32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 185200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 8274 |
| 3 | 20240521 | 185100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20240521 | 185000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20240521 | 184900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20240521 | 184800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20240521 | 184700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20240521 | 184600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20240521 | 184500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20240521 | 184400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20240521 | 184300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20240521 | 184200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20240521 | 184100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20240521 | 184000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20240521 | 183900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20240521 | 183800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20240521 | 183700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20240521 | 183600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20240521 | 183500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20240521 | 183400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20240521 | 183300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20240521 | 183200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20240521 | 183100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20240521 | 183000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20240521 | 182900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20240521 | 182800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20240521 | 182700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20240521 | 182600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20240521 | 182500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20240521 | 182400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20240521 | 182300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20240521 | 182200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 8274 |
| 33 | 20240521 | 182100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20240521 | 182000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20240521 | 181900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20240521 | 181800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20240521 | 181700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20240521 | 181600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20240521 | 181500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20240521 | 181400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20240521 | 181300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20240521 | 181200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20240521 | 181100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20240521 | 181000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20240521 | 180900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20240521 | 180800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20240521 | 180700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20240521 | 180600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20240521 | 180500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20240521 | 180400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20240521 | 180300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20240521 | 180200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20240521 | 180100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20240521 | 180000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20240521 | 175900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20240521 | 175800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20240521 | 175700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20240521 | 175600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20240521 | 175500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20240521 | 175400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20240521 | 175300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20240521 | 175200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 8274 |
| 63 | 20240521 | 175100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20240521 | 175000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20240521 | 174900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20240521 | 174800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20240521 | 174700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20240521 | 174600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20240521 | 174500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20240521 | 174400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20240521 | 174300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20240521 | 174200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20240521 | 174100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20240521 | 174000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20240521 | 173900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20240521 | 173800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20240521 | 173700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20240521 | 173600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20240521 | 173500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20240521 | 173400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20240521 | 173300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20240521 | 173200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20240521 | 173100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20240521 | 173000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20240521 | 172900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20240521 | 172800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20240521 | 172700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20240521 | 172600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20240521 | 172500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20240521 | 172400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20240521 | 172300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20240521 | 172200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 8274 |
