30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 183200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 25800 |
| 3 | 20240521 | 183100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240521 | 183000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240521 | 182900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240521 | 182800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240521 | 182700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240521 | 182600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240521 | 182500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240521 | 182400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240521 | 182300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240521 | 182200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240521 | 182100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240521 | 182000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240521 | 181900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240521 | 181800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240521 | 181700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240521 | 181600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240521 | 181500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240521 | 181400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240521 | 181300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240521 | 181200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240521 | 181100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240521 | 181000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240521 | 180900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240521 | 180800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240521 | 180700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240521 | 180600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240521 | 180500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240521 | 180400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240521 | 180300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240521 | 180200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 25800 |
| 33 | 20240521 | 180100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240521 | 180000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240521 | 175900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240521 | 175800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240521 | 175700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240521 | 175600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240521 | 175500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240521 | 175400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240521 | 175300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240521 | 175200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240521 | 175100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240521 | 175000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240521 | 174900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240521 | 174800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240521 | 174700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240521 | 174600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240521 | 174500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240521 | 174400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240521 | 174300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240521 | 174200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240521 | 174100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240521 | 174000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240521 | 173900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240521 | 173800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240521 | 173700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240521 | 173600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240521 | 173500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240521 | 173400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240521 | 173300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240521 | 173200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 25800 |
| 63 | 20240521 | 173100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240521 | 173000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240521 | 172900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240521 | 172800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240521 | 172700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240521 | 172600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240521 | 172500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240521 | 172400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240521 | 172300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240521 | 172200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240521 | 172100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240521 | 172000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240521 | 171900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240521 | 171800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240521 | 171700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240521 | 171600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240521 | 171500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240521 | 