31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 184000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 51484 |
| 3 | 20240517 | 183900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240517 | 183800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240517 | 183700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240517 | 183600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240517 | 183500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240517 | 183400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240517 | 183300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240517 | 183200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240517 | 183100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240517 | 183000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240517 | 182900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240517 | 182800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240517 | 182700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240517 | 182600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240517 | 182500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240517 | 182400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240517 | 182300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240517 | 182200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240517 | 182100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240517 | 182000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240517 | 181900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240517 | 181800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240517 | 181700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240517 | 181600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240517 | 181500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240517 | 181400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240517 | 181300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240517 | 181200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240517 | 181100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240517 | 181000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 51484 |
| 33 | 20240517 | 180900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240517 | 180800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240517 | 180700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240517 | 180600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240517 | 180500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240517 | 180400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240517 | 180300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240517 | 180200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240517 | 180100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240517 | 180000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240517 | 175900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240517 | 175800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240517 | 175700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240517 | 175600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240517 | 175500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240517 | 175400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240517 | 175300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240517 | 175200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240517 | 175100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240517 | 175000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240517 | 174900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240517 | 174800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240517 | 174700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240517 | 174600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240517 | 174500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240517 | 174400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240517 | 174300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240517 | 174200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240517 | 174100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240517 | 174000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 51484 |
| 63 | 20240517 | 173900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240517 | 173800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240517 | 173700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240517 | 173600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240517 | 173500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240517 | 173400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240517 | 173300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240517 | 173200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240517 | 173100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240517 | 173000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240517 | 172900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240517 | 172800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240517 | 172700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240517 | 172600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240517 | 172500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240517 | 172400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240517 | 172300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240517 | 172200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240517 | 172100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240517 | 172000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240517 | 171900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240517 | 171800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240517 | 171700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240517 | 171600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240517 | 171500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240517 | 171400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240517 | 171300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240517 | 171200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240517 | 171100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240517 | 171000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 51484 |
