250 | 35250 | 35200 | 60 |
| 220 | 20240522 | 150700 | 7894225950 | 35250 | 35250 | 35250 | 35200 | 99 |
| 221 | 20240522 | 150600 | 7890738250 | 35250 | 35250 | 35250 | 35200 | 254 |
| 222 | 20240522 | 150500 | 7881793650 | 35250 | 35300 | 35300 | 35200 | 664 |
| 223 | 20240522 | 150400 | 7858388500 | 35250 | 35350 | 35350 | 35250 | 2496 |
| 224 | 20240522 | 150300 | 7770287800 | 35300 | 35350 | 35350 | 35300 | 613 |
| 225 | 20240522 | 150200 | 7748641600 | 35350 | 35350 | 35350 | 35300 | 330 |
| 226 | 20240522 | 150100 | 7736984850 | 35350 | 35350 | 35400 | 35300 | 515 |
| 227 | 20240522 | 150000 | 7718767200 | 35350 | 35350 | 35400 | 35300 | 2457 |
| 228 | 20240522 | 145900 | 7631927400 | 35400 | 35400 | 35400 | 35300 | 2177 |
| 229 | 20240522 | 145800 | 7554932400 | 35400 | 35400 | 35400 | 35350 | 312 |
| 230 | 20240522 | 145700 | 7543890850 | 35350 | 35300 | 35400 | 35300 | 896 |
| 231 | 20240522 | 145600 | 7512213250 | 35300 | 35300 | 35400 | 35300 | 1140 |
| 232 | 20240522 | 145500 | 7471926150 | 35350 | 35350 | 35350 | 35300 | 466 |
| 233 | 20240522 | 145400 | 7455457800 | 35300 | 35300 | 35400 | 35300 | 4970 |
| 234 | 20240522 | 145300 | 7279888500 | 35350 | 35300 | 35350 | 35300 | 1875 |
| 235 | 20240522 | 145200 | 7213615450 | 35300 | 35350 | 35350 | 35300 | 419 |
| 236 | 20240522 | 145100 | 7198807600 | 35300 | 35300 | 35350 | 35300 | 1090 |
| 237 | 20240522 | 145000 | 7160277950 | 35300 | 35300 | 35350 | 35250 | 2175 |
| 238 | 20240522 | 144900 | 7083500800 | 35300 | 35250 | 35300 | 35200 | 1096 |
| 239 | 20240522 | 144800 | 7044865300 | 35250 | 35100 | 35250 | 35100 | 2145 |
| 240 | 20240522 | 144700 | 6969415750 | 35150 | 35200 | 35200 | 35100 | 1278 |
| 241 | 20240522 | 144600 | 6924489150 | 35150 | 35150 | 35200 | 35150 | 714 |
| 242 | 20240522 | 144500 | 6899384550 | 35150 | 35150 | 35150 | 35100 | 200 |
| 243 | 20240522 | 144400 | 6892355450 | 35100 | 35100 | 35150 | 35100 | 195 |
| 244 | 20240522 | 144300 | 6885504300 | 35150 | 35100 | 35150 | 35050 | 229 |
| 245 | 20240522 | 144200 | 6877463550 | 35150 | 35000 | 35150 | 35000 | 4006 |
| 246 | 20240522 | 144100 | 6736937750 | 35050 | 35050 | 35050 | 35000 | 803 |
| 247 | 20240522 | 144000 | 6708793500 | 35050 | 35050 | 35050 | 35000 | 195 |
| 248 | 20240522 | 143900 | 6701959800 | 35000 | 35050 | 35050 | 35000 | 269 |
| 249 | 20240522 | 143800 | 6692535400 | 35050 | 35050 | 35050 | 35000 | 104 |
| 250 | 20240522 | 143700 | 6688891500 | 35050 | 35050 | 35100 | 35000 | 800 |
| 251 | 20240522 | 143600 | 6660855800 | 35000 | 35050 | 35050 | 35000 | 286 |
| 252 | 20240522 | 143500 | 6650832350 | 35050 | 35000 | 35050 | 34950 | 1987 |
| 253 | 20240522 | 143400 | 6581286450 | 35000 | 35000 | 35000 | 34950 | 406 |
| 254 | 20240522 | 143300 | 6567077500 | 35000 | 35000 | 35000 | 34950 | 270 |
| 255 | 20240522 | 143200 | 6557629300 | 35000 | 34950 | 35000 | 34950 | 246 |
| 256 | 20240522 | 143100 | 6549024500 | 35000 | 35000 | 35000 | 34950 | 224 |
| 257 | 20240522 | 143000 | 6541191250 | 34950 | 35000 | 35000 | 34950 | 275 |
| 258 | 20240522 | 142900 | 6531569100 | 35000 | 35000 | 35000 | 34950 | 420 |
| 259 | 20240522 | 142800 | 6516886400 | 35000 | 35000 | 35000 | 34950 | 868 |
| 260 | 20240522 | 142700 | 6486547350 | 35000 | 35050 | 35050 | 34950 | 888 |
| 261 | 20240522 | 142600 | 6455463050 | 35000 | 35000 | 35050 | 35000 | 1290 |
| 262 | 20240522 | 142500 | 6410253850 | 35000 | 35050 | 35050 | 35000 | 773 |
| 263 | 20240522 | 142400 | 6383197700 | 35050 | 35050 | 35050 | 35000 | 661 |
| 264 | 20240522 | 142300 | 6360054400 | 35000 | 35050 | 35050 | 35000 | 238 |