171400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240521 | 171300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240521 | 171200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240521 | 171100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240521 | 171000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240521 | 170900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240521 | 170800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240521 | 170700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240521 | 170600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240521 | 170500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240521 | 170400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240521 | 170300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240521 | 170200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 25800 |
| 93 | 20240521 | 170100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240521 | 170000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240521 | 165900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240521 | 165800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240521 | 165700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240521 | 165600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240521 | 165500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240521 | 165400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240521 | 165300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240521 | 165200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240521 | 165100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240521 | 165000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240521 | 164900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240521 | 164800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240521 | 164700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240521 | 164600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240521 | 164500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240521 | 164400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240521 | 164300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240521 | 164200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240521 | 164100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240521 | 164000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240521 | 163900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240521 | 163800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240521 | 163700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240521 | 163600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240521 | 163500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240521 | 163400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240521 | 163300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240521 | 163200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 25800 |
| 123 | 20240521 | 163100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240521 | 163000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240521 | 162900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240521 | 162800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240521 | 162700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240521 | 162600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240521 | 162500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240521 | 162400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240521 | 162300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240521 | 162200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240521 | 162100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240521 | 162000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240521 | 161900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240521 | 161800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240521 | 161700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240521 | 161600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240521 | 161500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240521 | 161400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240521 | 161300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240521 | 161200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240521 | 161100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240521 | 161000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240521 | 160900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240521 | 160800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240521 | 160700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240521 | 160600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240521 | 160500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240521 | 160400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240521 | 160300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240521 | 160200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 25800 |