| 93 | 20240517 | 170900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240517 | 170800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240517 | 170700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240517 | 170600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240517 | 170500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240517 | 170400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240517 | 170300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240517 | 170200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240517 | 170100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240517 | 170000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240517 | 165900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240517 | 165800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240517 | 165700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240517 | 165600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240517 | 165500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240517 | 165400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240517 | 165300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240517 | 165200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240517 | 165100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240517 | 165000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240517 | 164900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240517 | 164800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240517 | 164700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240517 | 164600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240517 | 164500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240517 | 164400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240517 | 164300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240517 | 164200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240517 | 164100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240517 | 164000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 51484 |
| 123 | 20240517 | 163900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240517 | 163800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240517 | 163700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240517 | 163600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240517 | 163500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240517 | 163400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240517 | 163300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240517 | 163200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240517 | 163100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240517 | 163000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240517 | 162900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240517 | 162800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240517 | 162700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240517 | 162600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240517 | 162500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240517 | 162400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240517 | 162300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240517 | 162200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240517 | 162100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240517 | 162000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240517 | 161900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240517 | 161800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240517 | 161700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240517 | 161600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240517 | 161500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240517 | 161400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240517 | 161300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240517 | 161200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240517 | 161100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240517 | 161000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 51484 |
| 153 | 20240517 | 160900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240517 | 160800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240517 | 160700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240517 | 160600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240517 | 160500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240517 | 160400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240517 | 160300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240517 | 160200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240517 | 160100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240517 | 160000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240517 | 155900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240517 | 155800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240517 | 155700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240517 | 155600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240517 | 155500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240517 | 155400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240517 | 155300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240517 | 155200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240517 | 155100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240517 | 155000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240517 | 154900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240517 | 154800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240517 | 154700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240517 | 154600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240517 | 154500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240517 | 154400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240517 | 154300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240517 | 154200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240517 | 154100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240517 | 154000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 51484 |
| 183 | 20240517 | 153900 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240517 | 153800 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240517 | 153700 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240517 | 153600 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240517 | 153500 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240517 | 153400 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240517 | 153300 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240517 | 153200 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240517 | 153100 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240517 | 153000 | 8546226100 | 21700 | 21700 | 21700 | 21700 | 51484 |
| 193 | 20240517 | 152900 | 7429023300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240517 | 152800 | 7429023300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240517 | 152700 | 7429023300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240517 | 152600 | 7429023300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240517 | 152500 | 7429023300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240517 | 152400 | 7429023300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240517 | 152300 | 7429023300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240517 | 152200 | 7429023300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240517 | 152100 | 7429023300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240517 | 152000 | 7429023300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240517 | 151900 | 7429023300 | 21800 | 21750 | 21800 | 21700 | 3376 |
| 204 | 20240517 | 151800 | 7355574500 | 21750 | 21750 | 21750 | 21700 | 556 |
| 205 | 20240517 | 151700 | 7343485100 | 21700 | 21700 | 21750 | 21700 | 710 |
| 206 | 20240517 | 151600 | 7328052200 | 21750 | 21700 | 21750 | 21700 | 1113 |
| 207 | 20240517 | 151500 | 7303862750 | 21700 | 21700 | 21750 | 21700 | 701 |
| 208 | 20240517 | 151400 | 7288625600 | 21700 | 21700 | 21750 | 21700 | 1211 |
| 209 | 20240517 | 151300 | 7262333400 | 21750 | 21700 | 21750 | 21700 | 930 |
| 210 | 20240517 | 151200 | 7242119150 | 21700 | 21700 | 21750 | 21700 | 285 |
| 211 | 20240517 | 151100 | 7235932800 | 21700 | 21700 | 21750 | 21700 | 441 |
| 212 | 20240517 | 151000 | 7226358600 | 21700 | 21700 | 21750 | 21700 | 1412 |
| 213 | 20240517 | 150900 | 7195712650 | 21700 | 21700 | 21750 | 21700 | 430 |
| 214 | 20240517 | 150800 | 7186377300 | 21700 | 21750 | 21750 | 21700 | 337 |
| 215 | 20240517 | 150700 | 7179063500 | 21750 | 21700 | 21750 | 21700 | 231 |
| 216 | 20240517 | 150600 | 7174050150 | 21700 | 21700 | 21750 | 21700 | 251 |
| 217 | 20240517 | 150500 | 7168603100 | 21700 | 21750 | 21750 | 21700 | 185 |
| 218 | 20240517 | 150400 | 7164587500 | 21700 | 21700 | 21750 | 21650 | 358 |
| 219 | 20240517 | 150300 | 7156818950 | 21750 | 21750 | 21750 | 21700 | 27564 |
| 220 | 20240517 | 150200 | 6558659500 | 21700 | 21750 | 21750 | 21700 | 1250 |
| 221 | 20240517 | 150100 | 6531493000 | 21750 | 21750 | 21750 | 21700 | 421 |
| 222 | 20240517 | 150000 | 6522354050 | 21700 | 21700 | 21750 | 21700 | 629 |
| 223 | 20240517 | 145900 | 6508690450 | 21700 | 21750 | 21750 | 21700 | 3818 |
| 224 | 20240517 | 145800 | 6425762750 | 21750 | 21700 | 21750 | 21700 | 945 |
| 225 | 20240517 | 145700 | 6405241350 | 21750 | 21700 | 21750 | 21700 | 480 |
| 226 | 20240517 | 145600 | 6394816100 | 21700 | 21700 | 21750 | 21700 | 832 |
| 227 | 20240517 | 145500 | 6376755800 | 21700 | 21700 | 21750 | 21700 | 900 |
| 228 | 20240517 | 145400 | 6357212600 | 21700 | 21700 | 21750 | 21700 | 796 |
| 229 | 20240517 | 145300 | 6339930050 | 21750 | 21700 | 21750 | 21700 | 321 |
| 230 | 20240517 | 145200 | 6332962050 | 21700 | 21700 | 21750 | 21700 | 2962 |
| 231 | 20240517 | 145100 | 6268669050 | 21700 | 21750 | 21750 | 21700 | 1198 |
| 232 | 20240517 | 145000 | 6242670400 | 21750 | 21750 | 21750 | 21700 | 299 |
| 233 | 20240517 | 144900 | 6236173300 | 21700 | 21700 | 21750 | 21700 | 2091 |
| 234 | 20240517 | 144800 | 6190729150 | 21700 | 21750 | 21750 | 21700 | 306 |