| 265 | 20240522 | 142200 | 6351718150 | 35050 | 35000 | 35050 | 35000 | 326 |
| 266 | 20240522 | 142100 | 6340299700 | 35050 | 35000 | 35050 | 35000 | 162 |
| 267 | 20240522 | 142000 | 6334622350 | 35050 | 35050 | 35050 | 35000 | 244 |
| 268 | 20240522 | 141900 | 6326071500 | 35050 | 35000 | 35050 | 35000 | 422 |
| 269 | 20240522 | 141800 | 6311289300 | 35000 | 35050 | 35050 | 35000 | 138 |
| 270 | 20240522 | 141700 | 6306453900 | 35000 | 35050 | 35050 | 35000 | 202 |
| 271 | 20240522 | 141600 | 6299377600 | 35050 | 35050 | 35050 | 35000 | 248 |
| 272 | 20240522 | 141500 | 6290689300 | 35000 | 35000 | 35050 | 35000 | 240 |
| 273 | 20240522 | 141400 | 6282280850 | 35000 | 35050 | 35050 | 35000 | 201 |
| 274 | 20240522 | 141300 | 6275241000 | 35000 | 35050 | 35050 | 35000 | 345 |
| 275 | 20240522 | 141200 | 6263160750 | 35050 | 35000 | 35050 | 34950 | 283 |
| 276 | 20240522 | 141100 | 6253251400 | 35000 | 35000 | 35000 | 34900 | 3055 |
| 277 | 20240522 | 141000 | 6146446700 | 35000 | 35000 | 35050 | 35000 | 278 |
| 278 | 20240522 | 140900 | 6136704350 | 35050 | 35000 | 35050 | 35000 | 206 |
| 279 | 20240522 | 140800 | 6129485700 | 35050 | 35000 | 35050 | 35000 | 205 |
| 280 | 20240522 | 140700 | 6122308750 | 35000 | 35000 | 35050 | 35000 | 235 |
| 281 | 20240522 | 140600 | 6114080500 | 35050 | 35000 | 35050 | 35000 | 367 |
| 282 | 20240522 | 140500 | 6101226750 | 35000 | 35050 | 35100 | 35000 | 288 |
| 283 | 20240522 | 140400 | 6091141000 | 35050 | 35000 | 35050 | 34950 | 3986 |
| 284 | 20240522 | 140300 | 5951641500 | 35000 | 35050 | 35050 | 35000 | 622 |
| 285 | 20240522 | 140200 | 5929863700 | 35050 | 35100 | 35100 | 35000 | 465 |
| 286 | 20240522 | 140100 | 5913562800 | 35050 | 35000 | 35100 | 35000 | 481 |
| 287 | 20240522 | 140000 | 5896702550 | 35000 | 35000 | 35050 | 35000 | 875 |
| 288 | 20240522 | 135900 | 5866036800 | 35000 | 35000 | 35050 | 35000 | 151 |
| 289 | 20240522 | 135800 | 5860748350 | 35050 | 35100 | 35100 | 35050 | 978 |
| 290 | 20240522 | 135700 | 5826468750 | 35100 | 35100 | 35100 | 35050 | 411 |
| 291 | 20240522 | 135600 | 5812058900 | 35100 | 35100 | 35100 | 35050 | 748 |
| 292 | 20240522 | 135500 | 5785804250 | 35100 | 35150 | 35150 | 35100 | 639 |
| 293 | 20240522 | 135400 | 5763370800 | 35100 | 35100 | 35150 | 35100 | 174 |
| 294 | 20240522 | 135300 | 5757259900 | 35150 | 35150 | 35150 | 35100 | 873 |
| 295 | 20240522 | 135200 | 5726610150 | 35150 | 35150 | 35200 | 35100 | 1486 |
| 296 | 20240522 | 135100 | 5674412950 | 35150 | 35250 | 35300 | 35150 | 2631 |
| 297 | 20240522 | 135000 | 5581686950 | 35300 | 35250 | 35300 | 35250 | 272 |
| 298 | 20240522 | 134900 | 5572086350 | 35300 | 35300 | 35300 | 35250 | 154 |
| 299 | 20240522 | 134800 | 5566652100 | 35250 | 35300 | 35300 | 35250 | 281 |
| 300 | 20240522 | 134700 | 5556734250 | 35300 | 35300 | 35300 | 35250 | 794 |
| 301 | 20240522 | 134600 | 5528713650 | 35300 | 35250 | 35300 | 35250 | 278 |
| 302 | 20240522 | 134500 | 5518905700 | 35250 | 35250 | 35250 | 35200 | 955 |
| 303 | 20240522 | 134400 | 5485243900 | 35200 | 35150 | 35250 | 35150 | 805 |
| 304 | 20240522 | 134300 | 5456913100 | 35200 | 35200 | 35200 | 35150 | 916 |
| 305 | 20240522 | 134200 | 5424709050 | 35150 | 35200 | 35250 | 35150 | 1570 |
| 306 | 20240522 | 134100 | 5369458000 | 35250 | 35300 | 35300 | 35250 | 889 |
| 307 | 20240522 | 134000 | 5338116750 | 35300 | 35250 | 35300 | 35250 | 535 |
| 308 | 20240522 | 133900 | 5319235900 | 35250 | 35250 | 35300 | 35250 | 467 |
| 309 | 20240522 | 133800 | 5302760750 | 35250 | 35250 | 35300 | 35250 | 530 |
| 310 | 20240522 | 133700 | 5284074150 | 35250 | 35350 | 35350 | 35250 | 982 |