| 93 | 20240521 | 172100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20240521 | 172000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20240521 | 171900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20240521 | 171800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20240521 | 171700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20240521 | 171600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20240521 | 171500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20240521 | 171400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20240521 | 171300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20240521 | 171200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20240521 | 171100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20240521 | 171000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20240521 | 170900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20240521 | 170800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20240521 | 170700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20240521 | 170600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20240521 | 170500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20240521 | 170400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20240521 | 170300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20240521 | 170200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20240521 | 170100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20240521 | 170000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20240521 | 165900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20240521 | 165800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20240521 | 165700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20240521 | 165600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20240521 | 165500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20240521 | 165400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20240521 | 165300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20240521 | 165200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 8274 |
| 123 | 20240521 | 165100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20240521 | 165000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20240521 | 164900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20240521 | 164800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20240521 | 164700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20240521 | 164600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20240521 | 164500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20240521 | 164400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20240521 | 164300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20240521 | 164200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20240521 | 164100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20240521 | 164000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20240521 | 163900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20240521 | 163800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20240521 | 163700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20240521 | 163600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20240521 | 163500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20240521 | 163400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20240521 | 163300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20240521 | 163200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20240521 | 163100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20240521 | 163000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20240521 | 162900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20240521 | 162800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20240521 | 162700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20240521 | 162600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20240521 | 162500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20240521 | 162400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20240521 | 162300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20240521 | 162200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 8274 |