| 235 | 20240517 | 144700 | 6184078400 | 21750 | 21750 | 21750 | 21700 | 2657 |
| 236 | 20240517 | 144600 | 6126414050 | 21750 | 21700 | 21750 | 21700 | 578 |
| 237 | 20240517 | 144500 | 6113866500 | 21750 | 21750 | 21750 | 21700 | 692 |
| 238 | 20240517 | 144400 | 6098847100 | 21700 | 21750 | 21750 | 21700 | 619 |
| 239 | 20240517 | 144300 | 6085410000 | 21750 | 21750 | 21750 | 21700 | 67 |
| 240 | 20240517 | 144200 | 6083955500 | 21700 | 21700 | 21750 | 21700 | 1635 |
| 241 | 20240517 | 144100 | 6048471450 | 21700 | 21750 | 21750 | 21700 | 419 |
| 242 | 20240517 | 144000 | 6039378100 | 21750 | 21700 | 21750 | 21700 | 510 |
| 243 | 20240517 | 143900 | 6028309500 | 21700 | 21700 | 21750 | 21700 | 1126 |
| 244 | 20240517 | 143800 | 6003867900 | 21750 | 21750 | 21750 | 21700 | 751 |
| 245 | 20240517 | 143700 | 5987556450 | 21750 | 21700 | 21750 | 21700 | 521 |
| 246 | 20240517 | 143600 | 5976250150 | 21700 | 21700 | 21750 | 21700 | 1168 |
| 247 | 20240517 | 143500 | 5950849000 | 21700 | 21750 | 21800 | 21700 | 1778 |
| 248 | 20240517 | 143400 | 5912251300 | 21750 | 21800 | 21800 | 21750 | 94 |
| 249 | 20240517 | 143300 | 5910205750 | 21750 | 21750 | 21800 | 21700 | 1134 |
| 250 | 20240517 | 143200 | 5885529000 | 21750 | 21750 | 21750 | 21700 | 1421 |
| 251 | 20240517 | 143100 | 5854660500 | 21750 | 21800 | 21800 | 21750 | 1346 |
| 252 | 20240517 | 143000 | 5825383150 | 21800 | 21750 | 21800 | 21700 | 5571 |
| 253 | 20240517 | 142900 | 5704278450 | 21750 | 21750 | 21800 | 21750 | 1095 |
| 254 | 20240517 | 142800 | 5680461750 | 21750 | 21750 | 21800 | 21750 | 725 |
| 255 | 20240517 | 142700 | 5664692500 | 21800 | 21750 | 21800 | 21750 | 90 |
| 256 | 20240517 | 142600 | 5662733800 | 21750 | 21800 | 21800 | 21750 | 1040 |
| 257 | 20240517 | 142500 | 5640113250 | 21750 | 21800 | 21800 | 21750 | 10046 |
| 258 | 20240517 | 142400 | 5421612250 | 21750 | 21800 | 21800 | 21750 | 65 |
| 259 | 20240517 | 142300 | 5420197550 | 21800 | 21800 | 21800 | 21750 | 634 |
| 260 | 20240517 | 142200 | 5406406050 | 21750 | 21800 | 21800 | 21750 | 129 |
| 261 | 20240517 | 142100 | 5403595700 | 21750 | 21750 | 21800 | 21750 | 1104 |
| 262 | 20240517 | 142000 | 5379583050 | 21800 | 21750 | 21800 | 21750 | 623 |
| 263 | 20240517 | 141900 | 5366027050 | 21800 | 21800 | 21800 | 21750 | 187 |
| 264 | 20240517 | 141800 | 5361954950 | 21800 | 21750 | 21800 | 21750 | 537 |
| 265 | 20240517 | 141700 | 5350274600 | 21750 | 21750 | 21800 | 21750 | 182 |
| 266 | 20240517 | 141600 | 5346311150 | 21750 | 21750 | 21800 | 21750 | 596 |
| 267 | 20240517 | 141500 | 5333344050 | 21800 | 21800 | 21800 | 21750 | 200 |
| 268 | 20240517 | 141400 | 5328987450 | 21800 | 21800 | 21800 | 21750 | 836 |
| 269 | 20240517 | 141300 | 5310789000 | 21800 | 21750 | 21800 | 21750 | 2352 |
| 270 | 20240517 | 141200 | 5259618600 | 21800 | 21800 | 21800 | 21750 | 469 |
| 271 | 20240517 | 141100 | 5249408250 | 21750 | 21750 | 21800 | 21750 | 714 |
| 272 | 20240517 | 141000 | 5233867250 | 21800 | 21750 | 21800 | 21750 | 363 |
| 273 | 20240517 | 140900 | 5225961900 | 21750 | 21800 | 21800 | 21750 | 507 |
| 274 | 20240517 | 140800 | 5214933100 | 21800 | 21750 | 21800 | 21750 | 72 |
| 275 | 20240517 | 140700 | 5213365550 | 21800 | 21800 | 21800 | 21750 | 542 |
| 276 | 20240517 | 140600 | 5201575450 | 21750 | 21750 | 21800 | 21750 | 1592 |
| 277 | 20240517 | 140500 | 5166945750 | 21800 | 21800 | 21800 | 21750 | 128 |
| 278 | 20240517 | 140400 | 5164160000 | 21750 | 21800 | 21800 | 21750 | 2362 |
| 279 | 20240517 | 140300 | 5112778350 | 21800 | 21750 | 21800 | 21750 | 362 |
| 280 | 20240517 | 140200 | 5104903200 | 21800 | 21800 | 21800 | 21750 | 550 |
| 281 | 20240517 | 140100 | 5092939200 | 21800 | 21750 | 21800 | 21750 | 276 |
| 282 | 20240517 | 140000 | 5086935700 | 21750 | 21750 | 21800 | 21750 | 767 |
| 283 | 20240517 | 135900 | 5070249600 | 21750 | 21750 | 21800 | 21750 | 585 |
| 284 | 20240517 | 135800 | 5057523250 | 21800 | 21800 | 21800 | 21750 | 174 |
| 285 | 20240517 | 135700 | 5053736900 | 21800 | 21800 | 21800 | 21750 | 608 |
| 286 | 20240517 | 135600 | 5040509800 | 21800 | 21800 | 21800 | 21750 | 220 |
| 287 | 20240517 | 135500 | 5035718700 | 21750 | 21800 | 21800 | 21750 | 541 |
| 288 | 20240517 | 135400 | 5023949700 | 21800 | 21800 | 21800 | 21750 | 132 |
| 289 | 20240517 | 135300 | 5021075850 | 21750 | 21750 | 21800 | 21750 | 558 |
| 290 | 20240517 | 135200 | 5008936150 | 21800 | 21800 | 21800 | 21750 | 553 |
| 291 | 20240517 | 135100 | 4996906350 | 21800 | 21800 | 21800 | 21750 | 118 |
| 292 | 20240517 | 135000 | 4994335950 | 21750 | 21800 | 21800 | 21750 | 1229 |
| 293 | 20240517 | 134900 | 4967588450 | 21800 | 21800 | 21800 | 21750 | 422 |
| 294 | 20240517 | 134800 | 4958390900 | 21800 | 21800 | 21800 | 21750 | 1032 |
| 295 | 20240517 | 134700 | 4935919900 | 21800 | 21800 | 21800 | 21750 | 514 |
| 296 | 20240517 | 134600 | 4924738650 | 21800 | 21750 | 21800 | 21750 | 279 |
| 297 | 20240517 | 134500 | 4918659900 | 21750 | 21800 | 21800 | 21750 | 3289 |
| 298 | 20240517 | 134400 | 4847113200 | 21750 | 21850 | 21850 | 21750 | 9623 |
| 299 | 20240517 | 134300 | 4637332550 | 21850 | 21800 | 21850 | 21800 | 542 |
| 300 | 20240517 | 134200 | 4625515200 | 21850 | 21800 | 21850 | 21800 | 186 |
| 301 | 20240517 | 134100 | 4621459050 | 21850 | 21850 | 21850 | 21800 | 650 |
| 302 | 20240517 | 134000 | 4607283500 | 21850 | 21800 | 21850 | 21800 | 711 |
| 303 | 20240517 | 133900 | 4591774650 | 21800 | 21850 | 21850 | 21800 | 234 |