| 311 | 20240522 | 133600 | 5249441550 | 35300 | 35300 | 35350 | 35250 | 1013 |
| 312 | 20240522 | 133500 | 5213687550 | 35350 | 35400 | 35450 | 35350 | 1444 |
| 313 | 20240522 | 133400 | 5162610300 | 35400 | 35400 | 35450 | 35400 | 2161 |
| 314 | 20240522 | 133300 | 5086030300 | 35400 | 35400 | 35450 | 35400 | 1938 |
| 315 | 20240522 | 133200 | 5017367950 | 35400 | 35450 | 35450 | 35350 | 1682 |
| 316 | 20240522 | 133100 | 4957821500 | 35450 | 35400 | 35450 | 35400 | 440 |
| 317 | 20240522 | 133000 | 4942229150 | 35400 | 35350 | 35450 | 35350 | 2536 |
| 318 | 20240522 | 132900 | 4852463050 | 35350 | 35350 | 35400 | 35350 | 1454 |
| 319 | 20240522 | 132800 | 4801051250 | 35350 | 35300 | 35400 | 35300 | 1899 |
| 320 | 20240522 | 132700 | 4733921750 | 35350 | 35250 | 35350 | 35250 | 235 |
| 321 | 20240522 | 132600 | 4725623200 | 35300 | 35300 | 35350 | 35250 | 838 |
| 322 | 20240522 | 132500 | 4696020000 | 35300 | 35300 | 35350 | 35250 | 437 |
| 323 | 20240522 | 132400 | 4680590950 | 35350 | 35250 | 35350 | 35250 | 231 |
| 324 | 20240522 | 132300 | 4672432350 | 35350 | 35250 | 35350 | 35250 | 739 |
| 325 | 20240522 | 132200 | 4646350850 | 35250 | 35250 | 35300 | 35200 | 1021 |
| 326 | 20240522 | 132100 | 4610377000 | 35250 | 35300 | 35300 | 35200 | 144 |
| 327 | 20240522 | 132000 | 4605297600 | 35300 | 35300 | 35350 | 35200 | 713 |
| 328 | 20240522 | 131900 | 4580136550 | 35350 | 35150 | 35400 | 35150 | 3890 |
| 329 | 20240522 | 131800 | 4442744100 | 35150 | 35250 | 35250 | 35150 | 2402 |
| 330 | 20240522 | 131700 | 4358170850 | 35250 | 35200 | 35300 | 35200 | 1401 |
| 331 | 20240522 | 131600 | 4308787300 | 35200 | 35150 | 35250 | 35150 | 2477 |
| 332 | 20240522 | 131500 | 4221563200 | 35200 | 35100 | 35200 | 35100 | 1175 |
| 333 | 20240522 | 131400 | 4180266100 | 35100 | 35050 | 35150 | 35050 | 2312 |
| 334 | 20240522 | 131300 | 4099069150 | 35050 | 35000 | 35100 | 35000 | 130 |
| 335 | 20240522 | 131200 | 4094513050 | 35050 | 35000 | 35100 | 35000 | 1520 |
| 336 | 20240522 | 131100 | 4041229500 | 35050 | 35050 | 35050 | 35000 | 519 |
| 337 | 20240522 | 131000 | 4023062800 | 35050 | 34950 | 35050 | 34950 | 3248 |
| 338 | 20240522 | 130900 | 3909393200 | 34950 | 35000 | 35000 | 34950 | 100 |
| 339 | 20240522 | 130800 | 3905896600 | 34950 | 35000 | 35000 | 34950 | 582 |
| 340 | 20240522 | 130700 | 3885543700 | 35000 | 34900 | 35000 | 34900 | 685 |
| 341 | 20240522 | 130600 | 3861607750 | 34950 | 34900 | 34950 | 34900 | 73 |
| 342 | 20240522 | 130500 | 3859058200 | 34900 | 34900 | 34950 | 34900 | 28 |
| 343 | 20240522 | 130400 | 3858080100 | 34950 | 34950 | 34950 | 34900 | 467 |
| 344 | 20240522 | 130300 | 3841762450 | 34950 | 34950 | 35000 | 34950 | 718 |
| 345 | 20240522 | 130200 | 3816661150 | 34950 | 35000 | 35000 | 34950 | 60 |
| 346 | 20240522 | 130100 | 3814563500 | 34950 | 34950 | 34950 | 34950 | 82 |
| 347 | 20240522 | 130000 | 3811697600 | 34950 | 34950 | 35000 | 34950 | 316 |
| 348 | 20240522 | 125900 | 3800644700 | 34950 | 34950 | 34950 | 34900 | 691 |
| 349 | 20240522 | 125800 | 3776496050 | 34950 | 34900 | 35000 | 34900 | 1451 |
| 350 | 20240522 | 125700 | 3725736450 | 34900 | 34900 | 34950 | 34900 | 1556 |
| 351 | 20240522 | 125600 | 3671356700 | 34900 | 34850 | 34950 | 34850 | 2270 |
| 352 | 20240522 | 125500 | 3592147600 | 34900 | 34800 | 34900 | 34800 | 1313 |
| 353 | 20240522 | 125400 | 3546389850 | 34850 | 34800 | 34850 | 34800 | 47 |
| 354 | 20240522 | 125300 | 3544753700 | 34850 | 34850 | 34850 | 34750 | 1840 |
| 355 | 20240522 | 125200 | 3480706550 | 34850 | 34800 | 34850 | 34800 | 344 |
| 356 | 20240522 | 125100 | 3468734350 | 34750 | 34750 | 34800 | 34750 | 403 |