| 153 | 20240521 | 160100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240521 | 160000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240521 | 155900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240521 | 155800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240521 | 155700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240521 | 155600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240521 | 155500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240521 | 155400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240521 | 155300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240521 | 155200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240521 | 155100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240521 | 155000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240521 | 154900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240521 | 154800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240521 | 154700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240521 | 154600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240521 | 154500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240521 | 154400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240521 | 154300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240521 | 154200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240521 | 154100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240521 | 154000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240521 | 153900 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240521 | 153800 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240521 | 153700 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240521 | 153600 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240521 | 153500 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240521 | 153400 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240521 | 153300 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240521 | 153200 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 25800 |
| 183 | 20240521 | 153100 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240521 | 153000 | 8282001450 | 33800 | 33800 | 33800 | 33800 | 25800 |
| 185 | 20240521 | 152900 | 7409961450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240521 | 152800 | 7409961450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240521 | 152700 | 7409961450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240521 | 152600 | 7409961450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240521 | 152500 | 7409961450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240521 | 152400 | 7409961450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240521 | 152300 | 7409961450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240521 | 152200 | 7409961450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240521 | 152100 | 7409961450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240521 | 152000 | 7409961450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240521 | 151900 | 7409961450 | 33800 | 33850 | 33900 | 33800 | 2751 |
| 196 | 20240521 | 151800 | 7316807650 | 33900 | 33900 | 33900 | 33850 | 1283 |
| 197 | 20240521 | 151700 | 7273331000 | 33900 | 33850 | 33900 | 33850 | 675 |
| 198 | 20240521 | 151600 | 7250470600 | 33900 | 33900 | 33900 | 33800 | 1851 |
| 199 | 20240521 | 151500 | 7187805200 | 33850 | 33850 | 33900 | 33800 | 622 |
| 200 | 20240521 | 151400 | 7166742400 | 33800 | 33850 | 33850 | 33800 | 629 |
| 201 | 20240521 | 151300 | 7145462300 | 33800 | 33800 | 33850 | 33800 | 265 |
| 202 | 20240521 | 151200 | 7136497400 | 33850 | 33900 | 33900 | 33800 | 816 |
| 203 | 20240521 | 151100 | 7108869700 | 33850 | 33900 | 33900 | 33850 | 197 |
| 204 | 20240521 | 151000 | 7102195100 | 33850 | 33850 | 33900 | 33850 | 1158 |
| 205 | 20240521 | 150900 | 7062993300 | 33900 | 33850 | 33900 | 33800 | 1325 |
| 206 | 20240521 | 150800 | 7018138900 | 33850 | 33850 | 33850 | 33800 | 776 |
| 207 | 20240521 | 150700 | 6991872200 | 33800 | 33850 | 33850 | 33800 | 531 |
| 208 | 20240521 | 150600 | 6973898900 | 33800 | 33800 | 33850 | 33750 | 2188 |
| 209 | 20240521 | 150500 | 6899941900 | 33750 | 33800 | 33800 | 33750 | 806 |
| 210 | 20240521 | 150400 | 6872706100 | 33750 | 33800 | 33800 | 33750 | 447 |
| 211 | 20240521 | 150300 | 6857603400 | 33750 | 33750 | 33800 | 33750 | 533 |
| 212 | 20240521 | 150200 | 6839600250 | 33750 | 33750 | 33800 | 33750 | 539 |
| 213 | 20240521 | 150100 | 6821396400 | 33750 | 33750 | 33800 | 33750 | 726 |
| 214 | 20240521 | 150000 | 6796862350 | 33750 | 33750 | 33800 | 33750 | 373 |
| 215 | 20240521 | 145900 | 6784265700 | 33750 | 33800 | 33800 | 33750 | 835 |
| 216 | 20240521 | 145800 | 6756056450 | 33750 | 33800 | 33800 | 33750 | 377 |
| 217 | 20240521 | 145700 | 6743326250 | 33750 | 33800 | 33800 | 33750 | 563 |
| 218 | 20240521 | 145600 | 6724302800 | 33800 | 33750 | 33800 | 33750 | 371 |
| 219 | 20240521 | 145500 | 6711778700 | 33800 | 33800 | 33800 | 33750 | 495 |
| 220 | 20240521 | 145400 | 6695049850 | 33750 | 33750 | 33800 | 33750 | 471 |
| 221 | 20240521 | 145300 | 6679133700 | 33750 | 33800 | 33800 | 33750 | 2125 |
| 222 | 20240521 | 145200 | 6607314650 | 33750 | 33800 | 33800 | 33750 | 225 |
| 223 | 20240521 | 145100 | 6599716150 | 33750 | 33750 | 33800 | 33750 | 219 |
| 224 | 20240521 | 145000 | 6592318950 | 33750 | 33750 | 33800 | 33750 | 859 |
| 225 | 20240521 | 144900 | 6563306650 | 33750 | 33750 | 33800 | 33750 | 350 |
| 226 | 20240521 | 144800 | 6551487650 | 33750 | 33750 | 33800 | 33750 | 412 |
| 227 | 20240521 | 144700 | 6537566000 | 33750 | 33750 | 33800 | 33750 | 798 |
| 228 | 20240521 | 144600 | 6510608650 | 33800 | 33800 | 33800 | 33750 | 424 |
| 229 | 20240521 | 144500 | 6496292500 | 33750 | 33750 | 33800 | 33750 | 886 |
| 230 | 20240521 | 144400 | 6466383650 | 33750 | 33750 | 33800 | 33750 | 546 |
