31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 183500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 5560 |
| 3 | 20240521 | 183400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240521 | 183300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240521 | 183200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240521 | 183100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240521 | 183000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240521 | 182900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240521 | 182800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240521 | 182700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240521 | 182600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240521 | 182500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240521 | 182400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240521 | 182300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240521 | 182200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240521 | 182100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240521 | 182000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240521 | 181900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240521 | 181800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240521 | 181700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240521 | 181600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240521 | 181500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240521 | 181400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240521 | 181300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240521 | 181200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240521 | 181100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240521 | 181000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240521 | 180900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240521 | 180800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240521 | 180700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240521 | 180600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240521 | 180500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 5560 |
| 33 | 20240521 | 180400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240521 | 180300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240521 | 180200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240521 | 180100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240521 | 180000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240521 | 175900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240521 | 175800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240521 | 175700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240521 | 175600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240521 | 175500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240521 | 175400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240521 | 175300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240521 | 175200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240521 | 175100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240521 | 175000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240521 | 174900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240521 | 174800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240521 | 174700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240521 | 174600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240521 | 174500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240521 | 174400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240521 | 174300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240521 | 174200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240521 | 174100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240521 | 174000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240521 | 173900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240521 | 173800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240521 | 173700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240521 | 173600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240521 | 173500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 5560 |