| 357 | 20240522 | 125000 | 3454721650 | 34800 | 34800 | 34800 | 34750 | 545 |
| 358 | 20240522 | 124900 | 3435760350 | 34750 | 34750 | 34800 | 34750 | 21 |
| 359 | 20240522 | 124800 | 3435029900 | 34800 | 34750 | 34800 | 34750 | 227 |
| 360 | 20240522 | 124700 | 3427132750 | 34800 | 34750 | 34800 | 34750 | 204 |
| 361 | 20240522 | 124600 | 3420034900 | 34750 | 34750 | 34800 | 34750 | 44 |
| 362 | 20240522 | 124500 | 3418504900 | 34800 | 34750 | 34800 | 34750 | 52 |
| 363 | 20240522 | 124400 | 3416696600 | 34800 | 34800 | 34800 | 34750 | 296 |
| 364 | 20240522 | 124300 | 3406401950 | 34750 | 34750 | 34800 | 34700 | 904 |
| 365 | 20240522 | 124200 | 3374982150 | 34800 | 34750 | 34800 | 34750 | 115 |
| 366 | 20240522 | 124100 | 3370985800 | 34750 | 34750 | 34750 | 34700 | 31 |
| 367 | 20240522 | 124000 | 3369908800 | 34700 | 34700 | 34750 | 34700 | 179 |
| 368 | 20240522 | 123900 | 3363690450 | 34700 | 34700 | 34750 | 34700 | 584 |
| 369 | 20240522 | 123800 | 3343405700 | 34750 | 34700 | 34750 | 34700 | 500 |
| 370 | 20240522 | 123700 | 3326053600 | 34750 | 34700 | 34750 | 34700 | 212 |
| 371 | 20240522 | 123600 | 3318688650 | 34750 | 34750 | 34750 | 34700 | 38 |
| 372 | 20240522 | 123500 | 3317368400 | 34750 | 34750 | 34750 | 34700 | 242 |
| 373 | 20240522 | 123400 | 3308960400 | 34750 | 34750 | 34750 | 34700 | 176 |
| 374 | 20240522 | 123300 | 3302845250 | 34700 | 34700 | 34750 | 34700 | 24 |
| 375 | 20240522 | 123200 | 3302011950 | 34700 | 34700 | 34750 | 34700 | 182 |
| 376 | 20240522 | 123100 | 3295688950 | 34750 | 34750 | 34750 | 34700 | 42 |
| 377 | 20240522 | 123000 | 3294229950 | 34700 | 34750 | 34750 | 34700 | 436 |
| 378 | 20240522 | 122900 | 3279093950 | 34750 | 34750 | 34750 | 34750 | 5 |
| 379 | 20240522 | 122800 | 3278920200 | 34750 | 34700 | 34750 | 34700 | 97 |
| 380 | 20240522 | 122700 | 3275550200 | 34750 | 34700 | 34750 | 34700 | 186 |
| 381 | 20240522 | 122600 | 3269088350 | 34700 | 34650 | 34700 | 34650 | 240 |
| 382 | 20240522 | 122500 | 3260760450 | 34700 | 34700 | 34700 | 34700 | 12 |
| 383 | 20240522 | 122400 | 3260344050 | 34650 | 34750 | 34750 | 34650 | 2551 |
| 384 | 20240522 | 122300 | 3171804750 | 34700 | 34700 | 34750 | 34700 | 14 |
| 385 | 20240522 | 122200 | 3171318450 | 34700 | 34700 | 34750 | 34700 | 71 |
| 386 | 20240522 | 122100 | 3168853200 | 34750 | 34750 | 34750 | 34700 | 24 |
| 387 | 20240522 | 122000 | 3168019800 | 34700 | 34750 | 34800 | 34700 | 645 |
| 388 | 20240522 | 121900 | 3145610700 | 34750 | 34700 | 34800 | 34700 | 52 |
| 389 | 20240522 | 121800 | 3143802300 | 34750 | 34800 | 34800 | 34700 | 1977 |
| 390 | 20240522 | 121700 | 3075101500 | 34850 | 34800 | 34850 | 34750 | 348 |
| 391 | 20240522 | 121600 | 3062982650 | 34850 | 34800 | 34850 | 34800 | 413 |
| 392 | 20240522 | 121500 | 3048610050 | 34850 | 34800 | 34850 | 34800 | 17 |
| 393 | 20240522 | 121400 | 3048017850 | 34850 | 34800 | 34850 | 34800 | 276 |
| 394 | 20240522 | 121300 | 3038403850 | 34800 | 34800 | 34800 | 34800 | 144 |
| 395 | 20240522 | 121200 | 3033392650 | 34800 | 34800 | 34850 | 34800 | 121 |
| 396 | 20240522 | 121100 | 3029181150 | 34850 | 34800 | 34850 | 34800 | 948 |
| 397 | 20240522 | 121000 | 2996165700 | 34850 | 34800 | 34850 | 34800 | 334 |
| 398 | 20240522 | 120900 | 2984534750 | 34850 | 34850 | 34850 | 34850 | 48 |
| 399 | 20240522 | 120800 | 2982861950 | 34850 | 34850 | 34900 | 34800 | 85 |
| 400 | 20240522 | 120700 | 2979899550 | 34900 | 34800 | 34900 | 34800 | 156 |
| 401 | 20240522 | 120600 | 2974463450 | 34800 | 34850 | 34900 | 34800 | 511 |
| 402 | 20240522 | 120500 | 2956660200 | 34850 | 34850 | 34900 | 34850 | 27 |