| 304 | 20240517 | 133800 | 4586662250 | 21850 | 21850 | 21850 | 21800 | 973 |
| 305 | 20240517 | 133700 | 4565440750 | 21850 | 21800 | 21850 | 21800 | 964 |
| 306 | 20240517 | 133600 | 4544412900 | 21850 | 21850 | 21850 | 21800 | 606 |
| 307 | 20240517 | 133500 | 4531195050 | 21850 | 21850 | 21850 | 21800 | 505 |
| 308 | 20240517 | 133400 | 4520170400 | 21850 | 21850 | 21850 | 21800 | 930 |
| 309 | 20240517 | 133300 | 4499876350 | 21800 | 21800 | 21850 | 21800 | 459 |
| 310 | 20240517 | 133200 | 4489857600 | 21800 | 21800 | 21850 | 21800 | 159 |
| 311 | 20240517 | 133100 | 4486386900 | 21800 | 21800 | 21850 | 21800 | 416 |
| 312 | 20240517 | 133000 | 4477301800 | 21850 | 21850 | 21850 | 21800 | 177 |
| 313 | 20240517 | 132900 | 4473435250 | 21800 | 21850 | 21850 | 21800 | 135 |
| 314 | 20240517 | 132800 | 4470486550 | 21850 | 21800 | 21850 | 21800 | 203 |
| 315 | 20240517 | 132700 | 4466053550 | 21850 | 21800 | 21850 | 21800 | 469 |
| 316 | 20240517 | 132600 | 4455818650 | 21850 | 21850 | 21850 | 21800 | 84 |
| 317 | 20240517 | 132500 | 4453983750 | 21850 | 21800 | 21850 | 21800 | 351 |
| 318 | 20240517 | 132400 | 4446317850 | 21850 | 21800 | 21850 | 21800 | 521 |
| 319 | 20240517 | 132300 | 4434949750 | 21850 | 21850 | 21850 | 21800 | 201 |
| 320 | 20240517 | 132200 | 4430558550 | 21850 | 21850 | 21850 | 21800 | 227 |
| 321 | 20240517 | 132100 | 4425602650 | 21800 | 21800 | 21850 | 21800 | 253 |
| 322 | 20240517 | 132000 | 4420076250 | 21850 | 21800 | 21850 | 21800 | 235 |
| 323 | 20240517 | 131900 | 4414944900 | 21850 | 21850 | 21850 | 21800 | 409 |
| 324 | 20240517 | 131800 | 4406016950 | 21850 | 21850 | 21850 | 21800 | 387 |
| 325 | 20240517 | 131700 | 4397566150 | 21850 | 21800 | 21850 | 21800 | 282 |
| 326 | 20240517 | 131600 | 4391407150 | 21850 | 21800 | 21850 | 21800 | 401 |
| 327 | 20240517 | 131500 | 4382650950 | 21850 | 21850 | 21850 | 21800 | 266 |
| 328 | 20240517 | 131400 | 4376842900 | 21800 | 21850 | 21850 | 21800 | 301 |
| 329 | 20240517 | 131300 | 4370271500 | 21800 | 21850 | 21850 | 21800 | 373 |
| 330 | 20240517 | 131200 | 4362130300 | 21800 | 21850 | 21850 | 21800 | 161 |
| 331 | 20240517 | 131100 | 4358617550 | 21800 | 21800 | 21850 | 21800 | 84 |
| 332 | 20240517 | 131000 | 4356784000 | 21800 | 21800 | 21850 | 21800 | 1609 |
| 333 | 20240517 | 130900 | 4321707600 | 21800 | 21800 | 21800 | 21800 | 286 |
| 334 | 20240517 | 130800 | 4315472800 | 21850 | 21850 | 21850 | 21800 | 514 |
| 335 | 20240517 | 130700 | 4304267150 | 21850 | 21800 | 21850 | 21800 | 63 |
| 336 | 20240517 | 130600 | 4302892350 | 21850 | 21850 | 21850 | 21850 | 7 |
| 337 | 20240517 | 130500 | 4302739400 | 21850 | 21800 | 21850 | 21800 | 27 |
| 338 | 20240517 | 130400 | 4302150400 | 21800 | 21850 | 21850 | 21800 | 28 |
| 339 | 20240517 | 130300 | 4301539250 | 21850 | 21800 | 21850 | 21800 | 418 |
| 340 | 20240517 | 130200 | 4292422350 | 21800 | 21800 | 21850 | 21800 | 190 |
| 341 | 20240517 | 130100 | 4288280200 | 21800 | 21850 | 21850 | 21800 | 28 |
| 342 | 20240517 | 130000 | 4287669600 | 21850 | 21800 | 21850 | 21800 | 4239 |
| 343 | 20240517 | 125900 | 4195049800 | 21800 | 21800 | 21850 | 21800 | 2681 |
| 344 | 20240517 | 125800 | 4136603400 | 21850 | 21850 | 21850 | 21800 | 29 |
| 345 | 20240517 | 125700 | 4135970550 | 21800 | 21850 | 21850 | 21800 | 4 |
| 346 | 20240517 | 125600 | 4135883250 | 21800 | 21850 | 21850 | 21800 | 24 |
| 347 | 20240517 | 125500 | 4135360000 | 21850 | 21800 | 21850 | 21800 | 221 |
| 348 | 20240517 | 125400 | 4130541950 | 21800 | 21850 | 21850 | 21800 | 674 |
| 349 | 20240517 | 125300 | 4115826300 | 21850 | 21800 | 21850 | 21800 | 98 |
| 350 | 20240517 | 125200 | 4113688250 | 21850 | 21800 | 21850 | 21800 | 6910 |
| 351 | 20240517 | 125100 | 3963039100 | 21800 | 21800 | 21800 | 21750 | 346 |
| 352 | 20240517 | 125000 | 3955504450 | 21750 | 21800 | 21800 | 21750 | 92 |
| 353 | 20240517 | 124900 | 3953502050 | 21750 | 21800 | 21800 | 21750 | 61 |
| 354 | 20240517 | 124800 | 3952172350 | 21800 | 21750 | 21800 | 21750 | 391 |
| 355 | 20240517 | 124700 | 3943666350 | 21800 | 21800 | 21800 | 21750 | 107 |
| 356 | 20240517 | 124600 | 3941335800 | 21800 | 21800 | 21800 | 21750 | 3436 |
| 357 | 20240517 | 124500 | 3866585700 | 21800 | 21750 | 21800 | 21750 | 75 |
| 358 | 20240517 | 124400 | 3864951550 | 21800 | 21800 | 21800 | 21750 | 532 |
| 359 | 20240517 | 124300 | 3853378150 | 21750 | 21800 | 21800 | 21750 | 1362 |
| 360 | 20240517 | 124200 | 3823689900 | 21800 | 21800 | 21800 | 21750 | 86 |
| 361 | 20240517 | 124100 | 3821816400 | 21800 | 21800 | 21800 | 21750 | 188 |
| 362 | 20240517 | 124000 | 3817718150 | 21750 | 21750 | 21800 | 21750 | 319 |
| 363 | 20240517 | 123900 | 3810765100 | 21750 | 21800 | 21800 | 21750 | 267 |
| 364 | 20240517 | 123800 | 3804956550 | 21800 | 21750 | 21800 | 21750 | 96 |
| 365 | 20240517 | 123700 | 3802866150 | 21800 | 21800 | 21800 | 21750 | 2733 |
| 366 | 20240517 | 123600 | 3743412150 | 21800 | 21750 | 21800 | 21750 | 147 |
| 367 | 20240517 | 123500 | 3740210900 | 21750 | 21800 | 21800 | 21750 | 163 |
| 368 | 20240517 | 123400 | 3736659450 | 21800 | 21800 | 21800 | 21750 | 338 |
| 369 | 20240517 | 123300 | 3729299900 | 21800 | 21800 | 21800 | 21750 | 464 |
| 370 | 20240517 | 123200 | 3719185450 | 21750 | 21750 | 21800 | 21750 | 363 |
| 371 | 20240517 | 123100 | 3711277700 | 21800 | 21800 | 21800 | 21750 | 110 |
| 372 | 20240517 | 123000 | 3708881900 | 21800 | 21750 | 21800 | 21750 | 607 |
| 373 | 20240517 | 122900 | 3695673100 | 21750 | 21800 | 21800 | 21750 | 74 |