| 63 | 20240521 | 173400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240521 | 173300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240521 | 173200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240521 | 173100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240521 | 173000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240521 | 172900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240521 | 172800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240521 | 172700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240521 | 172600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240521 | 172500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240521 | 172400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240521 | 172300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240521 | 172200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240521 | 172100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240521 | 172000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240521 | 171900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240521 | 171800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240521 | 171700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240521 | 171600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240521 | 171500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240521 | 171400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240521 | 171300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240521 | 171200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240521 | 171100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240521 | 171000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240521 | 170900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240521 | 170800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240521 | 170700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240521 | 170600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240521 | 170500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 5560 |
| 93 | 20240521 | 170400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240521 | 170300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240521 | 170200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240521 | 170100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240521 | 170000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240521 | 165900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240521 | 165800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240521 | 165700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240521 | 165600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240521 | 165500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240521 | 165400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240521 | 165300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240521 | 165200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240521 | 165100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240521 | 165000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240521 | 164900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240521 | 164800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240521 | 164700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240521 | 164600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240521 | 164500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240521 | 164400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240521 | 164300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240521 | 164200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240521 | 164100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240521 | 164000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240521 | 163900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240521 | 163800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240521 | 163700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240521 | 163600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240521 | 163500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 5560 |
| 123 | 20240521 | 163400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240521 | 163300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240521 | 163200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240521 | 163100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240521 | 163000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240521 | 162900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240521 | 162800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240521 | 162700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240521 | 162600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240521 | 162500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240521 | 162400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240521 | 162300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240521 | 162200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240521 | 162100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240521 | 162000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240521 | 161900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240521 | 161800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240521 | 161700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240521 | 161600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240521 | 161500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240521 | 161400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240521 | 161300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240521 | 161200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240521 | 161100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240521 | 161000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240521 | 160900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240521 | 160800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240521 | 160700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240521 | 160600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240521 | 160500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 5560 |
| 153 | 20240521 | 160400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240521 | 160300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240521 | 160200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240521 | 160100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240521 | 160000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240521 | 155900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240521 | 155800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240521 | 155700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240521 | 155600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240521 | 155500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240521 | 155400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240521 | 155300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240521 | 155200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240521 | 155100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240521 | 155000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240521 | 154900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240521 | 154800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240521 | 154700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240521 | 154600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240521 | 154500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240521 | 154400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240521 | 154300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240521 | 154200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240521 | 154100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240521 | 154000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240521 | 153900 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240521 | 153800 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240521 | 153700 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240521 | 153600 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240521 | 153500 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 5560 |
| 183 | 20240521 | 153400 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240521 | 153300 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240521 | 153200 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240521 | 153100 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240521 | 153000 | 6807859300 | 22700 | 22700 | 22700 | 22700 | 5560 |
| 188 | 20240521 | 152900 | 6681647300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20240521 | 152800 | 6681647300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20240521 | 152700 | 6681647300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20240521 | 152600 | 6681647300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20240521 | 152500 | 6681647300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20240521 | 152400 | 6681647300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20240521 | 152300 | 6681647300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20240521 | 152200 | 6681647300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20240521 | 152100 | 6681647300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20240521 | 152000 | 6681647300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20240521 | 151900 | 6681647300 | 22650 | 22650 | 22700 | 22650 | 248 |
| 199 | 20240521 | 151800 | 6676019950 | 22650 | 22600 | 22700 | 22600 | 197 |
| 200 | 20240521 | 151700 | 6671549150 | 22600 | 22650 | 22700 | 22600 | 174 |