| 153 | 20240521 | 162100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20240521 | 162000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20240521 | 161900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20240521 | 161800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20240521 | 161700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20240521 | 161600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20240521 | 161500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20240521 | 161400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20240521 | 161300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20240521 | 161200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20240521 | 161100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20240521 | 161000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20240521 | 160900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20240521 | 160800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20240521 | 160700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20240521 | 160600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20240521 | 160500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20240521 | 160400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20240521 | 160300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20240521 | 160200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20240521 | 160100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20240521 | 160000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20240521 | 155900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20240521 | 155800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20240521 | 155700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20240521 | 155600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20240521 | 155500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20240521 | 155400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20240521 | 155300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20240521 | 155200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 8274 |
| 183 | 20240521 | 155100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20240521 | 155000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20240521 | 154900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20240521 | 154800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20240521 | 154700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20240521 | 154600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20240521 | 154500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20240521 | 154400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20240521 | 154300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20240521 | 154200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20240521 | 154100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20240521 | 154000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20240521 | 153900 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240521 | 153800 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240521 | 153700 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240521 | 153600 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240521 | 153500 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240521 | 153400 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240521 | 153300 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20240521 | 153200 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20240521 | 153100 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20240521 | 153000 | 8657427500 | 37600 | 37600 | 37600 | 37600 | 8274 |
| 205 | 20240521 | 152900 | 8346325100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20240521 | 152800 | 8346325100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20240521 | 152700 | 8346325100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20240521 | 152600 | 8346325100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20240521 | 152500 | 8346325100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240521 | 152400 | 8346325100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20240521 | 152300 | 8346325100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20240521 | 152200 | 8346325100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 213 | 20240521 | 152100 | 8346325100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20240521 | 152000 | 8346325100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20240521 | 151900 | 8346325100 | 37550 | 37550 | 37600 | 37550 | 1190 |
| 216 | 20240521 | 151800 | 8301636800 | 37600 | 37600 | 37600 | 37550 | 507 |
| 217 | 20240521 | 151700 | 8282580600 | 37600 | 37500 | 37600 | 37500 | 605 |
| 218 | 20240521 | 151600 | 8259864550 | 37500 | 37550 | 37600 | 37500 | 1333 |
| 219 | 20240521 | 151500 | 8209801850 | 37550 | 37600 | 37600 | 37550 | 198 |
| 220 | 20240521 | 151400 | 8202360600 | 37600 | 37550 | 37600 | 37550 | 354 |
| 221 | 20240521 | 151300 | 8189051200 | 37550 | 37550 | 37600 | 37550 | 1601 |
| 222 | 20240521 | 151200 | 8128929450 | 37600 | 37550 | 37600 | 37550 | 460 |
| 223 | 20240521 | 151100 | 8111644200 | 37550 | 37550 | 37600 | 37550 | 373 |
| 224 | 20240521 | 151000 | 8097632100 | 37550 | 37500 | 37550 | 37500 | 1309 |
| 225 | 20240521 | 150900 | 8048505150 | 37500 | 37600 | 37600 | 37500 | 399 |
| 226 | 20240521 | 150800 | 8033520450 | 37600 | 37550 | 37600 | 37500 | 1051 |
| 227 | 20240521 | 150700 | 7994048350 | 37550 | 37550 | 37550 | 37500 | 505 |
| 228 | 20240521 | 150600 | 7975094700 | 37500 | 37600 | 37600 | 37500 | 640 |
| 229 | 20240521 | 150500 | 7951056200 | 37550 | 37600 | 37600 | 37550 | 1314 |
| 230 | 20240521 | 150400 | 7901708250 | 37550 | 37600 | 37600 | 37550 | 969 |
| 231 | 20240521 | 150300 | 7865274800 | 37600 | 37550 | 37600 | 37550 | 1074 |
| 232 | 20240521 | 150200 | 7824894250 | 37600 | 37550 | 37600 | 37550 | 362 |
| 233 | 20240521 | 150100 | 7811284200 | 37600 | 37550 | 37600 | 37550 | 362 |
| 234 | 20240521 | 150000 | 7797674350 | 37600 | 37600 | 37600 | 37500 | 293 |
| 235 | 20240521 | 145900 | 7786665450 | 37600 | 37600 | 37600 | 37550 | 869 |
| 236 | 20240521 | 145800 | 7754021500 | 37550 | 37550 | 37600 | 37550 | 333 |