| 374 | 20240517 | 122800 | 3694060400 | 21750 | 21750 | 21800 | 21750 | 112 |
| 375 | 20240517 | 122700 | 3691624150 | 21800 | 21800 | 21800 | 21750 | 370 |
| 376 | 20240517 | 122600 | 3683575600 | 21800 | 21800 | 21800 | 21750 | 143 |
| 377 | 20240517 | 122500 | 3680463900 | 21750 | 21750 | 21800 | 21750 | 409 |
| 378 | 20240517 | 122400 | 3671567950 | 21800 | 21800 | 21800 | 21750 | 38 |
| 379 | 20240517 | 122300 | 3670739950 | 21800 | 21750 | 21800 | 21750 | 40 |
| 380 | 20240517 | 122200 | 3669868650 | 21750 | 21750 | 21800 | 21750 | 62 |
| 381 | 20240517 | 122100 | 3668519950 | 21750 | 21800 | 21800 | 21750 | 464 |
| 382 | 20240517 | 122000 | 3658427250 | 21800 | 21800 | 21800 | 21750 | 65 |
| 383 | 20240517 | 121900 | 3657012000 | 21750 | 21800 | 21800 | 21750 | 118 |
| 384 | 20240517 | 121800 | 3654440350 | 21750 | 21850 | 21850 | 21750 | 1105 |
| 385 | 20240517 | 121700 | 3630352950 | 21800 | 21800 | 21850 | 21800 | 165 |
| 386 | 20240517 | 121600 | 3626755850 | 21800 | 21800 | 21850 | 21800 | 451 |
| 387 | 20240517 | 121500 | 3616923800 | 21850 | 21800 | 21850 | 21800 | 568 |
| 388 | 20240517 | 121400 | 3604529300 | 21800 | 21850 | 21850 | 21800 | 144 |
| 389 | 20240517 | 121300 | 3601389900 | 21800 | 21800 | 21850 | 21800 | 735 |
| 390 | 20240517 | 121200 | 3585366450 | 21800 | 21800 | 21850 | 21800 | 128 |
| 391 | 20240517 | 121100 | 3582575850 | 21850 | 21850 | 21850 | 21800 | 105 |
| 392 | 20240517 | 121000 | 3580284600 | 21850 | 21850 | 21850 | 21800 | 734 |
| 393 | 20240517 | 120900 | 3564249750 | 21850 | 21800 | 21850 | 21800 | 161 |
| 394 | 20240517 | 120800 | 3560734500 | 21800 | 21800 | 21850 | 21800 | 145 |
| 395 | 20240517 | 120700 | 3557573300 | 21800 | 21800 | 21850 | 21800 | 157 |
| 396 | 20240517 | 120600 | 3554150200 | 21800 | 21800 | 21850 | 21800 | 29 |
| 397 | 20240517 | 120500 | 3553517750 | 21800 | 21850 | 21850 | 21800 | 65 |
| 398 | 20240517 | 120400 | 3552100500 | 21850 | 21800 | 21850 | 21800 | 143 |
| 399 | 20240517 | 120300 | 3548982900 | 21850 | 21850 | 21850 | 21800 | 263 |
| 400 | 20240517 | 120200 | 3543247450 | 21800 | 21800 | 21850 | 21800 | 624 |
| 401 | 20240517 | 120100 | 3529644000 | 21800 | 21850 | 21850 | 21800 | 37 |
| 402 | 20240517 | 120000 | 3528835950 | 21850 | 21800 | 21850 | 21800 | 20 |
| 403 | 20240517 | 115900 | 3528399700 | 21800 | 21800 | 21850 | 21800 | 55 |
| 404 | 20240517 | 115800 | 3527200600 | 21800 | 21800 | 21800 | 21800 | 123 |
| 405 | 20240517 | 115700 | 3524519200 | 21800 | 21850 | 21850 | 21800 | 141 |
| 406 | 20240517 | 115600 | 3521444650 | 21850 | 21800 | 21850 | 21800 | 128 |
| 407 | 20240517 | 115500 | 3518654150 | 21800 | 21800 | 21850 | 21800 | 577 |
| 408 | 20240517 | 115400 | 3506075250 | 21800 | 21800 | 21850 | 21800 | 312 |
| 409 | 20240517 | 115300 | 3499273250 | 21800 | 21850 | 21850 | 21800 | 131 |
| 410 | 20240517 | 115200 | 3496416650 | 21850 | 21800 | 21850 | 21800 | 708 |
| 411 | 20240517 | 115100 | 3480967900 | 21850 | 21800 | 21850 | 21800 | 44 |
| 412 | 20240517 | 115000 | 3480008600 | 21800 | 21800 | 21850 | 21800 | 22 |
| 413 | 20240517 | 114900 | 3479528700 | 21800 | 21800 | 21850 | 21800 | 225 |
| 414 | 20240517 | 114800 | 3474623550 | 21800 | 21800 | 21800 | 21750 | 581 |
| 415 | 20240517 | 114700 | 3461961200 | 21800 | 21750 | 21800 | 21750 | 48 |
| 416 | 20240517 | 114600 | 3460914850 | 21800 | 21800 | 21800 | 21750 | 87 |
| 417 | 20240517 | 114500 | 3459019050 | 21750 | 21800 | 21800 | 21750 | 1130 |
| 418 | 20240517 | 114400 | 3434385300 | 21800 | 21800 | 21850 | 21800 | 260 |
| 419 | 20240517 | 114300 | 3428717150 | 21850 | 21800 | 21850 | 21800 | 18 |
| 420 | 20240517 | 114200 | 3428324600 | 21800 | 21750 | 21800 | 21750 | 486 |
| 421 | 20240517 | 114100 | 3417731050 | 21750 | 21800 | 21850 | 21750 | 626 |
| 422 | 20240517 | 114000 | 3404085100 | 21750 | 21750 | 21800 | 21750 | 343 |
| 423 | 20240517 | 113900 | 3396615500 | 21800 | 21750 | 21800 | 21750 | 107 |
| 424 | 20240517 | 113800 | 3394284050 | 21750 | 21800 | 21800 | 21750 | 128 |
| 425 | 20240517 | 113700 | 3391499600 | 21800 | 21750 | 21800 | 21750 | 1263 |
| 426 | 20240517 | 113600 | 3363968050 | 21800 | 21800 | 21800 | 21750 | 92 |
| 427 | 20240517 | 113500 | 3361962750 | 21750 | 21750 | 21800 | 21750 | 65 |
| 428 | 20240517 | 113400 | 3360548750 | 21800 | 21800 | 21800 | 21750 | 279 |
| 429 | 20240517 | 113300 | 3354467250 | 21750 | 21850 | 21850 | 21750 | 499 |
| 430 | 20240517 | 113200 | 3343586900 | 21850 | 21800 | 21850 | 21800 | 124 |
| 431 | 20240517 | 113100 | 3340883300 | 21800 | 21800 | 21800 | 21750 | 193 |
| 432 | 20240517 | 113000 | 3336677100 | 21800 | 21750 | 21800 | 21750 | 189 |
| 433 | 20240517 | 112900 | 3332558100 | 21750 | 21800 | 21850 | 21750 | 680 |
| 434 | 20240517 | 112800 | 3317733300 | 21800 | 21850 | 21850 | 21800 | 214 |
| 435 | 20240517 | 112700 | 3313067850 | 21800 | 21850 | 21850 | 21800 | 52 |
| 436 | 20240517 | 112600 | 3311934000 | 21800 | 21800 | 21850 | 21800 | 249 |
| 437 | 20240517 | 112500 | 3306503300 | 21850 | 21800 | 21850 | 21800 | 85 |
| 438 | 20240517 | 112400 | 3304646500 | 21850 | 21750 | 21850 | 21750 | 173 |
| 439 | 20240517 | 112300 | 3300876600 | 21800 | 21800 | 21850 | 21800 | 153 |
| 440 | 20240517 | 112200 | 3297541050 | 21800 | 21800 | 21800 | 21750 | 375 |
| 441 | 20240517 | 112100 | 3289366950 | 21800 | 21800 | 21800 | 21750 | 710 |
| 442 | 20240517 | 112000 | 3273889150 | 21800 | 21800 | 21850 | 21750 | 65 |
| 443 | 20240517 | 111900 | 3272471900 | 21850 | 21800 | 21850 | 21800 | 296 |