| 201 | 20240521 | 151600 | 6667612400 | 22650 | 22600 | 22650 | 22600 | 195 |
| 202 | 20240521 | 151500 | 6663195850 | 22650 | 22650 | 22700 | 22650 | 1413 |
| 203 | 20240521 | 151400 | 6631185800 | 22650 | 22700 | 22700 | 22650 | 105 |
| 204 | 20240521 | 151300 | 6628803550 | 22650 | 22700 | 22700 | 22650 | 199 |
| 205 | 20240521 | 151200 | 6624294050 | 22700 | 22650 | 22700 | 22650 | 122 |
| 206 | 20240521 | 151100 | 6621527150 | 22650 | 22700 | 22700 | 22650 | 534 |
| 207 | 20240521 | 151000 | 6609408800 | 22700 | 22700 | 22750 | 22650 | 1368 |
| 208 | 20240521 | 150900 | 6578357200 | 22750 | 22700 | 22750 | 22700 | 110 |
| 209 | 20240521 | 150800 | 6575859850 | 22750 | 22750 | 22750 | 22700 | 341 |
| 210 | 20240521 | 150700 | 6568114700 | 22700 | 22650 | 22700 | 22650 | 2787 |
| 211 | 20240521 | 150600 | 6504853400 | 22700 | 22650 | 22700 | 22650 | 226 |
| 212 | 20240521 | 150500 | 6499723900 | 22650 | 22700 | 22700 | 22650 | 279 |
| 213 | 20240521 | 150400 | 6493398450 | 22700 | 22700 | 22700 | 22650 | 429 |
| 214 | 20240521 | 150300 | 6483669550 | 22650 | 22650 | 22700 | 22650 | 50 |
| 215 | 20240521 | 150200 | 6482534900 | 22650 | 22600 | 22700 | 22600 | 1717 |
| 216 | 20240521 | 150100 | 6443646200 | 22600 | 22600 | 22650 | 22600 | 234 |
| 217 | 20240521 | 150000 | 6438352100 | 22600 | 22650 | 22650 | 22600 | 248 |
| 218 | 20240521 | 145900 | 6432739900 | 22600 | 22600 | 22650 | 22600 | 257 |
| 219 | 20240521 | 145800 | 6426929850 | 22600 | 22600 | 22650 | 22600 | 145 |
| 220 | 20240521 | 145700 | 6423650850 | 22600 | 22600 | 22650 | 22600 | 730 |
| 221 | 20240521 | 145600 | 6407150900 | 22650 | 22600 | 22650 | 22600 | 711 |
| 222 | 20240521 | 145500 | 6391066950 | 22650 | 22600 | 22650 | 22600 | 870 |
| 223 | 20240521 | 145400 | 6371363250 | 22600 | 22600 | 22650 | 22600 | 245 |
| 224 | 20240521 | 145300 | 6365822550 | 22600 | 22600 | 22650 | 22600 | 277 |
| 225 | 20240521 | 145200 | 6359558550 | 22600 | 22600 | 22650 | 22600 | 298 |
| 226 | 20240521 | 145100 | 6352815750 | 22650 | 22600 | 22650 | 22600 | 216 |
| 227 | 20240521 | 145000 | 6347928600 | 22650 | 22600 | 22650 | 22600 | 57 |
| 228 | 20240521 | 144900 | 6346638700 | 22650 | 22600 | 22650 | 22600 | 948 |
| 229 | 20240521 | 144800 | 6325176250 | 22600 | 22600 | 22650 | 22600 | 116 |
| 230 | 20240521 | 144700 | 6322552900 | 22600 | 22600 | 22650 | 22600 | 112 |
| 231 | 20240521 | 144600 | 6320021100 | 22600 | 22600 | 22650 | 22600 | 82 |
| 232 | 20240521 | 144500 | 6318167150 | 22650 | 22650 | 22650 | 22600 | 1918 |
| 233 | 20240521 | 144400 | 6274794500 | 22650 | 22650 | 22650 | 22650 | 136 |
| 234 | 20240521 | 144300 | 6271714100 | 22650 | 22650 | 22650 | 22650 | 109 |
| 235 | 20240521 | 144200 | 6269245250 | 22650 | 22700 | 22700 | 22650 | 993 |
| 236 | 20240521 | 144100 | 6246750050 | 22650 | 22650 | 22700 | 22650 | 222 |
| 237 | 20240521 | 144000 | 6241719900 | 22650 | 22650 | 22700 | 22650 | 130 |
| 238 | 20240521 | 143900 | 6238773500 | 22650 | 22650 | 22700 | 22650 | 98 |
| 239 | 20240521 | 143800 | 6236550050 | 22650 | 22650 | 22700 | 22650 | 180 |
| 240 | 20240521 | 143700 | 6232469300 | 22650 | 22650 | 22650 | 22600 | 1360 |
| 241 | 20240521 | 143600 | 6201672500 | 22600 | 22650 | 22650 | 22600 | 819 |
| 242 | 20240521 | 143500 | 6183127850 | 22600 | 22650 | 22650 | 22600 | 649 |
| 243 | 20240521 | 143400 | 6168431900 | 22700 | 22650 | 22700 | 22650 | 108 |
| 244 | 20240521 | 143300 | 6165981800 | 22650 | 22700 | 22700 | 22600 | 388 |
| 245 | 20240521 | 143200 | 6157193950 | 22700 | 22650 | 22700 | 22600 | 384 |
| 246 | 20240521 | 143100 | 6148495600 | 22650 | 22600 | 22650 | 22600 | 65 |
| 247 | 20240521 | 143000 | 6147023500 | 22650 | 22650 | 22700 | 22600 | 746 |
| 248 | 20240521 | 142900 | 6130123750 | 22600 | 22700 | 22700 | 22600 | 470 |
| 249 | 20240521 | 142800 | 6119476550 | 22650 | 22650 | 22700 | 22650 | 620 |
| 250 | 20240521 | 142700 | 6105410250 | 22700 | 22700 | 22700 | 22650 | 719 |
| 251 | 20240521 | 142600 | 6089094250 | 22700 | 22650 | 22700 | 22650 | 323 |
| 252 | 20240521 | 142500 | 6081766650 | 22650 | 22750 | 22750 | 22650 | 880 |
| 253 | 20240521 | 142400 | 6061782850 | 22700 | 22650 | 22750 | 22650 | 792 |
| 254 | 20240521 | 142300 | 6043802550 | 22650 | 22650 | 22700 | 22650 | 360 |
| 255 | 20240521 | 142200 | 6035638100 | 22650 | 22650 | 22700 | 22650 | 632 |
| 256 | 20240521 | 142100 | 6021301600 | 22650 | 22700 | 22700 | 22650 | 483 |
| 257 | 20240521 | 142000 | 6010348550 | 22650 | 22650 | 22700 | 22650 | 626 |
| 258 | 20240521 | 141900 | 5996151450 | 22700 | 22650 | 22700 | 22650 | 597 |