| 237 | 20240521 | 145700 | 7741507350 | 37550 | 37550 | 37600 | 37500 | 501 |
| 238 | 20240521 | 145600 | 7722699650 | 37550 | 37500 | 37550 | 37500 | 707 |
| 239 | 20240521 | 145500 | 7696156950 | 37550 | 37550 | 37550 | 37500 | 216 |
| 240 | 20240521 | 145400 | 7688046950 | 37550 | 37500 | 37550 | 37500 | 599 |
| 241 | 20240521 | 145300 | 7665574400 | 37500 | 37500 | 37550 | 37500 | 1064 |
| 242 | 20240521 | 145200 | 7625622850 | 37500 | 37550 | 37550 | 37500 | 628 |
| 243 | 20240521 | 145100 | 7602046700 | 37550 | 37550 | 37550 | 37500 | 470 |
| 244 | 20240521 | 145000 | 7584398750 | 37500 | 37550 | 37550 | 37500 | 385 |
| 245 | 20240521 | 144900 | 7569943850 | 37550 | 37500 | 37550 | 37500 | 1052 |
| 246 | 20240521 | 144800 | 7530450050 | 37500 | 37500 | 37550 | 37500 | 368 |
| 247 | 20240521 | 144700 | 7516641000 | 37550 | 37500 | 37550 | 37500 | 502 |
| 248 | 20240521 | 144600 | 7497808450 | 37500 | 37550 | 37550 | 37450 | 913 |
| 249 | 20240521 | 144500 | 7463556250 | 37550 | 37500 | 37550 | 37500 | 436 |
| 250 | 20240521 | 144400 | 7447198900 | 37550 | 37500 | 37550 | 37450 | 499 |
| 251 | 20240521 | 144300 | 7428485100 | 37450 | 37500 | 37500 | 37450 | 243 |
| 252 | 20240521 | 144200 | 7419373050 | 37500 | 37500 | 37500 | 37450 | 595 |
| 253 | 20240521 | 144100 | 7397067750 | 37500 | 37450 | 37500 | 37450 | 226 |
| 254 | 20240521 | 144000 | 7388593150 | 37500 | 37500 | 37500 | 37450 | 546 |
| 255 | 20240521 | 143900 | 7368118450 | 37500 | 37500 | 37500 | 37450 | 609 |
| 256 | 20240521 | 143800 | 7345292900 | 37450 | 37500 | 37500 | 37450 | 596 |
| 257 | 20240521 | 143700 | 7322948750 | 37500 | 37500 | 37550 | 37450 | 1163 |
| 258 | 20240521 | 143600 | 7279335450 | 37550 | 37500 | 37550 | 37500 | 299 |
| 259 | 20240521 | 143500 | 7268108450 | 37550 | 37500 | 37550 | 37500 | 609 |
| 260 | 20240521 | 143400 | 7245257550 | 37550 | 37500 | 37550 | 37450 | 600 |
| 261 | 20240521 | 143300 | 7222746200 | 37500 | 37500 | 37550 | 37450 | 270 |
| 262 | 20240521 | 143200 | 7212621050 | 37500 | 37500 | 37500 | 37450 | 206 |
| 263 | 20240521 | 143100 | 7204896750 | 37450 | 37500 | 37550 | 37450 | 819 |
| 264 | 20240521 | 143000 | 7174174850 | 37500 | 37500 | 37550 | 37450 | 379 |
| 265 | 20240521 | 142900 | 7159959650 | 37500 | 37500 | 37550 | 37450 | 240 |
| 266 | 20240521 | 142800 | 7150956850 | 37500 | 37500 | 37550 | 37450 | 1454 |
| 267 | 20240521 | 142700 | 7096436700 | 37500 | 37600 | 37600 | 37450 | 1413 |
| 268 | 20240521 | 142600 | 7043425900 | 37600 | 37500 | 37600 | 37500 | 370 |
| 269 | 20240521 | 142500 | 7029529500 | 37550 | 37550 | 37600 | 37500 | 305 |
| 270 | 20240521 | 142400 | 7018078500 | 37550 | 37600 | 37600 | 37500 | 404 |
| 271 | 20240521 | 142300 | 7002907500 | 37600 | 37550 | 37600 | 37500 | 472 |
| 272 | 20240521 | 142200 | 6985181800 | 37550 | 37550 | 37550 | 37500 | 1043 |
| 273 | 20240521 | 142100 | 6946017600 | 37550 | 37550 | 37550 | 37500 | 854 |
| 274 | 20240521 | 142000 | 6913984900 | 37550 | 37550 | 37550 | 37500 | 217 |
| 275 | 20240521 | 141900 | 6905838300 | 37500 | 37550 | 37600 | 37500 | 432 |
| 276 | 20240521 | 141800 | 6889612150 | 37600 | 37650 | 37650 | 37600 | 589 |
| 277 | 20240521 | 141700 | 6867464800 | 37650 | 37600 | 37650 | 37600 | 596 |
| 278 | 20240521 | 141600 | 6845030650 | 37600 | 37500 | 37650 | 37500 | 4112 |
| 279 | 20240521 | 141500 | 6690433350 | 37500 | 37550 | 37550 | 37500 | 1926 |
| 280 | 20240521 | 141400 | 6618112950 | 37550 | 37500 | 37550 | 37500 | 393 |
| 281 | 20240521 | 141300 | 6603360850 | 37550 | 37550 | 37550 | 37500 | 278 |
| 282 | 20240521 | 141200 | 6592923500 | 37550 | 37450 | 37550 | 37450 | 675 |
| 283 | 20240521 | 141100 | 6567613000 | 37500 | 37550 | 37550 | 37450 | 325 |
| 284 | 20240521 | 141000 | 6555425500 | 37550 | 37450 | 37550 | 37450 | 468 |
| 285 | 20240521 | 140900 | 6537868600 | 37500 | 37450 | 37500 | 37450 | 639 |
| 286 | 20240521 | 140800 | 6513935050 | 37500 | 37500 | 37550 | 37450 | 374 |
| 287 | 20240521 | 140700 | 6499905050 | 37500 | 37500 | 37550 | 37450 | 683 |
| 288 | 20240521 | 140600 | 6474291200 | 37500 | 37500 | 37550 | 37500 | 163 |
| 289 | 20240521 | 140500 | 6468172700 | 37500 | 37550 | 37550 | 37500 | 161 |
| 290 | 20240521 | 140400 | 6462127750 | 37550 | 37550 | 37550 | 37500 | 410 |
| 291 | 20240521 | 140300 | 6446735800 | 37500 | 37550 | 37550 | 37500 | 301 |
| 292 | 20240521 | 140200 | 6435440550 | 37550 | 37500 | 37550 | 37450 | 879 |
| 293 | 20240521 | 140100 | 6402471600 | 37450 | 37450 | 37500 | 37450 | 313 |
| 294 | 20240521 | 140000 | 6390738650 | 37450 | 37500 | 37500 | 37450 | 329 |
| 295 | 20240521 | 135900 | 6378402600 | 37400 | 37500 | 37500 | 37400 | 623 |
| 296 | 20240521 | 135800 | 6355059300 | 37450 | 37450 | 37500 | 37450 | 141 |
| 297 | 20240521 | 135700 | 6349772450 | 37450 | 37450 | 37500 | 37450 | 682 |
| 298 | 20240521 | 135600 | 6324219950 | 37500 | 37500 | 37500 | 37450 | 410 |
| 299 | 20240521 | 135500 | 6308849750 | 37500 | 37500 | 37500 | 37450 | 1199 |
| 300 | 20240521 | 135400 | 6263896900 | 37500 | 37500 | 37500 | 37450 | 255 |
| 301 | 20240521 | 135300 | 6254335300 | 37500 | 37450 | 37500 | 37450 | 404 |
| 302 | 20240521 | 135200 | 6239186500 | 37450 | 37450 | 37500 | 37450 | 290 |
| 303 | 20240521 | 135100 | 6228317300 | 37500 | 37500 | 37500 | 37450 | 207 |
| 304 | 20240521 | 135000 | 6220555200 | 37500 | 37450 | 37500 | 37400 | 428 |
| 305 | 20240521 | 134900 | 6204528300 | 37500 | 37450 | 37500 | 37400 | 712 |
| 306 | 20240521 | 134800 | 6177869650 | 37450 | 37450 | 37500 | 37450 | 219 |
| 307 | 20240521 | 134700 | 6169661750 | 37500 | 37450 | 37500 | 37400 | 1028 |
| 308 | 20240521 | 134600 | 6131142800 | 37500 | 37500 | 37500 | 37400 | 374 |