| 444 | 20240517 | 111800 | 3266018000 | 21800 | 21800 | 21850 | 21800 | 119 |
| 445 | 20240517 | 111700 | 3263423400 | 21750 | 21800 | 21800 | 21750 | 23 |
| 446 | 20240517 | 111600 | 3262922650 | 21800 | 21800 | 21850 | 21750 | 439 |
| 447 | 20240517 | 111500 | 3253351650 | 21750 | 21800 | 21800 | 21750 | 662 |
| 448 | 20240517 | 111400 | 3238922050 | 21750 | 21800 | 21800 | 21750 | 143 |
| 449 | 20240517 | 111300 | 3235804800 | 21800 | 21750 | 21800 | 21750 | 432 |
| 450 | 20240517 | 111200 | 3226399950 | 21800 | 21800 | 21800 | 21750 | 182 |
| 451 | 20240517 | 111100 | 3222433300 | 21800 | 21750 | 21800 | 21750 | 128 |
| 452 | 20240517 | 111000 | 3219647200 | 21800 | 21800 | 21800 | 21750 | 433 |
| 453 | 20240517 | 110900 | 3210210400 | 21800 | 21750 | 21800 | 21750 | 7526 |
| 454 | 20240517 | 110800 | 3046237750 | 21750 | 21750 | 21750 | 21750 | 255 |
| 455 | 20240517 | 110700 | 3040691500 | 21750 | 21750 | 21750 | 21750 | 2785 |
| 456 | 20240517 | 110600 | 2980117750 | 21750 | 21750 | 21800 | 21750 | 327 |
| 457 | 20240517 | 110500 | 2972997300 | 21800 | 21750 | 21800 | 21750 | 4311 |
| 458 | 20240517 | 110400 | 2879188600 | 21750 | 21750 | 21800 | 21750 | 237 |
| 459 | 20240517 | 110300 | 2874031800 | 21750 | 21750 | 21800 | 21750 | 270 |
| 460 | 20240517 | 110200 | 2868152250 | 21750 | 21800 | 21800 | 21750 | 66 |
| 461 | 20240517 | 110100 | 2866714550 | 21800 | 21800 | 21800 | 21750 | 327 |
| 462 | 20240517 | 110000 | 2859586600 | 21800 | 21750 | 21800 | 21750 | 227 |
| 463 | 20240517 | 105900 | 2854646950 | 21800 | 21750 | 21800 | 21750 | 253 |
| 464 | 20240517 | 105800 | 2849137400 | 21800 | 21800 | 21800 | 21750 | 1055 |
| 465 | 20240517 | 105700 | 2826183950 | 21800 | 21800 | 21800 | 21750 | 395 |
| 466 | 20240517 | 105600 | 2817574300 | 21800 | 21800 | 21800 | 21800 | 444 |
| 467 | 20240517 | 105500 | 2807895100 | 21750 | 21750 | 21800 | 21750 | 1542 |
| 468 | 20240517 | 105400 | 2774311650 | 21800 | 21800 | 21800 | 21750 | 843 |
| 469 | 20240517 | 105300 | 2755964500 | 21750 | 21800 | 21800 | 21750 | 512 |
| 470 | 20240517 | 105200 | 2744822300 | 21750 | 21800 | 21800 | 21750 | 135 |
| 471 | 20240517 | 105100 | 2741880250 | 21800 | 21800 | 21800 | 21800 | 60 |
| 472 | 20240517 | 105000 | 2740572250 | 21750 | 21800 | 21800 | 21750 | 322 |
| 473 | 20240517 | 104900 | 2733558950 | 21800 | 21800 | 21800 | 21750 | 235 |
| 474 | 20240517 | 104800 | 2728438250 | 21800 | 21800 | 21800 | 21800 | 77 |
| 475 | 20240517 | 104700 | 2726759650 | 21800 | 21750 | 21800 | 21750 | 643 |
| 476 | 20240517 | 104600 | 2712765300 | 21800 | 21750 | 21800 | 21750 | 272 |
| 477 | 20240517 | 104500 | 2706836950 | 21800 | 21800 | 21800 | 21800 | 860 |
| 478 | 20240517 | 104400 | 2688088950 | 21800 | 21800 | 21800 | 21750 | 381 |
| 479 | 20240517 | 104300 | 2679797200 | 21800 | 21750 | 21800 | 21750 | 151 |
| 480 | 20240517 | 104200 | 2676507950 | 21800 | 21800 | 21800 | 21750 | 590 |
| 481 | 20240517 | 104100 | 2663650000 | 21800 | 21800 | 21800 | 21750 | 40 |
| 482 | 20240517 | 104000 | 2662778850 | 21800 | 21750 | 21800 | 21750 | 1311 |
| 483 | 20240517 | 103900 | 2634200250 | 21750 | 21750 | 21800 | 21750 | 97 |
| 484 | 20240517 | 103800 | 2632089400 | 21800 | 21750 | 21800 | 21750 | 79 |
| 485 | 20240517 | 103700 | 2630368850 | 21800 | 21750 | 21800 | 21750 | 499 |
| 486 | 20240517 | 103600 | 2619515100 | 21750 | 21800 | 21800 | 21750 | 536 |
| 487 | 20240517 | 103500 | 2607852650 | 21750 | 21750 | 21800 | 21750 | 473 |
| 488 | 20240517 | 103400 | 2597563900 | 21800 | 21800 | 21800 | 21800 | 1051 |
| 489 | 20240517 | 103300 | 2574652100 | 21800 | 21750 | 21800 | 21750 | 99 |
| 490 | 20240517 | 103200 | 2572495250 | 21800 | 21800 | 21800 | 21800 | 15 |
| 491 | 20240517 | 103100 | 2572168250 | 21850 | 21800 | 21850 | 21750 | 114 |
| 492 | 20240517 | 103000 | 2569684100 | 21800 | 21750 | 21800 | 21750 | 2291 |
| 493 | 20240517 | 102900 | 2519834750 | 21750 | 21800 | 21800 | 21750 | 674 |
| 494 | 20240517 | 102800 | 2505142350 | 21800 | 21800 | 21800 | 21750 | 453 |
| 495 | 20240517 | 102700 | 2495268900 | 21750 | 21750 | 21800 | 21750 | 2228 |
| 496 | 20240517 | 102600 | 2446770250 | 21750 | 21800 | 21850 | 21750 | 11252 |
| 497 | 20240517 | 102500 | 2201568900 | 21850 | 21800 | 21850 | 21800 | 31 |
| 498 | 20240517 | 102400 | 2200893000 | 21800 | 21800 | 21850 | 21800 | 978 |
| 499 | 20240517 | 102300 | 2179553600 | 21800 | 21850 | 21850 | 21800 | 165 |
| 500 | 20240517 | 102200 | 2175953800 | 21850 | 21850 | 21850 | 21850 | 12 |
| 501 | 20240517 | 102100 | 2175691600 | 21850 | 21850 | 21850 | 21800 | 127 |
| 502 | 20240517 | 102000 | 2172920600 | 21850 | 21800 | 21850 | 21800 | 254 |
| 503 | 20240517 | 101900 | 2167383050 | 21800 | 21800 | 21850 | 21800 | 52 |
| 504 | 20240517 | 101800 | 2166247400 | 21800 | 21800 | 21850 | 21800 | 186 |
| 505 | 20240517 | 101700 | 2162189800 | 21850 | 21800 | 21850 | 21800 | 1519 |
| 506 | 20240517 | 101600 | 2129002900 | 21850 | 21850 | 21850 | 21800 | 268 |
| 507 | 20240517 | 101500 | 2123153850 | 21850 | 21800 | 21850 | 21800 | 725 |
| 508 | 20240517 | 101400 | 2107312800 | 21800 | 21850 | 21850 | 21800 | 600 |
| 509 | 20240517 | 101300 | 2094219450 | 21850 | 21800 | 21850 | 21800 | 63 |
| 510 | 20240517 | 101200 | 2092844750 | 21850 | 21850 | 21900 | 21800 | 6002 |
| 511 | 20240517 | 101100 | 1961700100 | 21850 | 21800 | 21850 | 21800 | 4734 |
| 512 | 20240517 | 101000 | 1858496150 | 21800 | 21800 | 21800 | 21750 | 561 |