| 231 | 20240521 | 144300 | 6447948500 | 33750 | 33800 | 33800 | 33750 | 299 |
| 232 | 20240521 | 144200 | 6437851350 | 33800 | 33800 | 33800 | 33750 | 394 |
| 233 | 20240521 | 144100 | 6424547300 | 33750 | 33800 | 33850 | 33750 | 3436 |
| 234 | 20240521 | 144000 | 6308396850 | 33850 | 33800 | 33850 | 33800 | 209 |
| 235 | 20240521 | 143900 | 6301332450 | 33800 | 33800 | 33850 | 33800 | 460 |
| 236 | 20240521 | 143800 | 6285784300 | 33800 | 33800 | 33850 | 33800 | 246 |
| 237 | 20240521 | 143700 | 6277469400 | 33850 | 33800 | 33850 | 33800 | 864 |
| 238 | 20240521 | 143600 | 6248260300 | 33800 | 33850 | 33850 | 33800 | 187 |
| 239 | 20240521 | 143500 | 6241938800 | 33800 | 33800 | 33850 | 33800 | 1122 |
| 240 | 20240521 | 143400 | 6204013550 | 33800 | 33850 | 33850 | 33800 | 107 |
| 241 | 20240521 | 143300 | 6200395600 | 33800 | 33800 | 33850 | 33800 | 246 |
| 242 | 20240521 | 143200 | 6192078050 | 33850 | 33850 | 33850 | 33800 | 261 |
| 243 | 20240521 | 143100 | 6183250200 | 33800 | 33850 | 33850 | 33800 | 195 |
| 244 | 20240521 | 143000 | 6176654350 | 33800 | 33850 | 33850 | 33800 | 324 |
| 245 | 20240521 | 142900 | 6165690650 | 33850 | 33800 | 33850 | 33800 | 484 |
| 246 | 20240521 | 142800 | 6149316750 | 33800 | 33850 | 33850 | 33800 | 261 |
| 247 | 20240521 | 142700 | 6140487000 | 33800 | 33800 | 33850 | 33800 | 360 |
| 248 | 20240521 | 142600 | 6128308650 | 33850 | 33800 | 33850 | 33800 | 336 |
| 249 | 20240521 | 142500 | 6116939800 | 33800 | 33800 | 33850 | 33800 | 488 |
| 250 | 20240521 | 142400 | 6100434800 | 33800 | 33850 | 33850 | 33800 | 52 |
| 251 | 20240521 | 142300 | 6098675550 | 33850 | 33800 | 33850 | 33800 | 224 |
| 252 | 20240521 | 142200 | 6091103300 | 33800 | 33850 | 33850 | 33800 | 125 |
| 253 | 20240521 | 142100 | 6086878250 | 33850 | 33800 | 33850 | 33750 | 1149 |
| 254 | 20240521 | 142000 | 6048041900 | 33800 | 33800 | 33800 | 33750 | 475 |
| 255 | 20240521 | 141900 | 6031990000 | 33800 | 33750 | 33800 | 33750 | 294 |
| 256 | 20240521 | 141800 | 6022056850 | 33800 | 33750 | 33800 | 33750 | 199 |
| 257 | 20240521 | 141700 | 6015339450 | 33750 | 33750 | 33800 | 33750 | 74 |
| 258 | 20240521 | 141600 | 6012839300 | 33800 | 33800 | 33800 | 33750 | 755 |
| 259 | 20240521 | 141500 | 5987334700 | 33750 | 33800 | 33800 | 33750 | 358 |
| 260 | 20240521 | 141400 | 5975245650 | 33750 | 33800 | 33800 | 33750 | 82 |
| 261 | 20240521 | 141300 | 5972477200 | 33750 | 33750 | 33800 | 33750 | 36 |
| 262 | 20240521 | 141200 | 5971261600 | 33750 | 33750 | 33800 | 33750 | 253 |
| 263 | 20240521 | 141100 | 5962722800 | 33750 | 33800 | 33800 | 33750 | 258 |
| 264 | 20240521 | 141000 | 5954011050 | 33750 | 33850 | 33850 | 33750 | 804 |
| 265 | 20240521 | 140900 | 5926844300 | 33800 | 33800 | 33850 | 33800 | 710 |
| 266 | 20240521 | 140800 | 5902846200 | 33850 | 33850 | 33850 | 33800 | 111 |
| 267 | 20240521 | 140700 | 5899094250 | 33800 | 33800 | 33850 | 33800 | 340 |
| 268 | 20240521 | 140600 | 5887591600 | 33800 | 33800 | 33850 | 33800 | 115 |
| 269 | 20240521 | 140500 | 5883704550 | 33800 | 33800 | 33850 | 33800 | 1656 |
| 270 | 20240521 | 140400 | 5827725300 | 33800 | 33800 | 33800 | 33750 | 627 |
| 271 | 20240521 | 140300 | 5806540900 | 33800 | 33750 | 33800 | 33750 | 242 |
| 272 | 20240521 | 140200 | 5798363350 | 33800 | 33800 | 33800 | 33750 | 481 |
| 273 | 20240521 | 140100 | 5782110250 | 33750 | 33750 | 33800 | 33750 | 129 |
| 274 | 20240521 | 140000 | 5777756250 | 33750 | 33750 | 33800 | 33750 | 94 |
| 275 | 20240521 | 135900 | 5774582850 | 33750 | 33800 | 33800 | 33750 | 467 |
| 276 | 20240521 | 135800 | 5758804600 | 33800 | 33750 | 33800 | 33750 | 125 |
| 277 | 20240521 | 135700 | 5754585800 | 33750 | 33750 | 33800 | 33750 | 153 |
| 278 | 20240521 | 135600 | 5749421250 | 33750 | 33800 | 33800 | 33750 | 314 |
| 279 | 20240521 | 135500 | 5738809250 | 33750 | 33750 | 33800 | 33750 | 166 |
| 280 | 20240521 | 135400 | 5733201000 | 33750 | 33750 | 33800 | 33750 | 294 |
| 281 | 20240521 | 135300 | 5723277900 | 33800 | 33750 | 33850 | 33750 | 1241 |
| 282 | 20240521 | 135200 | 5681337800 | 33750 | 33800 | 33800 | 33750 | 1122 |
| 283 | 20240521 | 135100 | 5643461900 | 33750 | 33800 | 33800 | 33750 | 393 |
| 284 | 20240521 | 135000 | 5630187950 | 33750 | 33750 | 33800 | 33750 | 77 |
| 285 | 20240521 | 134900 | 5627589000 | 33750 | 33800 | 33800 | 33750 | 450 |
| 286 | 20240521 | 134800 | 5612384300 | 33750 | 33800 | 33800 | 33750 | 172 |
| 287 | 20240521 | 134700 | 5606572250 | 33750 | 33750 | 33800 | 33750 | 151 |
| 288 | 20240521 | 134600 | 5601475800 | 33800 | 33750 | 33800 | 33750 | 253 |
| 289 | 20240521 | 134500 | 5592930600 | 33750 | 33750 | 33750 | 33750 | 107 |
| 290 | 20240521 | 134400 | 5589319350 | 33800 | 33750 | 33800 | 33750 | 1891 |
| 291 | 20240521 | 134300 | 5525480300 | 33750 | 33800 | 33800 | 33750 | 154 |
| 292 | 20240521 | 134200 | 5520280850 | 33750 | 33800 | 33800 | 33750 | 98 |
| 293 | 20240521 | 134100 | 5516973100 | 33800 | 33800 | 33800 | 33750 | 2565 |
| 294 | 20240521 | 134000 | 5430289600 | 33800 | 33800 | 33800 | 33800 | 253 |
| 295 | 20240521 | 133900 | 5421738200 | 33800 | 33800 | 33850 | 33800 | 1101 |
| 296 | 20240521 | 133800 | 5384524000 | 33800 | 33800 | 33850 | 33800 | 205 |
| 297 | 20240521 | 133700 | 5377594950 | 33800 | 33800 | 33800 | 33800 | 286 |
| 298 | 20240521 | 133600 | 5367928150 | 33800 | 33800 | 33850 | 33800 | 272 |
| 299 | 20240521 | 133500 | 5358733400 | 33800 | 33800 | 33850 | 33800 | 122 |