| 403 | 20240522 | 120400 | 2955718550 | 34850 | 34800 | 34900 | 34800 | 319 |
| 404 | 20240522 | 120300 | 2944601400 | 34850 | 34800 | 34850 | 34800 | 54 |
| 405 | 20240522 | 120200 | 2942720150 | 34800 | 34800 | 34850 | 34800 | 262 |
| 406 | 20240522 | 120100 | 2933594400 | 34850 | 34900 | 34900 | 34800 | 645 |
| 407 | 20240522 | 120000 | 2911119100 | 34900 | 34800 | 34900 | 34800 | 165 |
| 408 | 20240522 | 115900 | 2905369500 | 34850 | 34850 | 34850 | 34800 | 164 |
| 409 | 20240522 | 115800 | 2899656700 | 34850 | 34850 | 34850 | 34800 | 159 |
| 410 | 20240522 | 115700 | 2894116750 | 34800 | 34750 | 34800 | 34750 | 603 |
| 411 | 20240522 | 115600 | 2873135850 | 34800 | 34800 | 34800 | 34750 | 107 |
| 412 | 20240522 | 115500 | 2869413200 | 34750 | 34800 | 34850 | 34750 | 285 |
| 413 | 20240522 | 115400 | 2859494500 | 34800 | 34850 | 34850 | 34800 | 718 |
| 414 | 20240522 | 115300 | 2834497850 | 34800 | 34800 | 34850 | 34800 | 56 |
| 415 | 20240522 | 115200 | 2832547900 | 34850 | 34800 | 34850 | 34800 | 26 |
| 416 | 20240522 | 115100 | 2831642300 | 34850 | 34800 | 34850 | 34800 | 63 |
| 417 | 20240522 | 115000 | 2829447700 | 34850 | 34850 | 34900 | 34800 | 1133 |
| 418 | 20240522 | 114900 | 2789969450 | 34900 | 34850 | 34900 | 34850 | 29 |
| 419 | 20240522 | 114800 | 2788958050 | 34900 | 34900 | 34900 | 34850 | 53 |
| 420 | 20240522 | 114700 | 2787109500 | 34900 | 34800 | 34900 | 34800 | 682 |
| 421 | 20240522 | 114600 | 2763341900 | 34850 | 34800 | 34850 | 34800 | 26 |
| 422 | 20240522 | 114500 | 2762436400 | 34800 | 34800 | 34850 | 34800 | 295 |
| 423 | 20240522 | 114400 | 2752168650 | 34800 | 34850 | 34900 | 34800 | 1733 |
| 424 | 20240522 | 114300 | 2691746800 | 34900 | 34850 | 34900 | 34850 | 31 |
| 425 | 20240522 | 114200 | 2690665900 | 34900 | 34850 | 34900 | 34850 | 247 |
| 426 | 20240522 | 114100 | 2682050700 | 34850 | 34900 | 34900 | 34850 | 185 |
| 427 | 20240522 | 114000 | 2675596200 | 34900 | 34900 | 34900 | 34850 | 173 |
| 428 | 20240522 | 113900 | 2669560250 | 34900 | 34850 | 34900 | 34850 | 1035 |
| 429 | 20240522 | 113800 | 2633447850 | 34900 | 34850 | 34900 | 34850 | 361 |
| 430 | 20240522 | 113700 | 2620852100 | 34900 | 34850 | 34900 | 34850 | 286 |
| 431 | 20240522 | 113600 | 2610876100 | 34850 | 34800 | 34900 | 34800 | 432 |
| 432 | 20240522 | 113500 | 2595814100 | 34800 | 34850 | 34900 | 34800 | 499 |
| 433 | 20240522 | 113400 | 2578426800 | 34850 | 34800 | 34900 | 34800 | 632 |
| 434 | 20240522 | 113300 | 2556396450 | 34850 | 34850 | 34900 | 34800 | 1367 |
| 435 | 20240522 | 113200 | 2508763200 | 34900 | 34850 | 34900 | 34800 | 1051 |
| 436 | 20240522 | 113100 | 2472143000 | 34850 | 34750 | 34850 | 34750 | 1177 |
| 437 | 20240522 | 113000 | 2431140450 | 34800 | 34750 | 34800 | 34750 | 482 |
| 438 | 20240522 | 112900 | 2414370350 | 34750 | 34750 | 34800 | 34750 | 55 |
| 439 | 20240522 | 112800 | 2412458550 | 34750 | 34800 | 34800 | 34750 | 303 |
| 440 | 20240522 | 112700 | 2401916850 | 34750 | 34750 | 34800 | 34700 | 444 |
| 441 | 20240522 | 112600 | 2386478300 | 34750 | 34700 | 34750 | 34700 | 339 |
| 442 | 20240522 | 112500 | 2374701400 | 34700 | 34700 | 34750 | 34650 | 2655 |
| 443 | 20240522 | 112400 | 2282539700 | 34650 | 34650 | 34700 | 34650 | 1411 |
| 444 | 20240522 | 112300 | 2233590100 | 34650 | 34650 | 34700 | 34650 | 76 |
| 445 | 20240522 | 112200 | 2230954000 | 34700 | 34650 | 34700 | 34650 | 309 |
| 446 | 20240522 | 112100 | 2220235450 | 34650 | 34650 | 34650 | 34600 | 1072 |
| 447 | 20240522 | 112000 | 2183092900 | 34650 | 34650 | 34700 | 34650 | 124 |
| 448 | 20240522 | 111900 | 2178794350 | 34600 | 34600 | 34650 | 34600 | 1676 |