| 309 | 20240521 | 134500 | 6117131750 | 37450 | 37550 | 37550 | 37450 | 447 |
| 310 | 20240521 | 134400 | 6100374050 | 37500 | 37550 | 37550 | 37450 | 469 |
| 311 | 20240521 | 134300 | 6082788900 | 37550 | 37500 | 37550 | 37500 | 542 |
| 312 | 20240521 | 134200 | 6062459500 | 37500 | 37500 | 37550 | 37500 | 753 |
| 313 | 20240521 | 134100 | 6034211450 | 37550 | 37550 | 37550 | 37500 | 556 |
| 314 | 20240521 | 134000 | 6013340650 | 37550 | 37500 | 37550 | 37500 | 488 |
| 315 | 20240521 | 133900 | 5995036200 | 37500 | 37500 | 37500 | 37450 | 241 |
| 316 | 20240521 | 133800 | 5986002900 | 37450 | 37450 | 37500 | 37400 | 683 |
| 317 | 20240521 | 133700 | 5960423350 | 37450 | 37400 | 37450 | 37400 | 322 |
| 318 | 20240521 | 133600 | 5948370100 | 37450 | 37500 | 37550 | 37400 | 1024 |
| 319 | 20240521 | 133500 | 5910011200 | 37500 | 37500 | 37550 | 37450 | 462 |
| 320 | 20240521 | 133400 | 5892692050 | 37500 | 37500 | 37550 | 37450 | 470 |
| 321 | 20240521 | 133300 | 5875062150 | 37500 | 37500 | 37550 | 37450 | 294 |
| 322 | 20240521 | 133200 | 5864035900 | 37550 | 37450 | 37550 | 37450 | 1043 |
| 323 | 20240521 | 133100 | 5824925250 | 37450 | 37600 | 37600 | 37450 | 1276 |
| 324 | 20240521 | 133000 | 5777036250 | 37550 | 37650 | 37650 | 37550 | 1279 |
| 325 | 20240521 | 132900 | 5728915650 | 37650 | 37600 | 37650 | 37550 | 2176 |
| 326 | 20240521 | 132800 | 5647089500 | 37550 | 37600 | 37600 | 37550 | 517 |
| 327 | 20240521 | 132700 | 5627668100 | 37600 | 37550 | 37600 | 37500 | 828 |
| 328 | 20240521 | 132600 | 5596571200 | 37500 | 37550 | 37550 | 37500 | 439 |
| 329 | 20240521 | 132500 | 5580097450 | 37550 | 37600 | 37600 | 37550 | 961 |
| 330 | 20240521 | 132400 | 5544006200 | 37600 | 37550 | 37600 | 37550 | 267 |
| 331 | 20240521 | 132300 | 5533972700 | 37600 | 37600 | 37600 | 37500 | 441 |
| 332 | 20240521 | 132200 | 5517402800 | 37550 | 37550 | 37600 | 37550 | 676 |
| 333 | 20240521 | 132100 | 5492014250 | 37550 | 37600 | 37600 | 37550 | 419 |
| 334 | 20240521 | 132000 | 5476272300 | 37550 | 37400 | 37600 | 37350 | 12796 |
| 335 | 20240521 | 131900 | 4996727650 | 37400 | 37400 | 37400 | 37350 | 344 |
| 336 | 20240521 | 131800 | 4983864100 | 37350 | 37400 | 37400 | 37350 | 283 |
| 337 | 20240521 | 131700 | 4973288450 | 37400 | 37400 | 37400 | 37350 | 233 |
| 338 | 20240521 | 131600 | 4964578850 | 37400 | 37400 | 37400 | 37400 | 217 |
| 339 | 20240521 | 131500 | 4956463050 | 37400 | 37400 | 37400 | 37350 | 213 |
| 340 | 20240521 | 131400 | 4948501500 | 37350 | 37350 | 37400 | 37300 | 158 |
| 341 | 20240521 | 131300 | 4942602700 | 37350 | 37400 | 37400 | 37350 | 440 |
| 342 | 20240521 | 131200 | 4926152150 | 37400 | 37350 | 37400 | 37350 | 158 |
| 343 | 20240521 | 131100 | 4920244100 | 37400 | 37400 | 37400 | 37300 | 249 |
| 344 | 20240521 | 131000 | 4910939050 | 37400 | 37400 | 37400 | 37300 | 209 |
| 345 | 20240521 | 130900 | 4903130250 | 37400 | 37350 | 37400 | 37350 | 146 |
| 346 | 20240521 | 130800 | 4897671050 | 37400 | 37350 | 37400 | 37300 | 612 |
| 347 | 20240521 | 130700 | 4874790100 | 37400 | 37350 | 37400 | 37200 | 590 |
| 348 | 20240521 | 130600 | 4852744150 | 37350 | 37400 | 37400 | 37300 | 570 |
| 349 | 20240521 | 130500 | 4831441750 | 37400 | 37400 | 37400 | 37350 | 300 |
| 350 | 20240521 | 130400 | 4820225000 | 37350 | 37350 | 37400 | 37350 | 1264 |
| 351 | 20240521 | 130300 | 4772982300 | 37400 | 37300 | 37400 | 37300 | 4318 |
| 352 | 20240521 | 130200 | 4611768050 | 37300 | 37200 | 37300 | 37200 | 200 |
| 353 | 20240521 | 130100 | 4604314600 | 37250 | 37250 | 37300 | 37200 | 1411 |
| 354 | 20240521 | 130000 | 4551760850 | 37200 | 37150 | 37250 | 37150 | 325 |
| 355 | 20240521 | 125900 | 4539667700 | 37150 | 37200 | 37250 | 37150 | 497 |
| 356 | 20240521 | 125800 | 4521182300 | 37200 | 37150 | 37250 | 37150 | 611 |
| 357 | 20240521 | 125700 | 4498459250 | 37200 | 37150 | 37200 | 37150 | 16 |
| 358 | 20240521 | 125600 | 4497864700 | 37150 | 37200 | 37200 | 37100 | 435 |
| 359 | 20240521 | 125500 | 4481701400 | 37200 | 37150 | 37200 | 37150 | 168 |
| 360 | 20240521 | 125400 | 4475457500 | 37150 | 37150 | 37200 | 37150 | 48 |
| 361 | 20240521 | 125300 | 4473672600 | 37150 | 37100 | 37200 | 37100 | 151 |
| 362 | 20240521 | 125200 | 4468059950 | 37100 | 37150 | 37200 | 37100 | 430 |
| 363 | 20240521 | 125100 | 4452087050 | 37150 | 37100 | 37200 | 37100 | 29 |
| 364 | 20240521 | 125000 | 4451010000 | 37150 | 37200 | 37200 | 37100 | 175 |
| 365 | 20240521 | 124900 | 4444504650 | 37100 | 37200 | 37200 | 37100 | 414 |
| 366 | 20240521 | 124800 | 4429119550 | 37150 | 37200 | 37250 | 37150 | 444 |
| 367 | 20240521 | 124700 | 4412619600 | 37200 | 37200 | 37200 | 37150 | 124 |
| 368 | 20240521 | 124600 | 4408007350 | 37200 | 37200 | 37250 | 37150 | 84 |
| 369 | 20240521 | 124500 | 4404884450 | 37250 | 37200 | 37250 | 37150 | 602 |
| 370 | 20240521 | 124400 | 4382492550 | 37200 | 37200 | 37250 | 37150 | 171 |
| 371 | 20240521 | 124300 | 4376133750 | 37200 | 37250 | 37250 | 37200 | 154 |
| 372 | 20240521 | 124200 | 4370402200 | 37250 | 37250 | 37250 | 37200 | 249 |
| 373 | 20240521 | 124100 | 4361132000 | 37200 | 37200 | 37250 | 37200 | 339 |
| 374 | 20240521 | 124000 | 4348510200 | 37200 | 37250 | 37250 | 37200 | 247 |
| 375 | 20240521 | 123900 | 4339316350 | 37250 | 37100 | 37250 | 37100 | 2720 |
| 376 | 20240521 | 123800 | 4238131450 | 37200 | 37200 | 37200 | 37100 | 208 |
| 377 | 20240521 | 123700 | 4230406800 | 37100 | 37150 | 37200 | 37100 | 558 |
| 378 | 20240521 | 123600 | 4209673350 | 37150 | 37150 | 37150 | 37100 | 163 |
| 379 | 20240521 | 123500 | 4203618100 | 37150 | 37150 | 37150 | 37050 | 171 |