| 300 | 20240521 | 133400 | 5354609750 | 33800 | 33800 | 33800 | 33800 | 703 |
| 301 | 20240521 | 133300 | 5330848350 | 33800 | 33800 | 33850 | 33800 | 376 |
| 302 | 20240521 | 133200 | 5318139500 | 33850 | 33800 | 33850 | 33800 | 250 |
| 303 | 20240521 | 133100 | 5309689450 | 33800 | 33800 | 33800 | 33800 | 440 |
| 304 | 20240521 | 133000 | 5294817450 | 33800 | 33800 | 33850 | 33800 | 311 |
| 305 | 20240521 | 132900 | 5284305500 | 33800 | 33800 | 33800 | 33800 | 76 |
| 306 | 20240521 | 132800 | 5281736700 | 33800 | 33800 | 33850 | 33800 | 1451 |
| 307 | 20240521 | 132700 | 5232692800 | 33800 | 33800 | 33850 | 33800 | 885 |
| 308 | 20240521 | 132600 | 5202779700 | 33850 | 33800 | 33850 | 33800 | 155 |
| 309 | 20240521 | 132500 | 5197539900 | 33800 | 33850 | 33850 | 33800 | 170 |
| 310 | 20240521 | 132400 | 5191793850 | 33800 | 33800 | 33800 | 33800 | 106 |
| 311 | 20240521 | 132300 | 5188211050 | 33800 | 33800 | 33800 | 33800 | 777 |
| 312 | 20240521 | 132200 | 5161948450 | 33800 | 33850 | 33850 | 33800 | 148 |
| 313 | 20240521 | 132100 | 5156945950 | 33850 | 33850 | 33850 | 33800 | 284 |
| 314 | 20240521 | 132000 | 5147345300 | 33800 | 33800 | 33850 | 33800 | 361 |
| 315 | 20240521 | 131900 | 5135142950 | 33800 | 33800 | 33850 | 33800 | 464 |
| 316 | 20240521 | 131800 | 5119459700 | 33800 | 33800 | 33800 | 33800 | 71 |
| 317 | 20240521 | 131700 | 5117059900 | 33800 | 33800 | 33850 | 33800 | 182 |
| 318 | 20240521 | 131600 | 5110908250 | 33800 | 33800 | 33850 | 33800 | 272 |
| 319 | 20240521 | 131500 | 5101711800 | 33800 | 33800 | 33850 | 33800 | 67 |
| 320 | 20240521 | 131400 | 5099447150 | 33800 | 33800 | 33850 | 33800 | 211 |
| 321 | 20240521 | 131300 | 5092313350 | 33800 | 33800 | 33850 | 33800 | 142 |
| 322 | 20240521 | 131200 | 5087513700 | 33800 | 33800 | 33800 | 33800 | 81 |
| 323 | 20240521 | 131100 | 5084775900 | 33800 | 33800 | 33800 | 33800 | 91 |
| 324 | 20240521 | 131000 | 5081700100 | 33850 | 33800 | 33850 | 33800 | 153 |
| 325 | 20240521 | 130900 | 5076525250 | 33800 | 33800 | 33850 | 33800 | 200 |
| 326 | 20240521 | 130800 | 5069765200 | 33800 | 33800 | 33850 | 33800 | 210 |
| 327 | 20240521 | 130700 | 5062667100 | 33800 | 33800 | 33850 | 33800 | 161 |
| 328 | 20240521 | 130600 | 5057225250 | 33800 | 33800 | 33850 | 33800 | 167 |
| 329 | 20240521 | 130500 | 5051579650 | 33800 | 33800 | 33850 | 33800 | 64 |
| 330 | 20240521 | 130400 | 5049416400 | 33800 | 33800 | 33850 | 33800 | 187 |
| 331 | 20240521 | 130300 | 5043095750 | 33800 | 33800 | 33850 | 33800 | 119 |
| 332 | 20240521 | 130200 | 5039073500 | 33800 | 33800 | 33850 | 33800 | 159 |
| 333 | 20240521 | 130100 | 5033698500 | 33800 | 33800 | 33850 | 33800 | 281 |
| 334 | 20240521 | 130000 | 5024198800 | 33800 | 33850 | 33850 | 33800 | 73 |
| 335 | 20240521 | 125900 | 5021731300 | 33800 | 33800 | 33850 | 33800 | 245 |
| 336 | 20240521 | 125800 | 5013450250 | 33800 | 33800 | 33800 | 33800 | 922 |
| 337 | 20240521 | 125700 | 4982286650 | 33800 | 33850 | 33850 | 33800 | 79 |
| 338 | 20240521 | 125600 | 4979616350 | 33800 | 33800 | 33850 | 33800 | 156 |
| 339 | 20240521 | 125500 | 4974343450 | 33800 | 33800 | 33800 | 33800 | 53 |
| 340 | 20240521 | 125400 | 4972552050 | 33800 | 33800 | 33800 | 33800 | 159 |
| 341 | 20240521 | 125300 | 4967177850 | 33850 | 33850 | 33850 | 33800 | 25 |
| 342 | 20240521 | 125200 | 4966332700 | 33800 | 33800 | 33850 | 33800 | 209 |
| 343 | 20240521 | 125100 | 4959267400 | 33800 | 33800 | 33850 | 33800 | 71 |
| 344 | 20240521 | 125000 | 4956867250 | 33800 | 33800 | 33800 | 33800 | 1341 |
| 345 | 20240521 | 124900 | 4911541450 | 33800 | 33800 | 33850 | 33800 | 747 |
| 346 | 20240521 | 124800 | 4886292750 | 33800 | 33800 | 33850 | 33800 | 313 |
| 347 | 20240521 | 124700 | 4875713050 | 33800 | 33800 | 33850 | 33800 | 69 |
| 348 | 20240521 | 124600 | 4873380750 | 33800 | 33800 | 33850 | 33800 | 418 |
| 349 | 20240521 | 124500 | 4859237100 | 33800 | 33800 | 33850 | 33800 | 227 |
| 350 | 20240521 | 124400 | 4851559400 | 33800 | 33800 | 33850 | 33800 | 59 |
| 351 | 20240521 | 124300 | 4849565050 | 33800 | 33800 | 33850 | 33800 | 406 |
| 352 | 20240521 | 124200 | 4835842200 | 33800 | 33800 | 33850 | 33800 | 355 |
| 353 | 20240521 | 124100 | 4823843100 | 33800 | 33800 | 33800 | 33800 | 81 |
| 354 | 20240521 | 124000 | 4821105300 | 33800 | 33800 | 33800 | 33800 | 460 |
| 355 | 20240521 | 123900 | 4805557300 | 33850 | 33800 | 33850 | 33800 | 77 |
| 356 | 20240521 | 123800 | 4802954650 | 33800 | 33800 | 33800 | 33800 | 898 |
| 357 | 20240521 | 123700 | 4772602250 | 33800 | 33850 | 33850 | 33800 | 167 |
| 358 | 20240521 | 123600 | 4766957500 | 33800 | 33800 | 33850 | 33800 | 372 |
| 359 | 20240521 | 123500 | 4754383750 | 33850 | 33850 | 33850 | 33800 | 253 |
| 360 | 20240521 | 123400 | 4745831100 | 33800 | 33850 | 33850 | 33800 | 55 |
| 361 | 20240521 | 123300 | 4743972050 | 33800 | 33800 | 33850 | 33800 | 154 |
| 362 | 20240521 | 123200 | 4738765350 | 33850 | 33800 | 33850 | 33800 | 143 |
| 363 | 20240521 | 123100 | 4733931600 | 33800 | 33800 | 33850 | 33800 | 38 |
| 364 | 20240521 | 123000 | 4732646300 | 33800 | 33800 | 33850 | 33800 | 199 |
| 365 | 20240521 | 122900 | 4725915750 | 33800 | 33800 | 33850 | 33800 | 64 |
| 366 | 20240521 | 122800 | 4723752500 | 33800 | 33800 | 33850 | 33800 | 152 |
| 367 | 20240521 | 122700 | 4718614650 | 33800 | 33800 | 33850 | 33800 | 90 |
| 368 | 20240521 | 122600 | 4715572600 | 33800 | 33800 | 33850 | 33800 | 81 |