| 513 | 20240517 | 100900 | 1846267200 | 21800 | 21800 | 21800 | 21750 | 33 |
| 514 | 20240517 | 100800 | 1845548500 | 21750 | 21800 | 21800 | 21750 | 166 |
| 515 | 20240517 | 100700 | 1841930150 | 21750 | 21800 | 21800 | 21750 | 251 |
| 516 | 20240517 | 100600 | 1836466650 | 21800 | 21800 | 21800 | 21750 | 6690 |
| 517 | 20240517 | 100500 | 1690653650 | 21800 | 21800 | 21800 | 21750 | 107 |
| 518 | 20240517 | 100400 | 1688323700 | 21750 | 21800 | 21800 | 21750 | 136 |
| 519 | 20240517 | 100300 | 1685362850 | 21800 | 21800 | 21800 | 21750 | 195 |
| 520 | 20240517 | 100200 | 1681120400 | 21750 | 21750 | 21800 | 21750 | 1336 |
| 521 | 20240517 | 100100 | 1652058950 | 21800 | 21800 | 21800 | 21750 | 727 |
| 522 | 20240517 | 100000 | 1636218600 | 21800 | 21800 | 21800 | 21750 | 453 |
| 523 | 20240517 | 095900 | 1626363750 | 21750 | 21800 | 21800 | 21750 | 199 |
| 524 | 20240517 | 095800 | 1622034450 | 21800 | 21800 | 21800 | 21750 | 293 |
| 525 | 20240517 | 095700 | 1615658000 | 21750 | 21750 | 21800 | 21750 | 253 |
| 526 | 20240517 | 095600 | 1610148750 | 21800 | 21800 | 21800 | 21750 | 751 |
| 527 | 20240517 | 095500 | 1593801400 | 21800 | 21800 | 21800 | 21750 | 115 |
| 528 | 20240517 | 095400 | 1591298000 | 21800 | 21750 | 21800 | 21750 | 451 |
| 529 | 20240517 | 095300 | 1581487750 | 21750 | 21750 | 21800 | 21750 | 252 |
| 530 | 20240517 | 095200 | 1576002450 | 21750 | 21800 | 21800 | 21750 | 518 |
| 531 | 20240517 | 095100 | 1564715400 | 21800 | 21750 | 21800 | 21750 | 316 |
| 532 | 20240517 | 095000 | 1557840300 | 21800 | 21800 | 21800 | 21750 | 330 |
| 533 | 20240517 | 094900 | 1550658900 | 21750 | 21750 | 21800 | 21750 | 310 |
| 534 | 20240517 | 094800 | 1543914600 | 21750 | 21750 | 21800 | 21750 | 2537 |
| 535 | 20240517 | 094700 | 1488732750 | 21750 | 21750 | 21800 | 21750 | 377 |
| 536 | 20240517 | 094600 | 1480531650 | 21750 | 21750 | 21800 | 21750 | 508 |
| 537 | 20240517 | 094500 | 1469481600 | 21750 | 21800 | 21800 | 21750 | 454 |
| 538 | 20240517 | 094400 | 1459603500 | 21800 | 21800 | 21800 | 21750 | 203 |
| 539 | 20240517 | 094300 | 1455186350 | 21750 | 21800 | 21800 | 21750 | 181 |
| 540 | 20240517 | 094200 | 1451248650 | 21800 | 21750 | 21800 | 21750 | 499 |
| 541 | 20240517 | 094100 | 1440394350 | 21800 | 21800 | 21800 | 21750 | 644 |
| 542 | 20240517 | 094000 | 1426385550 | 21750 | 21750 | 21800 | 21750 | 110 |
| 543 | 20240517 | 093900 | 1423992900 | 21800 | 21800 | 21800 | 21750 | 64 |
| 544 | 20240517 | 093800 | 1422599150 | 21800 | 21800 | 21800 | 21750 | 93 |
| 545 | 20240517 | 093700 | 1420573800 | 21800 | 21750 | 21800 | 21700 | 5955 |
| 546 | 20240517 | 093600 | 1291091850 | 21800 | 21800 | 21800 | 21750 | 386 |
| 547 | 20240517 | 093500 | 1282683450 | 21800 | 21750 | 21800 | 21750 | 1181 |
| 548 | 20240517 | 093400 | 1256990150 | 21800 | 21800 | 21800 | 21750 | 128 |
| 549 | 20240517 | 093300 | 1254205100 | 21750 | 21800 | 21800 | 21750 | 236 |
| 550 | 20240517 | 093200 | 1249068700 | 21750 | 21700 | 21750 | 21700 | 3229 |
| 551 | 20240517 | 093100 | 1178862500 | 21750 | 21750 | 21750 | 21700 | 214 |
| 552 | 20240517 | 093000 | 1174209250 | 21700 | 21700 | 21750 | 21700 | 370 |
| 553 | 20240517 | 092900 | 1166166800 | 21750 | 21750 | 21750 | 21750 | 547 |
| 554 | 20240517 | 092800 | 1154269550 | 21700 | 21750 | 21750 | 21700 | 610 |
| 555 | 20240517 | 092700 | 1141003700 | 21750 | 21750 | 21750 | 21700 | 721 |
| 556 | 20240517 | 092600 | 1125324000 | 21750 | 21700 | 21750 | 21700 | 1960 |
| 557 | 20240517 | 092500 | 1082694600 | 21750 | 21750 | 21750 | 21700 | 7872 |
| 558 | 20240517 | 092400 | 911526050 | 21800 | 21750 | 21800 | 21750 | 543 |
| 559 | 20240517 | 092300 | 899706500 | 21750 | 21800 | 21800 | 21750 | 1110 |
| 560 | 20240517 | 092200 | 875520350 | 21750 | 21800 | 21850 | 21750 | 3702 |
| 561 | 20240517 | 092100 | 794836650 | 21800 | 21850 | 21850 | 21800 | 138 |
| 562 | 20240517 | 092000 | 791825150 | 21850 | 21850 | 21850 | 21800 | 435 |
| 563 | 20240517 | 091900 | 782338450 | 21800 | 21800 | 21850 | 21800 | 433 |
| 564 | 20240517 | 091800 | 772891250 | 21800 | 21800 | 21850 | 21800 | 256 |
| 565 | 20240517 | 091700 | 767310300 | 21800 | 21800 | 21850 | 21800 | 919 |
| 566 | 20240517 | 091600 | 747274950 | 21850 | 21800 | 21850 | 21800 | 176 |
| 567 | 20240517 | 091500 | 743437250 | 21800 | 21800 | 21850 | 21800 | 87 |
| 568 | 20240517 | 091400 | 741537650 | 21800 | 21850 | 21850 | 21800 | 2154 |
| 569 | 20240517 | 091300 | 694492350 | 21850 | 21850 | 21850 | 21850 | 743 |
| 570 | 20240517 | 091200 | 678257800 | 21850 | 21900 | 21900 | 21850 | 970 |
| 571 | 20240517 | 091100 | 657045600 | 21900 | 21900 | 21900 | 21900 | 100 |
| 572 | 20240517 | 091000 | 654855600 | 21850 | 21850 | 21900 | 21850 | 7798 |
| 573 | 20240517 | 090900 | 484109400 | 21900 | 21850 | 21900 | 21850 | 641 |
| 574 | 20240517 | 090800 | 470098200 | 21850 | 21850 | 21900 | 21850 | 673 |
| 575 | 20240517 | 090700 | 455390000 | 21850 | 21900 | 21900 | 21850 | 892 |
| 576 | 20240517 | 090600 | 435880700 | 21900 | 21850 | 21900 | 21800 | 3389 |
| 577 | 20240517 | 090500 | 361834200 | 21850 | 21850 | 21850 | 21800 | 1652 |
| 578 | 20240517 | 090400 | 325800500 | 21850 | 21850 | 21850 | 21750 | 638 |
| 579 | 20240517 | 090300 | 311896750 | 21850 | 21850 | 21850 | 21750 | 895 |
| 580 | 20240517 | 090200 | 292383300 | 21850 | 21850 | 21900 | 21750 | 2017 |
| 581 | 20240517 | 090100 | 248336250 | 21850 | 21900 | 21900 | 21850 | 2357 |
| 582 | 20240517 | 090000 | 196759350 | 21900 | 21750 | 21900 | 21750 | 9025 |