| 380 | 20240521 | 123400 | 4197272900 | 37150 | 37150 | 37150 | 37050 | 1070 |
| 381 | 20240521 | 123300 | 4157523300 | 37150 | 37050 | 37150 | 37050 | 357 |
| 382 | 20240521 | 123200 | 4144275300 | 37100 | 37050 | 37100 | 37050 | 43 |
| 383 | 20240521 | 123100 | 4142681000 | 37000 | 37100 | 37100 | 37000 | 189 |
| 384 | 20240521 | 123000 | 4135679200 | 37100 | 37050 | 37100 | 37050 | 267 |
| 385 | 20240521 | 122900 | 4125783650 | 37050 | 37050 | 37050 | 37000 | 291 |
| 386 | 20240521 | 122800 | 4115010950 | 37050 | 37100 | 37100 | 37000 | 214 |
| 387 | 20240521 | 122700 | 4107084100 | 37050 | 37100 | 37100 | 37000 | 172 |
| 388 | 20240521 | 122600 | 4100708750 | 37050 | 37000 | 37100 | 37000 | 235 |
| 389 | 20240521 | 122500 | 4091996250 | 37050 | 37100 | 37150 | 37000 | 778 |
| 390 | 20240521 | 122400 | 4063193200 | 37050 | 37100 | 37100 | 37000 | 1137 |
| 391 | 20240521 | 122300 | 4021018400 | 37050 | 37050 | 37100 | 37050 | 598 |
| 392 | 20240521 | 122200 | 3998833900 | 37100 | 37000 | 37100 | 37000 | 207 |
| 393 | 20240521 | 122100 | 3991159700 | 37050 | 37100 | 37100 | 37050 | 275 |
| 394 | 20240521 | 122000 | 3980967150 | 37100 | 37000 | 37100 | 37000 | 142 |
| 395 | 20240521 | 121900 | 3975703100 | 37050 | 36950 | 37050 | 36950 | 1036 |
| 396 | 20240521 | 121800 | 3937362650 | 37000 | 37000 | 37000 | 36950 | 212 |
| 397 | 20240521 | 121700 | 3929521800 | 36950 | 37100 | 37100 | 36950 | 393 |
| 398 | 20240521 | 121600 | 3914987000 | 37100 | 37050 | 37150 | 37050 | 251 |
| 399 | 20240521 | 121500 | 3905675250 | 37050 | 37050 | 37050 | 37050 | 8 |
| 400 | 20240521 | 121400 | 3905378850 | 37100 | 37100 | 37100 | 37050 | 297 |
| 401 | 20240521 | 121300 | 3894366650 | 37100 | 37100 | 37100 | 37050 | 238 |
| 402 | 20240521 | 121200 | 3885537450 | 37050 | 37050 | 37100 | 37050 | 21 |
| 403 | 20240521 | 121100 | 3884759150 | 37100 | 37100 | 37100 | 37050 | 176 |
| 404 | 20240521 | 121000 | 3878229800 | 37050 | 37050 | 37100 | 37000 | 266 |
| 405 | 20240521 | 120900 | 3868377000 | 37050 | 37050 | 37050 | 37000 | 138 |
| 406 | 20240521 | 120800 | 3863266050 | 37050 | 37000 | 37050 | 37000 | 62 |
| 407 | 20240521 | 120700 | 3860971150 | 37050 | 37000 | 37050 | 36950 | 280 |
| 408 | 20240521 | 120600 | 3850604250 | 37050 | 37050 | 37100 | 37000 | 174 |
| 409 | 20240521 | 120500 | 3844156950 | 37050 | 37050 | 37050 | 37000 | 132 |
| 410 | 20240521 | 120400 | 3839267450 | 37050 | 37000 | 37050 | 36900 | 112 |
| 411 | 20240521 | 120300 | 3835121050 | 37000 | 37000 | 37050 | 36950 | 255 |
| 412 | 20240521 | 120200 | 3825690950 | 37000 | 37000 | 37050 | 36950 | 260 |
| 413 | 20240521 | 120100 | 3816073200 | 36950 | 37000 | 37000 | 36950 | 110 |
| 414 | 20240521 | 120000 | 3812003450 | 36950 | 36950 | 37050 | 36950 | 160 |
| 415 | 20240521 | 115900 | 3806083500 | 37000 | 36950 | 37000 | 36950 | 705 |
| 416 | 20240521 | 115800 | 3780015700 | 37000 | 36950 | 37000 | 36950 | 115 |
| 417 | 20240521 | 115700 | 3775761850 | 36950 | 36950 | 37000 | 36950 | 70 |
| 418 | 20240521 | 115600 | 3773172550 | 37000 | 37000 | 37050 | 36950 | 291 |
| 419 | 20240521 | 115500 | 3762407000 | 37000 | 36950 | 37050 | 36950 | 147 |
| 420 | 20240521 | 115400 | 3756967300 | 37050 | 37000 | 37050 | 37000 | 158 |
| 421 | 20240521 | 115300 | 3751120000 | 36950 | 37000 | 37000 | 36900 | 14 |
| 422 | 20240521 | 115200 | 3750602700 | 36900 | 37050 | 37050 | 36900 | 563 |
| 423 | 20240521 | 115100 | 3729787000 | 37050 | 37050 | 37050 | 36950 | 216 |
| 424 | 20240521 | 115000 | 3721800450 | 36950 | 37050 | 37100 | 36950 | 456 |
| 425 | 20240521 | 114900 | 3704921450 | 37000 | 37000 | 37050 | 37000 | 161 |
| 426 | 20240521 | 114800 | 3698962250 | 37000 | 37000 | 37100 | 37000 | 235 |
| 427 | 20240521 | 114700 | 3690256200 | 37000 | 37000 | 37050 | 37000 | 263 |
| 428 | 20240521 | 114600 | 3680514400 | 37050 | 37050 | 37050 | 37000 | 53 |
| 429 | 20240521 | 114500 | 3678551250 | 37050 | 37050 | 37050 | 37000 | 162 |
| 430 | 20240521 | 114400 | 3672554350 | 37050 | 37050 | 37050 | 37050 | 210 |
| 431 | 20240521 | 114300 | 3664773850 | 37050 | 37050 | 37100 | 37000 | 194 |
| 432 | 20240521 | 114200 | 3657587100 | 37050 | 37050 | 37100 | 37000 | 277 |
| 433 | 20240521 | 114100 | 3647327200 | 37050 | 37100 | 37100 | 37050 | 235 |
| 434 | 20240521 | 114000 | 3638613050 | 37050 | 37100 | 37100 | 37000 | 193 |
| 435 | 20240521 | 113900 | 3631462500 | 37050 | 37100 | 37100 | 37050 | 179 |
| 436 | 20240521 | 113800 | 3624826450 | 37100 | 37100 | 37100 | 37050 | 107 |
| 437 | 20240521 | 113700 | 3620861800 | 37100 | 37050 | 37100 | 37000 | 261 |
| 438 | 20240521 | 113600 | 3611191450 | 37000 | 37050 | 37050 | 37000 | 248 |
| 439 | 20240521 | 113500 | 3602005000 | 37050 | 37100 | 37100 | 36950 | 135 |
| 440 | 20240521 | 113400 | 3597009100 | 37000 | 37100 | 37100 | 37000 | 110 |
| 441 | 20240521 | 113300 | 3592931600 | 37050 | 37000 | 37050 | 37000 | 306 |
| 442 | 20240521 | 113200 | 3581595350 | 37000 | 37000 | 37000 | 36950 | 134 |
| 443 | 20240521 | 113100 | 3576637700 | 37050 | 37050 | 37050 | 36950 | 190 |
| 444 | 20240521 | 113000 | 3569603500 | 37100 | 37000 | 37100 | 37000 | 217 |
| 445 | 20240521 | 112900 | 3561562300 | 37050 | 37050 | 37100 | 37050 | 233 |
| 446 | 20240521 | 112800 | 3552923750 | 37050 | 37000 | 37050 | 36900 | 144 |
| 447 | 20240521 | 112700 | 3547600050 | 37050 | 37050 | 37100 | 37000 | 131 |
| 448 | 20240521 | 112600 | 3542745450 | 37050 | 37050 | 37100 | 37000 | 196 |
| 449 | 20240521 | 112500 | 3535481400 | 37050 | 37000 | 37050 | 36850 | 200 |
| 450 | 20240521 | 112400 | 3528082700 | 36900 | 37050 | 37050 | 36900 | 1239 |
| 451 | 20240521 | 112300 | 3482343100 | 37050 | 37000 | 37100 | 37000 | 312 |