| 369 | 20240521 | 122500 | 4712834750 | 33800 | 33800 | 33850 | 33800 | 464 |
| 370 | 20240521 | 122400 | 4697148500 | 33850 | 33800 | 33850 | 33800 | 77 |
| 371 | 20240521 | 122300 | 4694543550 | 33800 | 33850 | 33850 | 33800 | 38 |
| 372 | 20240521 | 122200 | 4693258600 | 33850 | 33850 | 33850 | 33800 | 119 |
| 373 | 20240521 | 122100 | 4689236200 | 33800 | 33800 | 33800 | 33800 | 142 |
| 374 | 20240521 | 122000 | 4684436600 | 33850 | 33800 | 33850 | 33800 | 61 |
| 375 | 20240521 | 121900 | 4682374150 | 33800 | 33850 | 33850 | 33800 | 34 |
| 376 | 20240521 | 121800 | 4681224700 | 33800 | 33800 | 33850 | 33800 | 183 |
| 377 | 20240521 | 121700 | 4675037400 | 33800 | 33800 | 33850 | 33800 | 2897 |
| 378 | 20240521 | 121600 | 4577118600 | 33850 | 33850 | 33850 | 33800 | 332 |
| 379 | 20240521 | 121500 | 4565882550 | 33800 | 33800 | 33850 | 33800 | 10 |
| 380 | 20240521 | 121400 | 4565544500 | 33800 | 33800 | 33850 | 33800 | 174 |
| 381 | 20240521 | 121300 | 4559663150 | 33800 | 33800 | 33850 | 33800 | 44 |
| 382 | 20240521 | 121200 | 4558175900 | 33850 | 33800 | 33850 | 33800 | 209 |
| 383 | 20240521 | 121100 | 4551111550 | 33800 | 33800 | 33850 | 33800 | 174 |
| 384 | 20240521 | 121000 | 4545229650 | 33800 | 33750 | 33850 | 33750 | 3704 |
| 385 | 20240521 | 120900 | 4420037200 | 33750 | 33800 | 33800 | 33750 | 256 |
| 386 | 20240521 | 120800 | 4411391900 | 33750 | 33800 | 33800 | 33750 | 69 |
| 387 | 20240521 | 120700 | 4409062900 | 33750 | 33800 | 33800 | 33750 | 166 |
| 388 | 20240521 | 120600 | 4403459750 | 33800 | 33750 | 33800 | 33750 | 93 |
| 389 | 20240521 | 120500 | 4400319750 | 33750 | 33750 | 33800 | 33750 | 223 |
| 390 | 20240521 | 120400 | 4392793300 | 33800 | 33800 | 33800 | 33750 | 184 |
| 391 | 20240521 | 120300 | 4386582750 | 33800 | 33750 | 33800 | 33750 | 131 |
| 392 | 20240521 | 120200 | 4382160250 | 33800 | 33750 | 33800 | 33750 | 11 |
| 393 | 20240521 | 120100 | 4381788850 | 33750 | 33750 | 33800 | 33750 | 242 |
| 394 | 20240521 | 120000 | 4373620800 | 33750 | 33750 | 33800 | 33750 | 274 |
| 395 | 20240521 | 115900 | 4364367100 | 33750 | 33750 | 33800 | 33750 | 513 |
| 396 | 20240521 | 115800 | 4347053300 | 33750 | 33750 | 33800 | 33750 | 114 |
| 397 | 20240521 | 115700 | 4343205750 | 33750 | 33750 | 33800 | 33750 | 586 |
| 398 | 20240521 | 115600 | 4323428100 | 33750 | 33750 | 33800 | 33750 | 51 |
| 399 | 20240521 | 115500 | 4321706800 | 33750 | 33750 | 33800 | 33750 | 177 |
| 400 | 20240521 | 115400 | 4315730200 | 33750 | 33750 | 33800 | 33750 | 202 |
| 401 | 20240521 | 115300 | 4308912600 | 33750 | 33750 | 33800 | 33750 | 104 |
| 402 | 20240521 | 115200 | 4305402500 | 33750 | 33800 | 33800 | 33750 | 70 |
| 403 | 20240521 | 115100 | 4303039050 | 33800 | 33750 | 33800 | 33750 | 192 |
| 404 | 20240521 | 115000 | 4296558850 | 33800 | 33750 | 33800 | 33750 | 329 |
| 405 | 20240521 | 114900 | 4285455000 | 33750 | 33800 | 33800 | 33750 | 135 |
| 406 | 20240521 | 114800 | 4280898600 | 33750 | 33750 | 33800 | 33750 | 54 |
| 407 | 20240521 | 114700 | 4279075900 | 33750 | 33750 | 33800 | 33750 | 178 |
| 408 | 20240521 | 114600 | 4273068250 | 33750 | 33750 | 33800 | 33750 | 103 |
| 409 | 20240521 | 114500 | 4269591700 | 33750 | 33750 | 33800 | 33750 | 70 |
| 410 | 20240521 | 114400 | 4267227550 | 33750 | 33800 | 33800 | 33750 | 549 |
| 411 | 20240521 | 114300 | 4248673800 | 33750 | 33750 | 33800 | 33750 | 231 |
| 412 | 20240521 | 114200 | 4240876950 | 33750 | 33750 | 33800 | 33750 | 151 |
| 413 | 20240521 | 114100 | 4235779100 | 33750 | 33750 | 33800 | 33750 | 61 |
| 414 | 20240521 | 114000 | 4233720250 | 33750 | 33750 | 33800 | 33750 | 211 |
| 415 | 20240521 | 113900 | 4226598900 | 33750 | 33800 | 33800 | 33750 | 128 |
| 416 | 20240521 | 113800 | 4222278500 | 33750 | 33750 | 33750 | 33750 | 51 |
| 417 | 20240521 | 113700 | 4220557250 | 33750 | 33800 | 33800 | 33750 | 72 |
| 418 | 20240521 | 113600 | 4218126300 | 33750 | 33750 | 33800 | 33750 | 254 |
| 419 | 20240521 | 113500 | 4209548500 | 33750 | 33850 | 33850 | 33750 | 692 |
| 420 | 20240521 | 113400 | 4186164900 | 33850 | 33800 | 33850 | 33800 | 94 |
| 421 | 20240521 | 113300 | 4182986250 | 33800 | 33850 | 33850 | 33800 | 214 |
| 422 | 20240521 | 113200 | 4175752350 | 33800 | 33850 | 33850 | 33800 | 128 |
| 423 | 20240521 | 113100 | 4171424900 | 33800 | 33800 | 33800 | 33800 | 130 |
| 424 | 20240521 | 113000 | 4167030900 | 33800 | 33800 | 33800 | 33800 | 1463 |
| 425 | 20240521 | 112900 | 4117581500 | 33800 | 33800 | 33850 | 33800 | 82 |
| 426 | 20240521 | 112800 | 4114809200 | 33800 | 33850 | 33850 | 33800 | 835 |
| 427 | 20240521 | 112700 | 4086586150 | 33800 | 33800 | 33850 | 33800 | 252 |
| 428 | 20240521 | 112600 | 4078068450 | 33800 | 33800 | 33850 | 33800 | 186 |
| 429 | 20240521 | 112500 | 4071781550 | 33800 | 33850 | 33850 | 33800 | 161 |
| 430 | 20240521 | 112400 | 4066339700 | 33850 | 33800 | 33850 | 33800 | 127 |
| 431 | 20240521 | 112300 | 4062047050 | 33800 | 33800 | 33850 | 33800 | 532 |
| 432 | 20240521 | 112200 | 4044065300 | 33800 | 33800 | 33800 | 33800 | 97 |
| 433 | 20240521 | 112100 | 4040786700 | 33800 | 33800 | 33850 | 33800 | 151 |
| 434 | 20240521 | 112000 | 4035681400 | 33800 | 33800 | 33850 | 33800 | 229 |
| 435 | 20240521 | 111900 | 4027941150 | 33800 | 33800 | 33850 | 33800 | 302 |
| 436 | 20240521 | 111800 | 4017733500 | 33850 | 33800 | 33850 | 33800 | 710 |