| 259 | 20240521 | 141800 | 5982608800 | 22700 | 22750 | 22750 | 22650 | 2066 |
| 260 | 20240521 | 141700 | 5935758050 | 22700 | 22750 | 22750 | 22700 | 586 |
| 261 | 20240521 | 141600 | 5922441050 | 22700 | 22750 | 22750 | 22700 | 512 |
| 262 | 20240521 | 141500 | 5910799750 | 22700 | 22750 | 22800 | 22700 | 311 |
| 263 | 20240521 | 141400 | 5903726800 | 22750 | 22700 | 22750 | 22700 | 416 |
| 264 | 20240521 | 141300 | 5894271900 | 22700 | 22700 | 22700 | 22650 | 254 |
| 265 | 20240521 | 141200 | 5888509150 | 22750 | 22700 | 22750 | 22700 | 4017 |
| 266 | 20240521 | 141100 | 5797304550 | 22800 | 22700 | 22800 | 22650 | 896 |
| 267 | 20240521 | 141000 | 5776952650 | 22700 | 22700 | 22750 | 22700 | 329 |
| 268 | 20240521 | 140900 | 5769471200 | 22700 | 22700 | 22750 | 22700 | 722 |
| 269 | 20240521 | 140800 | 5753058150 | 22700 | 22700 | 22750 | 22700 | 332 |
| 270 | 20240521 | 140700 | 5745511300 | 22700 | 22700 | 22750 | 22700 | 290 |
| 271 | 20240521 | 140600 | 5738916400 | 22750 | 22700 | 22750 | 22700 | 728 |
| 272 | 20240521 | 140500 | 5722360700 | 22700 | 22750 | 22750 | 22700 | 349 |
| 273 | 20240521 | 140400 | 5714428050 | 22700 | 22750 | 22750 | 22700 | 486 |
| 274 | 20240521 | 140300 | 5703385100 | 22700 | 22700 | 22750 | 22700 | 523 |
| 275 | 20240521 | 140200 | 5691492400 | 22750 | 22750 | 22800 | 22700 | 1365 |
| 276 | 20240521 | 140100 | 5660431750 | 22800 | 22750 | 22800 | 22750 | 444 |
| 277 | 20240521 | 140000 | 5650319250 | 22750 | 22750 | 22800 | 22750 | 601 |
| 278 | 20240521 | 135900 | 5636627700 | 22750 | 22800 | 22850 | 22750 | 570 |
| 279 | 20240521 | 135800 | 5623630650 | 22800 | 22850 | 22850 | 22750 | 375 |
| 280 | 20240521 | 135700 | 5615084500 | 22800 | 22750 | 22800 | 22750 | 601 |
| 281 | 20240521 | 135600 | 5601389350 | 22750 | 22800 | 22800 | 22750 | 331 |
| 282 | 20240521 | 135500 | 5593848300 | 22750 | 22750 | 22800 | 22700 | 379 |
| 283 | 20240521 | 135400 | 5585223350 | 22800 | 22750 | 22800 | 22750 | 493 |
| 284 | 20240521 | 135300 | 5573985200 | 22750 | 22700 | 22800 | 22700 | 395 |
| 285 | 20240521 | 135200 | 5565005750 | 22750 | 22750 | 22800 | 22750 | 1385 |
| 286 | 20240521 | 135100 | 5533481150 | 22750 | 22800 | 22800 | 22750 | 523 |
| 287 | 20240521 | 135000 | 5521560100 | 22750 | 22750 | 22800 | 22750 | 311 |
| 288 | 20240521 | 134900 | 5514475350 | 22750 | 22800 | 22800 | 22750 | 330 |
| 289 | 20240521 | 134800 | 5506955550 | 22750 | 22700 | 22800 | 22700 | 697 |
| 290 | 20240521 | 134700 | 5491091300 | 22700 | 22750 | 22750 | 22700 | 320 |
| 291 | 20240521 | 134600 | 5483817800 | 22700 | 22700 | 22750 | 22700 | 343 |
| 292 | 20240521 | 134500 | 5476021850 | 22750 | 22700 | 22750 | 22700 | 417 |
| 293 | 20240521 | 134400 | 5466545050 | 22700 | 22700 | 22750 | 22700 | 499 |
| 294 | 20240521 | 134300 | 5455204500 | 22700 | 22750 | 22750 | 22700 | 2113 |
| 295 | 20240521 | 134200 | 5407235600 | 22750 | 22750 | 22750 | 22700 | 433 |
| 296 | 20240521 | 134100 | 5397393450 | 22750 | 22750 | 22750 | 22700 | 468 |
| 297 | 20240521 | 134000 | 5386747450 | 22700 | 22750 | 22750 | 22700 | 495 |
| 298 | 20240521 | 133900 | 5375498050 | 22700 | 22750 | 22800 | 22700 | 1145 |
| 299 | 20240521 | 133800 | 5349439900 | 22800 | 22750 | 22800 | 22750 | 426 |
| 300 | 20240521 | 133700 | 5339728300 | 22800 | 22800 | 22800 | 22750 | 485 |
| 301 | 20240521 | 133600 | 5328679200 | 22800 | 22750 | 22800 | 22750 | 362 |
| 302 | 20240521 | 133500 | 5320434150 | 22800 | 22750 | 22800 | 22750 | 475 |
| 303 | 20240521 | 133400 | 5309607500 | 22750 | 22800 | 22800 | 22750 | 362 |
| 304 | 20240521 | 133300 | 5301359100 | 22800 | 22800 | 22850 | 22800 | 1454 |
| 305 | 20240521 | 133200 | 5268197050 | 22850 | 22800 | 22850 | 22800 | 631 |
| 306 | 20240521 | 133100 | 5253790300 | 22800 | 22900 | 22900 | 22800 | 550 |
| 307 | 20240521 | 133000 | 5241216550 | 22900 | 22850 | 22900 | 22850 | 210 |
| 308 | 20240521 | 132900 | 5236413600 | 22850 | 22850 | 22850 | 22800 | 817 |
| 309 | 20240521 | 132800 | 5217747050 | 22800 | 22850 | 22850 | 22800 | 534 |
| 310 | 20240521 | 132700 | 5205557450 | 22800 | 22850 | 22850 | 22800 | 376 |
| 311 | 20240521 | 132600 | 5196968050 | 22800 | 22800 | 22850 | 22800 | 543 |
| 312 | 20240521 | 132500 | 5184569000 | 22850 | 22800 | 22850 | 22800 | 496 |
| 313 | 20240521 | 132400 | 5173241750 | 22800 | 22850 | 22900 | 22800 | 992 |
| 314 | 20240521 | 132300 | 5150579050 | 22850 | 22850 | 22850 | 22800 | 1564 |
| 315 | 20240521 | 132200 | 5114846400 | 22800 | 22850 | 22850 | 22800 | 275 |
| 316 | 20240521 | 132100 | 5108565650 | 22850 | 22800 | 22850 | 22800 | 379 |
| 317 | 20240521 | 132000 | 5099912750 | 22800 | 22800 | 22850 | 22800 | 660 |