| 452 | 20240521 | 112200 | 3470793300 | 37000 | 37000 | 37000 | 36950 | 117 |
| 453 | 20240521 | 112100 | 3466465150 | 37000 | 37000 | 37000 | 36950 | 241 |
| 454 | 20240521 | 112000 | 3457549200 | 37050 | 37000 | 37050 | 37000 | 185 |
| 455 | 20240521 | 111900 | 3450697650 | 37050 | 37050 | 37100 | 37000 | 197 |
| 456 | 20240521 | 111800 | 3443394100 | 37050 | 36950 | 37100 | 36900 | 368 |
| 457 | 20240521 | 111700 | 3429789400 | 36900 | 36950 | 37050 | 36900 | 157 |
| 458 | 20240521 | 111600 | 3423986100 | 37000 | 36950 | 37100 | 36950 | 224 |
| 459 | 20240521 | 111500 | 3415690150 | 36950 | 37050 | 37100 | 36950 | 174 |
| 460 | 20240521 | 111400 | 3409247650 | 37050 | 37000 | 37100 | 36950 | 293 |
| 461 | 20240521 | 111300 | 3398397350 | 37000 | 37050 | 37100 | 37000 | 77 |
| 462 | 20240521 | 111200 | 3395545950 | 37100 | 37100 | 37100 | 37000 | 197 |
| 463 | 20240521 | 111100 | 3388247250 | 37100 | 37000 | 37100 | 37000 | 15 |
| 464 | 20240521 | 111000 | 3387691450 | 37100 | 37050 | 37100 | 36900 | 292 |
| 465 | 20240521 | 110900 | 3376877500 | 37050 | 37050 | 37100 | 37000 | 212 |
| 466 | 20240521 | 110800 | 3369024450 | 37050 | 37050 | 37100 | 37050 | 105 |
| 467 | 20240521 | 110700 | 3365134050 | 37050 | 37050 | 37100 | 36950 | 1207 |
| 468 | 20240521 | 110600 | 3320519500 | 36950 | 37050 | 37050 | 36950 | 935 |
| 469 | 20240521 | 110500 | 3285921450 | 37050 | 37100 | 37100 | 37000 | 472 |
| 470 | 20240521 | 110400 | 3268433000 | 37050 | 37050 | 37100 | 37050 | 89 |
| 471 | 20240521 | 110300 | 3265135350 | 37050 | 37100 | 37100 | 37050 | 234 |
| 472 | 20240521 | 110200 | 3256459350 | 37100 | 37050 | 37100 | 37050 | 271 |
| 473 | 20240521 | 110100 | 3246409300 | 37100 | 37050 | 37100 | 37050 | 151 |
| 474 | 20240521 | 110000 | 3240809900 | 37000 | 37050 | 37050 | 37000 | 34 |
| 475 | 20240521 | 105900 | 3239550850 | 36950 | 37000 | 37100 | 36900 | 401 |
| 476 | 20240521 | 105800 | 3224704200 | 37000 | 36950 | 37000 | 36800 | 2248 |
| 477 | 20240521 | 105700 | 3141752750 | 37000 | 37100 | 37100 | 37000 | 442 |
| 478 | 20240521 | 105600 | 3125392600 | 37000 | 37050 | 37100 | 37000 | 633 |
| 479 | 20240521 | 105500 | 3101932650 | 37100 | 37050 | 37100 | 37000 | 422 |
| 480 | 20240521 | 105400 | 3086293900 | 37050 | 37000 | 37100 | 37000 | 196 |
| 481 | 20240521 | 105300 | 3079033200 | 37000 | 37000 | 37050 | 37000 | 237 |
| 482 | 20240521 | 105200 | 3070253100 | 37000 | 37050 | 37050 | 37000 | 400 |
| 483 | 20240521 | 105100 | 3055438800 | 37000 | 37000 | 37050 | 37000 | 223 |
| 484 | 20240521 | 105000 | 3047177350 | 37050 | 37050 | 37050 | 37000 | 381 |
| 485 | 20240521 | 104900 | 3033077100 | 37000 | 37050 | 37050 | 36950 | 316 |
| 486 | 20240521 | 104800 | 3021379800 | 37050 | 37000 | 37050 | 36950 | 261 |
| 487 | 20240521 | 104700 | 3011714200 | 37050 | 37050 | 37050 | 36950 | 432 |
| 488 | 20240521 | 104600 | 2995736950 | 37000 | 37050 | 37050 | 37000 | 118 |
| 489 | 20240521 | 104500 | 2991367300 | 37000 | 37100 | 37150 | 37000 | 396 |
| 490 | 20240521 | 104400 | 2976678650 | 37050 | 37050 | 37100 | 37050 | 187 |
| 491 | 20240521 | 104300 | 2969742850 | 37000 | 36950 | 37100 | 36850 | 95 |
| 492 | 20240521 | 104200 | 2966226850 | 37000 | 37100 | 37100 | 36900 | 383 |
| 493 | 20240521 | 104100 | 2952053450 | 37000 | 37100 | 37150 | 37000 | 283 |
| 494 | 20240521 | 104000 | 2941560800 | 37050 | 37050 | 37150 | 37050 | 314 |
| 495 | 20240521 | 103900 | 2929916500 | 37050 | 37000 | 37050 | 36950 | 191 |
| 496 | 20240521 | 103800 | 2922852150 | 37050 | 37050 | 37100 | 36950 | 308 |
| 497 | 20240521 | 103700 | 2911443900 | 37050 | 36950 | 37050 | 36950 | 752 |
| 498 | 20240521 | 103600 | 2883611800 | 36950 | 36900 | 37000 | 36900 | 281 |
| 499 | 20240521 | 103500 | 2873229000 | 36950 | 36900 | 36950 | 36850 | 1050 |
| 500 | 20240521 | 103400 | 2834491650 | 36900 | 36900 | 36900 | 36850 | 153 |
| 501 | 20240521 | 103300 | 2828846500 | 36850 | 36800 | 36850 | 36800 | 271 |
| 502 | 20240521 | 103200 | 2818866800 | 36800 | 36800 | 36850 | 36800 | 275 |
| 503 | 20240521 | 103100 | 2808736850 | 36800 | 36800 | 36900 | 36750 | 1027 |
| 504 | 20240521 | 103000 | 2770909200 | 36850 | 36750 | 36850 | 36750 | 216 |
| 505 | 20240521 | 102900 | 2762954750 | 36700 | 36850 | 36850 | 36700 | 1128 |
| 506 | 20240521 | 102800 | 2721479250 | 36850 | 36850 | 36850 | 36800 | 244 |
| 507 | 20240521 | 102700 | 2712492900 | 36800 | 36850 | 36850 | 36800 | 320 |
| 508 | 20240521 | 102600 | 2700704400 | 36850 | 36750 | 36850 | 36750 | 288 |
| 509 | 20240521 | 102500 | 2690100450 | 36750 | 36750 | 36800 | 36750 | 863 |
| 510 | 20240521 | 102400 | 2658349550 | 36750 | 36800 | 36800 | 36700 | 1240 |
| 511 | 20240521 | 102300 | 2612755100 | 36750 | 36750 | 36800 | 36750 | 879 |
| 512 | 20240521 | 102200 | 2580445150 | 36800 | 36750 | 36800 | 36750 | 202 |
| 513 | 20240521 | 102100 | 2573012700 | 36800 | 36750 | 36800 | 36700 | 368 |
| 514 | 20240521 | 102000 | 2559480850 | 36800 | 36750 | 36800 | 36700 | 673 |
| 515 | 20240521 | 101900 | 2534749050 | 36750 | 36750 | 36750 | 36650 | 357 |
| 516 | 20240521 | 101800 | 2521640850 | 36750 | 36700 | 36750 | 36650 | 4305 |
| 517 | 20240521 | 101700 | 2363660100 | 36750 | 36750 | 36750 | 36700 | 1784 |
| 518 | 20240521 | 101600 | 2298128150 | 36800 | 36800 | 36900 | 36800 | 227 |
| 519 | 20240521 | 101500 | 2289765950 | 36800 | 36850 | 36950 | 36800 | 189 |
| 520 | 20240521 | 101400 | 2282793450 | 36850 | 36800 | 37050 | 36800 | 534 |
| 521 | 20240521 | 101300 | 2263069650 | 36800 | 36950 | 37000 | 36800 | 1122 |
| 522 | 20240521 | 101200 | 2221665100 | 36950 | 36950 | 37000 | 36900 | 163 |