| 437 | 20240521 | 111700 | 3993735350 | 33850 | 33800 | 33850 | 33800 | 127 |
| 438 | 20240521 | 111600 | 3989442650 | 33800 | 33850 | 33850 | 33800 | 206 |
| 439 | 20240521 | 111500 | 3982479700 | 33800 | 33800 | 33850 | 33800 | 221 |
| 440 | 20240521 | 111400 | 3975009850 | 33800 | 33800 | 33800 | 33800 | 1053 |
| 441 | 20240521 | 111300 | 3939418450 | 33800 | 33800 | 33800 | 33800 | 140 |
| 442 | 20240521 | 111200 | 3934686450 | 33800 | 33850 | 33900 | 33800 | 324 |
| 443 | 20240521 | 111100 | 3923731050 | 33850 | 33850 | 33900 | 33850 | 2136 |
| 444 | 20240521 | 111000 | 3851424100 | 33850 | 33850 | 33900 | 33850 | 211 |
| 445 | 20240521 | 110900 | 3844278550 | 33850 | 33850 | 33900 | 33850 | 500 |
| 446 | 20240521 | 110800 | 3827353450 | 33850 | 33900 | 33900 | 33850 | 585 |
| 447 | 20240521 | 110700 | 3807550600 | 33850 | 33850 | 33850 | 33850 | 20 |
| 448 | 20240521 | 110600 | 3806873600 | 33900 | 33850 | 33900 | 33850 | 348 |
| 449 | 20240521 | 110500 | 3795091450 | 33900 | 33900 | 33900 | 33900 | 2402 |
| 450 | 20240521 | 110400 | 3713663650 | 33900 | 33900 | 33900 | 33900 | 181 |
| 451 | 20240521 | 110300 | 3707527750 | 33950 | 33900 | 33950 | 33900 | 220 |
| 452 | 20240521 | 110200 | 3700061050 | 33900 | 33900 | 33950 | 33900 | 143 |
| 453 | 20240521 | 110100 | 3695212850 | 33950 | 33950 | 33950 | 33900 | 186 |
| 454 | 20240521 | 110000 | 3688907300 | 33900 | 33950 | 33950 | 33900 | 78 |
| 455 | 20240521 | 105900 | 3686263000 | 33900 | 33950 | 33950 | 33900 | 286 |
| 456 | 20240521 | 105800 | 3676560850 | 33900 | 33900 | 33950 | 33900 | 316 |
| 457 | 20240521 | 105700 | 3665846900 | 33950 | 33900 | 33950 | 33900 | 43 |
| 458 | 20240521 | 105600 | 3664388850 | 33900 | 33900 | 33900 | 33900 | 86 |
| 459 | 20240521 | 105500 | 3661473450 | 33900 | 33900 | 33950 | 33900 | 136 |
| 460 | 20240521 | 105400 | 3656862800 | 33900 | 33950 | 33950 | 33900 | 58 |
| 461 | 20240521 | 105300 | 3654894900 | 33900 | 33950 | 33950 | 33900 | 309 |
| 462 | 20240521 | 105200 | 3644419500 | 33900 | 33900 | 33950 | 33900 | 146 |
| 463 | 20240521 | 105100 | 3639470000 | 33900 | 33900 | 33900 | 33900 | 261 |
| 464 | 20240521 | 105000 | 3630622100 | 33900 | 33900 | 33900 | 33900 | 199 |
| 465 | 20240521 | 104900 | 3623876000 | 33900 | 33900 | 33950 | 33900 | 41 |
| 466 | 20240521 | 104800 | 3622486000 | 33900 | 33900 | 33950 | 33900 | 325 |
| 467 | 20240521 | 104700 | 3611468450 | 33900 | 33950 | 33950 | 33900 | 75 |
| 468 | 20240521 | 104600 | 3608924550 | 33900 | 33950 | 33950 | 33900 | 12 |
| 469 | 20240521 | 104500 | 3608517650 | 33900 | 33850 | 33950 | 33850 | 835 |
| 470 | 20240521 | 104400 | 3580206700 | 33850 | 33950 | 33950 | 33850 | 1208 |
| 471 | 20240521 | 104300 | 3539254300 | 33900 | 33900 | 33950 | 33900 | 81 |
| 472 | 20240521 | 104200 | 3536508200 | 33900 | 33950 | 33950 | 33900 | 57 |
| 473 | 20240521 | 104100 | 3534575850 | 33900 | 33950 | 33950 | 33900 | 106 |
| 474 | 20240521 | 104000 | 3530982200 | 33900 | 33950 | 33950 | 33900 | 120 |
| 475 | 20240521 | 103900 | 3526912350 | 33900 | 33850 | 33900 | 33850 | 431 |
| 476 | 20240521 | 103800 | 3512305500 | 33900 | 33850 | 33900 | 33850 | 155 |
| 477 | 20240521 | 103700 | 3507058400 | 33850 | 33900 | 33900 | 33850 | 186 |
| 478 | 20240521 | 103600 | 3500757300 | 33850 | 33900 | 33900 | 33850 | 245 |
| 479 | 20240521 | 103500 | 3492453750 | 33900 | 33900 | 33900 | 33900 | 159 |
| 480 | 20240521 | 103400 | 3487063650 | 33900 | 33900 | 33900 | 33900 | 1026 |
| 481 | 20240521 | 103300 | 3452282250 | 33900 | 33850 | 33900 | 33850 | 893 |
| 482 | 20240521 | 103200 | 3422010050 | 33850 | 33850 | 33850 | 33850 | 66 |
| 483 | 20240521 | 103100 | 3419775950 | 33850 | 33900 | 33900 | 33850 | 204 |
| 484 | 20240521 | 103000 | 3412869550 | 33850 | 33900 | 33900 | 33850 | 148 |
| 485 | 20240521 | 102900 | 3407858300 | 33850 | 33850 | 33900 | 33850 | 1049 |
| 486 | 20240521 | 102800 | 3372299450 | 33850 | 33900 | 33950 | 33850 | 1683 |
| 487 | 20240521 | 102700 | 3315245750 | 33900 | 33900 | 33900 | 33900 | 48 |
| 488 | 20240521 | 102600 | 3313618550 | 33900 | 33950 | 33950 | 33900 | 56 |
| 489 | 20240521 | 102500 | 3311720100 | 33900 | 33900 | 33950 | 33900 | 32 |
| 490 | 20240521 | 102400 | 3310634800 | 33900 | 33900 | 33950 | 33900 | 173 |
| 491 | 20240521 | 102300 | 3304769850 | 33900 | 33900 | 33950 | 33900 | 108 |
| 492 | 20240521 | 102200 | 3301108450 | 33900 | 33950 | 33950 | 33900 | 60 |
| 493 | 20240521 | 102100 | 3299074300 | 33950 | 33900 | 33950 | 33900 | 13 |
| 494 | 20240521 | 102000 | 3298633300 | 33900 | 33950 | 33950 | 33900 | 582 |
| 495 | 20240521 | 101900 | 3278876900 | 33950 | 33900 | 33950 | 33850 | 292 |
| 496 | 20240521 | 101800 | 3268978800 | 33850 | 33850 | 33950 | 33850 | 946 |
| 497 | 20240521 | 101700 | 3236946350 | 33850 | 33850 | 33900 | 33850 | 707 |
| 498 | 20240521 | 101600 | 3212981200 | 33850 | 33850 | 33900 | 33850 | 73 |
| 499 | 20240521 | 101500 | 3210510100 | 33900 | 33900 | 33950 | 33850 | 2197 |
| 500 | 20240521 | 101400 | 3136016900 | 33900 | 33900 | 33900 | 33850 | 607 |
| 501 | 20240521 | 101300 | 3115442350 | 33850 | 33900 | 33900 | 33850 | 328 |
| 502 | 20240521 | 101200 | 3104329350 | 33850 | 33900 | 33900 | 33850 | 2159 |
| 503 | 20240521 | 101100 | 3031148350 | 33900 | 33900 | 33900 | 33850 | 1107 |
| 504 | 20240521 | 101000 | 2993626000 | 33850 | 33850 | 33900 | 33850 | 100 |
| 505 | 20240521 | 100900 | 2990238000 | 33850 | 33850 | 33900 | 33850 | 80 |