| 449 | 20240522 | 111800 | 2120731500 | 34600 | 34550 | 34600 | 34550 | 111 |
| 450 | 20240522 | 111700 | 2116895800 | 34600 | 34550 | 34600 | 34550 | 932 |
| 451 | 20240522 | 111600 | 2084651500 | 34600 | 34550 | 34600 | 34550 | 93 |
| 452 | 20240522 | 111500 | 2081436650 | 34550 | 34550 | 34600 | 34550 | 56 |
| 453 | 20240522 | 111400 | 2079501150 | 34600 | 34450 | 34600 | 34450 | 349 |
| 454 | 20240522 | 111300 | 2067444900 | 34550 | 34500 | 34550 | 34450 | 212 |
| 455 | 20240522 | 111200 | 2060130550 | 34500 | 34450 | 34550 | 34450 | 87 |
| 456 | 20240522 | 111100 | 2057125900 | 34450 | 34500 | 34600 | 34450 | 530 |
| 457 | 20240522 | 111000 | 2038814450 | 34450 | 34500 | 34600 | 34450 | 1077 |
| 458 | 20240522 | 110900 | 2001664150 | 34500 | 34500 | 34550 | 34500 | 163 |
| 459 | 20240522 | 110800 | 1996033450 | 34500 | 34500 | 34600 | 34500 | 215 |
| 460 | 20240522 | 110700 | 1988600550 | 34550 | 34500 | 34600 | 34500 | 320 |
| 461 | 20240522 | 110600 | 1977540700 | 34500 | 34500 | 34600 | 34500 | 187 |
| 462 | 20240522 | 110500 | 1971081200 | 34550 | 34500 | 34550 | 34500 | 62 |
| 463 | 20240522 | 110400 | 1968939900 | 34550 | 34400 | 34600 | 34400 | 347 |
| 464 | 20240522 | 110300 | 1956951250 | 34550 | 34500 | 34550 | 34450 | 318 |
| 465 | 20240522 | 110200 | 1945990000 | 34500 | 34500 | 34550 | 34450 | 424 |
| 466 | 20240522 | 110100 | 1931361600 | 34450 | 34500 | 34550 | 34450 | 438 |
| 467 | 20240522 | 110000 | 1916236400 | 34550 | 34450 | 34550 | 34450 | 22 |
| 468 | 20240522 | 105900 | 1915477750 | 34450 | 34550 | 34550 | 34450 | 622 |
| 469 | 20240522 | 105800 | 1894021350 | 34500 | 34500 | 34550 | 34500 | 105 |
| 470 | 20240522 | 105700 | 1890397900 | 34500 | 34550 | 34550 | 34500 | 797 |
| 471 | 20240522 | 105600 | 1862871100 | 34550 | 34600 | 34650 | 34550 | 560 |
| 472 | 20240522 | 105500 | 1843507300 | 34600 | 34600 | 34650 | 34600 | 192 |
| 473 | 20240522 | 105400 | 1836857900 | 34600 | 34500 | 34700 | 34500 | 3131 |
| 474 | 20240522 | 105300 | 1728469600 | 34550 | 34500 | 34550 | 34500 | 170 |
| 475 | 20240522 | 105200 | 1722597050 | 34500 | 34550 | 34550 | 34500 | 52 |
| 476 | 20240522 | 105100 | 1720802900 | 34500 | 34550 | 34600 | 34500 | 545 |
| 477 | 20240522 | 105000 | 1701963800 | 34550 | 34500 | 34550 | 34500 | 243 |
| 478 | 20240522 | 104900 | 1693570250 | 34500 | 34500 | 34550 | 34500 | 40 |
| 479 | 20240522 | 104800 | 1692189200 | 34550 | 34500 | 34550 | 34500 | 144 |
| 480 | 20240522 | 104700 | 1687219350 | 34550 | 34550 | 34550 | 34500 | 305 |
| 481 | 20240522 | 104600 | 1676683600 | 34500 | 34500 | 34550 | 34450 | 301 |
| 482 | 20240522 | 104500 | 1666300050 | 34500 | 34500 | 34550 | 34500 | 340 |
| 483 | 20240522 | 104400 | 1654564050 | 34500 | 34450 | 34500 | 34450 | 660 |
| 484 | 20240522 | 104300 | 1631804450 | 34450 | 34450 | 34500 | 34400 | 210 |
| 485 | 20240522 | 104200 | 1624567750 | 34450 | 34450 | 34450 | 34450 | 21 |
| 486 | 20240522 | 104100 | 1623844300 | 34450 | 34450 | 34500 | 34400 | 310 |
| 487 | 20240522 | 104000 | 1613167100 | 34450 | 34450 | 34450 | 34450 | 49 |
| 488 | 20240522 | 103900 | 1611479050 | 34450 | 34450 | 34450 | 34400 | 94 |
| 489 | 20240522 | 103800 | 1608241050 | 34500 | 34450 | 34500 | 34400 | 396 |
| 490 | 20240522 | 103700 | 1594600550 | 34450 | 34350 | 34450 | 34350 | 294 |
| 491 | 20240522 | 103600 | 1584476650 | 34400 | 34400 | 34450 | 34350 | 457 |
| 492 | 20240522 | 103500 | 1568760600 | 34400 | 34400 | 34450 | 34350 | 507 |
| 493 | 20240522 | 103400 | 1551319350 | 34400 | 34400 | 34450 | 34350 | 414 |
| 494 | 20240522 | 103300 | 1537078600 | 34400 | 34450 | 34450 | 34400 | 117 |