| 523 | 20240521 | 101100 | 2215641750 | 37050 | 37000 | 37050 | 36900 | 155 |
| 524 | 20240521 | 101000 | 2209909300 | 36950 | 36950 | 37000 | 36900 | 1326 |
| 525 | 20240521 | 100900 | 2160921900 | 37000 | 37050 | 37050 | 36950 | 688 |
| 526 | 20240521 | 100800 | 2135458200 | 37000 | 37000 | 37050 | 36950 | 465 |
| 527 | 20240521 | 100700 | 2118248500 | 37050 | 37000 | 37050 | 37000 | 178 |
| 528 | 20240521 | 100600 | 2111656700 | 36950 | 36850 | 37050 | 36850 | 652 |
| 529 | 20240521 | 100500 | 2087553400 | 36850 | 36900 | 36950 | 36750 | 1472 |
| 530 | 20240521 | 100400 | 2033363800 | 36850 | 36900 | 36950 | 36750 | 6949 |
| 531 | 20240521 | 100300 | 1777595450 | 36950 | 36900 | 36950 | 36900 | 168 |
| 532 | 20240521 | 100200 | 1771392950 | 36950 | 36950 | 36950 | 36900 | 327 |
| 533 | 20240521 | 100100 | 1759313300 | 36950 | 37150 | 37150 | 36900 | 2234 |
| 534 | 20240521 | 100000 | 1676630950 | 37150 | 37050 | 37150 | 37050 | 615 |
| 535 | 20240521 | 095900 | 1653810600 | 37050 | 37050 | 37200 | 37050 | 276 |
| 536 | 20240521 | 095800 | 1643570750 | 37100 | 37100 | 37200 | 37050 | 758 |
| 537 | 20240521 | 095700 | 1615438700 | 37100 | 37150 | 37200 | 37100 | 188 |
| 538 | 20240521 | 095600 | 1608456600 | 37150 | 37150 | 37150 | 37100 | 231 |
| 539 | 20240521 | 095500 | 1599880500 | 37100 | 37100 | 37150 | 37100 | 349 |
| 540 | 20240521 | 095400 | 1586928800 | 37100 | 37100 | 37100 | 37050 | 258 |
| 541 | 20240521 | 095300 | 1577358850 | 37100 | 37100 | 37100 | 37050 | 218 |
| 542 | 20240521 | 095200 | 1569272350 | 37050 | 37050 | 37100 | 37050 | 205 |
| 543 | 20240521 | 095100 | 1561674100 | 37100 | 37000 | 37100 | 37000 | 517 |
| 544 | 20240521 | 095000 | 1542518650 | 37000 | 37000 | 37050 | 37000 | 231 |
| 545 | 20240521 | 094900 | 1533963500 | 37050 | 37000 | 37050 | 36950 | 202 |
| 546 | 20240521 | 094800 | 1526491400 | 37000 | 37000 | 37000 | 36950 | 322 |
| 547 | 20240521 | 094700 | 1514578750 | 37000 | 37050 | 37050 | 36850 | 5546 |
| 548 | 20240521 | 094600 | 1309958100 | 37050 | 37200 | 37250 | 37000 | 703 |
| 549 | 20240521 | 094500 | 1283891750 | 37100 | 37250 | 37250 | 37100 | 282 |
| 550 | 20240521 | 094400 | 1273405050 | 37200 | 37250 | 37250 | 37200 | 155 |
| 551 | 20240521 | 094300 | 1267635250 | 37200 | 37200 | 37250 | 37200 | 341 |
| 552 | 20240521 | 094200 | 1254939100 | 37250 | 37150 | 37250 | 37100 | 157 |
| 553 | 20240521 | 094100 | 1249103100 | 37200 | 37150 | 37250 | 37150 | 193 |
| 554 | 20240521 | 094000 | 1241925500 | 37100 | 37150 | 37250 | 37100 | 482 |
| 555 | 20240521 | 093900 | 1224025850 | 37150 | 37200 | 37250 | 37100 | 302 |
| 556 | 20240521 | 093800 | 1212794650 | 37200 | 37250 | 37300 | 37200 | 252 |
| 557 | 20240521 | 093700 | 1203408300 | 37250 | 37250 | 37250 | 37200 | 81 |
| 558 | 20240521 | 093600 | 1200391100 | 37250 | 37250 | 37250 | 37150 | 407 |
| 559 | 20240521 | 093500 | 1185239900 | 37200 | 37200 | 37200 | 37150 | 213 |
| 560 | 20240521 | 093400 | 1177318750 | 37200 | 37200 | 37300 | 37150 | 1654 |
| 561 | 20240521 | 093300 | 1115712850 | 37200 | 37200 | 37250 | 37200 | 285 |
| 562 | 20240521 | 093200 | 1105102400 | 37250 | 37150 | 37250 | 37100 | 182 |
| 563 | 20240521 | 093100 | 1098339300 | 37250 | 37150 | 37250 | 37050 | 1365 |
| 564 | 20240521 | 093000 | 1047627000 | 37150 | 37100 | 37200 | 37050 | 1085 |
| 565 | 20240521 | 092900 | 1007323100 | 37100 | 37050 | 37100 | 37000 | 186 |
| 566 | 20240521 | 092800 | 1000429200 | 37000 | 36950 | 37050 | 36900 | 220 |
| 567 | 20240521 | 092700 | 992297550 | 37000 | 37000 | 37000 | 36950 | 103 |
| 568 | 20240521 | 092600 | 988489100 | 36950 | 37000 | 37050 | 36950 | 426 |
| 569 | 20240521 | 092500 | 972727800 | 36950 | 36950 | 37000 | 36950 | 314 |
| 570 | 20240521 | 092400 | 961118750 | 36950 | 36950 | 36950 | 36800 | 219 |
| 571 | 20240521 | 092300 | 953036100 | 36800 | 36950 | 36950 | 36800 | 356 |
| 572 | 20240521 | 092200 | 939903050 | 36950 | 37000 | 37000 | 36750 | 713 |
| 573 | 20240521 | 092100 | 913613650 | 36900 | 36950 | 36950 | 36850 | 217 |
| 574 | 20240521 | 092000 | 905603700 | 37050 | 37000 | 37050 | 36950 | 275 |
| 575 | 20240521 | 091900 | 895429450 | 37050 | 36900 | 37100 | 36800 | 1537 |
| 576 | 20240521 | 091800 | 838542950 | 36900 | 36900 | 36900 | 36700 | 170 |
| 577 | 20240521 | 091700 | 832292000 | 36800 | 36700 | 36800 | 36650 | 1243 |
| 578 | 20240521 | 091600 | 786657200 | 36750 | 36700 | 36750 | 36650 | 686 |
| 579 | 20240521 | 091500 | 761482700 | 36700 | 36700 | 36750 | 36650 | 1306 |
| 580 | 20240521 | 091400 | 713569850 | 36700 | 36700 | 36800 | 36650 | 2927 |
| 581 | 20240521 | 091300 | 606216800 | 36750 | 36750 | 36800 | 36700 | 565 |
| 582 | 20240521 | 091200 | 585449750 | 36750 | 36750 | 36800 | 36700 | 1155 |
| 583 | 20240521 | 091100 | 543002950 | 36750 | 37000 | 37000 | 36750 | 2332 |
| 584 | 20240521 | 091000 | 457037200 | 37100 | 37150 | 37150 | 37000 | 1313 |
| 585 | 20240521 | 090900 | 408371850 | 37150 | 37200 | 37300 | 37150 | 1545 |
| 586 | 20240521 | 090800 | 350848700 | 37200 | 37150 | 37200 | 37100 | 352 |
| 587 | 20240521 | 090700 | 337769300 | 37000 | 37150 | 37150 | 37000 | 444 |
| 588 | 20240521 | 090600 | 321334850 | 37150 | 37150 | 37200 | 37000 | 347 |
| 589 | 20240521 | 090500 | 308469650 | 37200 | 37100 | 37200 | 36950 | 752 |
| 590 | 20240521 | 090400 | 280586550 | 37150 | 37100 | 37200 | 37100 | 500 |
| 591 | 20240521 | 090300 | 262008250 | 37050 | 37100 | 37200 | 37050 | 1144 |
| 592 | 20240521 | 090200 | 219531100 | 37100 | 36850 | 37100 | 36750 | 1003 |
| 593 | 20240521 | 090100 | 182565250 | 36850 | 36800 | 36900 | 36750 | 2130 |
| 594 | 20240521 | 090000 | 104203900 | 36850 | 36900 | 37000 | 36850 | 2824 |