| 506 | 20240521 | 100800 | 2987529850 | 33850 | 33850 | 33900 | 33850 | 166 |
| 507 | 20240521 | 100700 | 2981910600 | 33850 | 33900 | 33900 | 33850 | 54 |
| 508 | 20240521 | 100600 | 2980081850 | 33900 | 33900 | 33900 | 33850 | 98 |
| 509 | 20240521 | 100500 | 2976763800 | 33850 | 33850 | 33850 | 33800 | 857 |
| 510 | 20240521 | 100400 | 2947756400 | 33850 | 33800 | 33850 | 33800 | 244 |
| 511 | 20240521 | 100300 | 2939508950 | 33800 | 33850 | 33850 | 33800 | 208 |
| 512 | 20240521 | 100200 | 2932473050 | 33800 | 33850 | 33850 | 33800 | 4206 |
| 513 | 20240521 | 100100 | 2790113300 | 33900 | 33850 | 33900 | 33850 | 116 |
| 514 | 20240521 | 100000 | 2786186400 | 33900 | 33900 | 33900 | 33850 | 18 |
| 515 | 20240521 | 095900 | 2785576600 | 33850 | 33900 | 33900 | 33850 | 353 |
| 516 | 20240521 | 095800 | 2773612050 | 33900 | 33900 | 33900 | 33850 | 139 |
| 517 | 20240521 | 095700 | 2768902250 | 33900 | 33850 | 33900 | 33850 | 173 |
| 518 | 20240521 | 095600 | 2763037650 | 33850 | 33900 | 33900 | 33850 | 176 |
| 519 | 20240521 | 095500 | 2757075000 | 33900 | 33900 | 33900 | 33850 | 118 |
| 520 | 20240521 | 095400 | 2753076950 | 33850 | 33850 | 33850 | 33850 | 18 |
| 521 | 20240521 | 095300 | 2752467650 | 33900 | 33800 | 33900 | 33800 | 1263 |
| 522 | 20240521 | 095200 | 2709715500 | 33800 | 33800 | 33850 | 33800 | 84 |
| 523 | 20240521 | 095100 | 2706876150 | 33850 | 33850 | 33850 | 33800 | 83 |
| 524 | 20240521 | 095000 | 2704070100 | 33800 | 33800 | 33850 | 33800 | 689 |
| 525 | 20240521 | 094900 | 2680766700 | 33800 | 33850 | 33850 | 33800 | 164 |
| 526 | 20240521 | 094800 | 2675223150 | 33850 | 33800 | 33850 | 33800 | 88 |
| 527 | 20240521 | 094700 | 2672248250 | 33850 | 33800 | 33850 | 33800 | 227 |
| 528 | 20240521 | 094600 | 2664574400 | 33800 | 33850 | 33850 | 33750 | 1191 |
| 529 | 20240521 | 094500 | 2624314100 | 33850 | 33800 | 33850 | 33650 | 16005 |
| 530 | 20240521 | 094400 | 2084710150 | 33800 | 33850 | 33850 | 33800 | 123 |
| 531 | 20240521 | 094300 | 2080550000 | 33800 | 33850 | 33850 | 33800 | 1788 |
| 532 | 20240521 | 094200 | 2020078900 | 33800 | 33800 | 33850 | 33800 | 929 |
| 533 | 20240521 | 094100 | 1988645100 | 33850 | 33800 | 33850 | 33800 | 823 |
| 534 | 20240521 | 094000 | 1960827050 | 33800 | 33800 | 33850 | 33800 | 201 |
| 535 | 20240521 | 093900 | 1954033000 | 33800 | 33800 | 33850 | 33800 | 160 |
| 536 | 20240521 | 093800 | 1948624600 | 33800 | 33800 | 33850 | 33800 | 77 |
| 537 | 20240521 | 093700 | 1946021500 | 33850 | 33850 | 33850 | 33800 | 563 |
| 538 | 20240521 | 093600 | 1926986550 | 33850 | 33800 | 33850 | 33750 | 4358 |
| 539 | 20240521 | 093500 | 1779798100 | 33800 | 33800 | 33850 | 33800 | 1647 |
| 540 | 20240521 | 093400 | 1724124300 | 33850 | 33800 | 33850 | 33800 | 262 |
| 541 | 20240521 | 093300 | 1715260800 | 33800 | 33800 | 33850 | 33800 | 124 |
| 542 | 20240521 | 093200 | 1711069450 | 33800 | 33800 | 33850 | 33800 | 159 |
| 543 | 20240521 | 093100 | 1705694500 | 33850 | 33850 | 33850 | 33800 | 1150 |
| 544 | 20240521 | 093000 | 1666820400 | 33850 | 33750 | 33850 | 33750 | 4113 |
| 545 | 20240521 | 092900 | 1527797250 | 33750 | 33700 | 33800 | 33700 | 3111 |
| 546 | 20240521 | 092800 | 1422814350 | 33750 | 33750 | 33750 | 33700 | 645 |
| 547 | 20240521 | 092700 | 1401054400 | 33750 | 33750 | 33800 | 33750 | 3984 |
| 548 | 20240521 | 092600 | 1266586150 | 33800 | 33750 | 33800 | 33750 | 678 |
| 549 | 20240521 | 092500 | 1243692400 | 33800 | 33750 | 33800 | 33750 | 897 |
| 550 | 20240521 | 092400 | 1213418250 | 33750 | 33800 | 33800 | 33750 | 205 |
| 551 | 20240521 | 092300 | 1206496450 | 33750 | 33800 | 33800 | 33750 | 202 |
| 552 | 20240521 | 092200 | 1199675700 | 33750 | 33750 | 33800 | 33750 | 663 |
| 553 | 20240521 | 092100 | 1177299250 | 33750 | 33800 | 33800 | 33750 | 1345 |
| 554 | 20240521 | 092000 | 1131901300 | 33800 | 33750 | 33800 | 33750 | 749 |
| 555 | 20240521 | 091900 | 1106619300 | 33750 | 33800 | 33800 | 33750 | 176 |
| 556 | 20240521 | 091800 | 1100679150 | 33750 | 33800 | 33800 | 33750 | 1163 |
| 557 | 20240521 | 091700 | 1061376300 | 33800 | 33750 | 33800 | 33750 | 5285 |
| 558 | 20240521 | 091600 | 882958800 | 33800 | 33800 | 33800 | 33750 | 715 |
| 559 | 20240521 | 091500 | 858798350 | 33800 | 33800 | 33850 | 33800 | 5528 |
| 560 | 20240521 | 091400 | 671944850 | 33850 | 33850 | 33850 | 33800 | 105 |
| 561 | 20240521 | 091300 | 668394050 | 33850 | 33850 | 33850 | 33800 | 324 |
| 562 | 20240521 | 091200 | 657432050 | 33850 | 33850 | 33850 | 33800 | 264 |
| 563 | 20240521 | 091100 | 648503750 | 33850 | 33800 | 33850 | 33800 | 429 |
| 564 | 20240521 | 091000 | 633994650 | 33850 | 33800 | 33850 | 33800 | 392 |
| 565 | 20240521 | 090900 | 620734400 | 33850 | 33850 | 33850 | 33800 | 441 |
| 566 | 20240521 | 090800 | 605818950 | 33800 | 33850 | 33850 | 33800 | 1629 |
| 567 | 20240521 | 090700 | 550746700 | 33850 | 33850 | 33900 | 33800 | 1799 |
| 568 | 20240521 | 090600 | 489857150 | 33850 | 33950 | 33950 | 33850 | 3815 |
| 569 | 20240521 | 090500 | 360585050 | 33950 | 33900 | 33950 | 33900 | 803 |
| 570 | 20240521 | 090400 | 333358700 | 33900 | 33950 | 34000 | 33900 | 3129 |
| 571 | 20240521 | 090300 | 227045050 | 34000 | 33900 | 34000 | 33900 | 386 |
| 572 | 20240521 | 090200 | 213941150 | 33900 | 33900 | 33950 | 33900 | 336 |
| 573 | 20240521 | 090100 | 202543800 | 33950 | 33950 | 33950 | 33850 | 1809 |
| 574 | 20240521 | 090000 | 141219000 | 33900 | 33950 | 33950 | 33900 | 4083 |