| 495 | 20240522 | 103200 | 1533052200 | 34400 | 34450 | 34450 | 34400 | 34 |
| 496 | 20240522 | 103100 | 1531882250 | 34400 | 34400 | 34450 | 34350 | 347 |
| 497 | 20240522 | 103000 | 1519937500 | 34450 | 34450 | 34450 | 34400 | 71 |
| 498 | 20240522 | 102900 | 1517494350 | 34450 | 34450 | 34450 | 34450 | 26 |
| 499 | 20240522 | 102800 | 1516598650 | 34400 | 34400 | 34450 | 34350 | 543 |
| 500 | 20240522 | 102700 | 1497914200 | 34400 | 34400 | 34400 | 34400 | 2 |
| 501 | 20240522 | 102600 | 1497845400 | 34400 | 34400 | 34400 | 34400 | 14 |
| 502 | 20240522 | 102500 | 1497363800 | 34400 | 34350 | 34500 | 34350 | 31 |
| 503 | 20240522 | 102400 | 1496297100 | 34500 | 34350 | 34500 | 34350 | 574 |
| 504 | 20240522 | 102300 | 1476520550 | 34350 | 34450 | 34500 | 34350 | 375 |
| 505 | 20240522 | 102200 | 1463609050 | 34350 | 34350 | 34450 | 34350 | 80 |
| 506 | 20240522 | 102100 | 1460856050 | 34450 | 34400 | 34450 | 34350 | 496 |
| 507 | 20240522 | 102000 | 1443791900 | 34400 | 34400 | 34400 | 34400 | 18 |
| 508 | 20240522 | 101900 | 1443172700 | 34450 | 34400 | 34450 | 34400 | 75 |
| 509 | 20240522 | 101800 | 1440592600 | 34400 | 34350 | 34400 | 34350 | 163 |
| 510 | 20240522 | 101700 | 1434993450 | 34300 | 34300 | 34300 | 34250 | 397 |
| 511 | 20240522 | 101600 | 1421378450 | 34300 | 34350 | 34350 | 34300 | 1038 |
| 512 | 20240522 | 101500 | 1385753950 | 34350 | 34400 | 34450 | 34350 | 202 |
| 513 | 20240522 | 101400 | 1378805850 | 34400 | 34400 | 34450 | 34400 | 288 |
| 514 | 20240522 | 101300 | 1368892650 | 34400 | 34350 | 34400 | 34350 | 67 |
| 515 | 20240522 | 101200 | 1366588150 | 34400 | 34400 | 34400 | 34350 | 126 |
| 516 | 20240522 | 101100 | 1362255950 | 34350 | 34350 | 34350 | 34350 | 176 |
| 517 | 20240522 | 101000 | 1356210350 | 34300 | 34350 | 34350 | 34300 | 583 |
| 518 | 20240522 | 100900 | 1336188900 | 34400 | 34400 | 34400 | 34400 | 24 |
| 519 | 20240522 | 100800 | 1335363300 | 34400 | 34400 | 34500 | 34350 | 547 |
| 520 | 20240522 | 100700 | 1316540050 | 34400 | 34400 | 34450 | 34400 | 1372 |
| 521 | 20240522 | 100600 | 1269285500 | 34450 | 34400 | 34450 | 34350 | 441 |
| 522 | 20240522 | 100500 | 1254109500 | 34350 | 34300 | 34400 | 34300 | 1039 |
| 523 | 20240522 | 100400 | 1218385200 | 34300 | 34250 | 34350 | 34250 | 490 |
| 524 | 20240522 | 100300 | 1201578550 | 34250 | 34300 | 34300 | 34250 | 236 |
| 525 | 20240522 | 100200 | 1193485600 | 34250 | 34250 | 34250 | 34150 | 487 |
| 526 | 20240522 | 100100 | 1176823650 | 34200 | 34200 | 34250 | 34200 | 236 |
| 527 | 20240522 | 100000 | 1168741900 | 34250 | 34250 | 34250 | 34200 | 144 |
| 528 | 20240522 | 095900 | 1163815600 | 34200 | 34200 | 34200 | 34200 | 11 |
| 529 | 20240522 | 095800 | 1163439400 | 34250 | 34200 | 34250 | 34150 | 216 |
| 530 | 20240522 | 095700 | 1156053050 | 34250 | 34200 | 34250 | 34200 | 7 |
| 531 | 20240522 | 095600 | 1155813450 | 34250 | 34200 | 34250 | 34200 | 12 |
| 532 | 20240522 | 095500 | 1155402950 | 34200 | 34150 | 34200 | 34150 | 841 |
| 533 | 20240522 | 095400 | 1126644150 | 34200 | 34150 | 34200 | 34150 | 276 |
| 534 | 20240522 | 095300 | 1117206650 | 34150 | 34250 | 34250 | 34150 | 374 |
| 535 | 20240522 | 095200 | 1104418150 | 34200 | 34200 | 34250 | 34200 | 54 |
| 536 | 20240522 | 095100 | 1102571250 | 34250 | 34200 | 34250 | 34200 | 81 |
| 537 | 20240522 | 095000 | 1099800950 | 34200 | 34200 | 34200 | 34200 | 13 |
| 538 | 20240522 | 094900 | 1099356350 | 34150 | 34250 | 34250 | 34150 | 95 |
| 539 | 20240522 | 094800 | 1096109050 | 34200 | 34200 | 34200 | 34150 | 322 |
| 540 | 20240522 | 094700 | 1085098150 | 34200 | 34250 | 34250 | 34150 | 250 |
| 541 | 20240522 | 094600 | 1076550000 | 34250 | 34200 | 34250 | 34200 | 6 |
| 542 | 20240522 | 094500 | 1076344650 | 34200 | 34250 | 34350 | 34150 | 677 |
| 543 | 20240522 | 094400 | 1053127800 | 34250 | 34200 | 34250 | 34150 | 655 |
| 544 | 20240522 | 094300 | 1030713300 | 34200 | 34150 | 34200 | 34150 | 59 |
| 545 | 20240522 | 094200 | 1028696900 | 34150 | 34150 | 34200 | 34150 | 114 |
| 546 | 20240522 | 094100 | 1024800050 | 34200 | 34050 | 34200 | 34000 | 970 |
| 547 | 20240522 | 094000 | 991759000 | 34050 | 34050 | 34050 | 34050 | 5 |
| 548 | 20240522 | 093900 | 991588750 | 34050 | 34150 | 34150 | 34050 | 297 |
| 549 | 20240522 | 093800 | 981464250 | 34100 | 34050 | 34150 | 34050 | 80 |
| 550 | 20240522 | 093700 | 978736900 | 34100 | 34100 | 34100 | 34100 | 149 |
| 551 | 20240522 | 093600 | 973656000 | 34100 | 34100 | 34150 | 34100 | 325 |
| 552 | 20240522 | 093500 | 962571650 | 34100 | 34200 | 34250 | 34100 | 302 |
| 553 | 20240522 | 093400 | 952246550 | 34200 | 34150 | 34200 | 34150 | 147 |
| 554 | 20240522 | 093300 | 947219450 | 34150 | 34200 | 34200 | 34100 | 417 |
| 555 | 20240522 | 093200 | 932981800 | 34100 | 34200 | 34200 | 34100 | 152 |
| 556 | 20240522 | 093100 | 927783800 | 34250 | 34150 | 34250 | 34100 | 288 |
| 557 | 20240522 | 093000 | 917937050 | 34100 | 34100 | 34150 | 34100 | 322 |
| 558 | 20240522 | 092900 | 906944350 | 34150 | 34100 | 34150 | 34100 | 171 |
| 559 | 20240522 | 092800 | 901111500 | 34150 | 34050 | 34150 | 34050 | 113 |
| 560 | 20240522 | 092700 | 897258350 | 34100 | 34150 | 34150 | 34050 | 239 |
| 561 | 20240522 | 092600 | 889100150 | 34150 | 34100 | 34200 | 34100 | 399 |
| 562 | 20240522 | 092500 | 875473900 | 34100 | 34050 | 34150 | 34050 | 422 |
| 563 | 20240522 | 092400 | 861093550 | 34050 | 33950 | 34050 | 33950 | 496 |
| 564 | 20240522 | 092300 | 844220600 | 34000 | 33950 | 34000 | 33950 | 69 |
| 565 | 20240522 | 092200 | 841875600 | 34000 | 33950 | 34050 | 33950 | 749 |
| 566 | 20240522 | 092100 | 816413350 | 33900 | 33900 | 33950 | 33900 | 620 |
| 567 | 20240522 | 092000 | 795369550 | 33950 | 33850 | 33950 | 33850 | 856 |
| 568 | 20240522 | 091900 | 766351450 | 33850 | 33900 | 33900 | 33750 | 3578 |
| 569 | 20240522 | 091800 | 645551800 | 33950 | 33750 | 34000 | 33750 | 3365 |
| 570 | 20240522 | 091700 | 531512000 | 33800 | 33750 | 33800 | 33750 | 297 |
| 571 | 20240522 | 091600 | 521486500 | 33750 | 33750 | 33800 | 33750 | 369 |
| 572 | 20240522 | 091500 | 509032250 | 33750 | 33750 | 33900 | 33750 | 410 |
| 573 | 20240522 | 091400 | 495186450 | 33750 | 33850 | 33900 | 33700 | 2408 |
| 574 | 20240522 | 091300 | 413838750 | 33850 | 33850 | 33900 | 33850 | 203 |
| 575 | 20240522 | 091200 | 406964400 | 33850 | 33900 | 33950 | 33850 | 226 |
| 576 | 20240522 | 091100 | 399309300 | 33900 | 33850 | 33950 | 33800 | 1062 |
| 577 | 20240522 | 091000 | 363351400 | 33850 | 33950 | 34000 | 33850 | 1007 |
| 578 | 20240522 | 090900 | 329190650 | 33950 | 34050 | 34050 | 33950 | 719 |
| 579 | 20240522 | 090800 | 304734500 | 34050 | 34050 | 34050 | 34000 | 430 |
| 580 | 20240522 | 090700 | 290095200 | 34050 | 34200 | 34200 | 34050 | 1130 |
| 581 | 20240522 | 090600 | 251536350 | 34200 | 34200 | 34250 | 34100 | 602 |
| 582 | 20240522 | 090500 | 230967800 | 34200 | 34200 | 34200 | 34100 | 1346 |
| 583 | 20240522 | 090400 | 184985500 | 34150 | 34200 | 34250 | 34150 | 819 |
| 584 | 20240522 | 090300 | 156977450 | 34200 | 34250 | 34300 | 34200 | 1249 |
| 585 | 20240522 | 090200 | 114199450 | 34250 | 34250 | 34400 | 34250 | 812 |
| 586 | 20240522 | 090100 | 86363200 | 34200 | 34200 | 34300 | 34200 | 244 |
| 587 | 20240522 | 090000 | 78009850 | 34200 | 34300 | 34350 | 34150 | 2278 |