| 318 | 20240521 | 131900 | 5084842500 | 22850 | 22800 | 22850 | 22750 | 350 |
| 319 | 20240521 | 131800 | 5076858550 | 22750 | 22800 | 22850 | 22750 | 1275 |
| 320 | 20240521 | 131700 | 5047780600 | 22850 | 22800 | 22850 | 22750 | 614 |
| 321 | 20240521 | 131600 | 5033784250 | 22750 | 22750 | 22800 | 22750 | 498 |
| 322 | 20240521 | 131500 | 5022441450 | 22750 | 22750 | 22800 | 22750 | 296 |
| 323 | 20240521 | 131400 | 5015697600 | 22800 | 22800 | 22800 | 22750 | 493 |
| 324 | 20240521 | 131300 | 5004459400 | 22750 | 22800 | 22800 | 22750 | 314 |
| 325 | 20240521 | 131200 | 4997306350 | 22750 | 22800 | 22800 | 22750 | 576 |
| 326 | 20240521 | 131100 | 4984181900 | 22800 | 22750 | 22800 | 22750 | 371 |
| 327 | 20240521 | 131000 | 4975726850 | 22750 | 22800 | 22800 | 22750 | 466 |
| 328 | 20240521 | 130900 | 4965106650 | 22750 | 22800 | 22800 | 22750 | 403 |
| 329 | 20240521 | 130800 | 4955921350 | 22800 | 22750 | 22800 | 22750 | 554 |
| 330 | 20240521 | 130700 | 4943302400 | 22750 | 22800 | 22850 | 22750 | 742 |
| 331 | 20240521 | 130600 | 4926390350 | 22800 | 22750 | 22800 | 22750 | 618 |
| 332 | 20240521 | 130500 | 4912321750 | 22800 | 22800 | 22800 | 22750 | 447 |
| 333 | 20240521 | 130400 | 4902135650 | 22800 | 22800 | 22850 | 22750 | 621 |
| 334 | 20240521 | 130300 | 4887966250 | 22800 | 22800 | 22800 | 22800 | 50 |
| 335 | 20240521 | 130200 | 4886826250 | 22850 | 22800 | 22850 | 22800 | 325 |
| 336 | 20240521 | 130100 | 4879406050 | 22850 | 22800 | 22850 | 22800 | 415 |
| 337 | 20240521 | 130000 | 4869929850 | 22750 | 22850 | 22850 | 22750 | 1073 |
| 338 | 20240521 | 125900 | 4845467450 | 22850 | 22800 | 22850 | 22800 | 537 |
| 339 | 20240521 | 125800 | 4833212400 | 22750 | 22750 | 22800 | 22750 | 716 |
| 340 | 20240521 | 125700 | 4816892650 | 22750 | 22800 | 22850 | 22750 | 506 |
| 341 | 20240521 | 125600 | 4805354150 | 22800 | 22750 | 22850 | 22750 | 243 |
| 342 | 20240521 | 125500 | 4799819750 | 22850 | 22800 | 22850 | 22750 | 1710 |
| 343 | 20240521 | 125400 | 4760866600 | 22850 | 22850 | 22850 | 22800 | 341 |
| 344 | 20240521 | 125300 | 4753077300 | 22850 | 22850 | 22850 | 22800 | 442 |
| 345 | 20240521 | 125200 | 4742989600 | 22800 | 22850 | 22850 | 22800 | 573 |
| 346 | 20240521 | 125100 | 4729906500 | 22800 | 22850 | 22900 | 22800 | 565 |
| 347 | 20240521 | 125000 | 4716994950 | 22850 | 22800 | 22850 | 22800 | 311 |
| 348 | 20240521 | 124900 | 4709892450 | 22850 | 22850 | 22850 | 22800 | 569 |
| 349 | 20240521 | 124800 | 4696896750 | 22850 | 22850 | 22850 | 22800 | 415 |
| 350 | 20240521 | 124700 | 4687420150 | 22850 | 22850 | 22900 | 22800 | 620 |
| 351 | 20240521 | 124600 | 4673251300 | 22800 | 22800 | 22850 | 22750 | 751 |
| 352 | 20240521 | 124500 | 4656112350 | 22850 | 22750 | 22850 | 22750 | 209 |
| 353 | 20240521 | 124400 | 4651345300 | 22750 | 22850 | 22850 | 22750 | 489 |
| 354 | 20240521 | 124300 | 4640197300 | 22800 | 22750 | 22800 | 22750 | 455 |
| 355 | 20240521 | 124200 | 4629824900 | 22750 | 22800 | 22800 | 22750 | 273 |
| 356 | 20240521 | 124100 | 4623603150 | 22750 | 22800 | 22800 | 22750 | 556 |
| 357 | 20240521 | 124000 | 4610930850 | 22750 | 22750 | 22800 | 22700 | 303 |
| 358 | 20240521 | 123900 | 4604034250 | 22800 | 22750 | 22800 | 22750 | 518 |
| 359 | 20240521 | 123800 | 4592227400 | 22750 | 22750 | 22800 | 22750 | 262 |
| 360 | 20240521 | 123700 | 4586256500 | 22750 | 22750 | 22800 | 22750 | 271 |
| 361 | 20240521 | 123600 | 4580081050 | 22800 | 22800 | 22800 | 22750 | 640 |
| 362 | 20240521 | 123500 | 4565498350 | 22750 | 22750 | 22800 | 22750 | 334 |
| 363 | 20240521 | 123400 | 4557887600 | 22800 | 22800 | 22800 | 22750 | 425 |
| 364 | 20240521 | 123300 | 4548207350 | 22800 | 22850 | 22850 | 22800 | 497 |
| 365 | 20240521 | 123200 | 4536861300 | 22800 | 22800 | 22850 | 22800 | 421 |
| 366 | 20240521 | 123100 | 4527262450 | 22800 | 22800 | 22850 | 22750 | 154 |
| 367 | 20240521 | 123000 | 4523750850 | 22850 | 22750 | 22850 | 22750 | 480 |
| 368 | 20240521 | 122900 | 4512807800 | 22750 | 22750 | 22800 | 22750 | 413 |
| 369 | 20240521 | 122800 | 4503395450 | 22800 | 22750 | 22800 | 22750 | 466 |
| 370 | 20240521 | 122700 | 4492782400 | 22800 | 22750 | 22800 | 22750 | 996 |
| 371 | 20240521 | 122600 | 4470102200 | 22750 | 22800 | 22850 | 22750 | 305 |
| 372 | 20240521 | 122500 | 4463146400 | 22800 | 22800 | 22800 | 22750 | 375 |
| 373 | 20240521 | 122400 | 4454598050 | 22750 | 22700 | 22800 | 22700 | 449 |
| 374 | 20240521 | 122300 | 4444390800 | 22700 | 22750 | 22750 | 22700 | 1091 |
| 375 | 20240521 | 122200 | 4419615600 | 22750 | 22800 | 22800 | 22700 | 406 |
| 376 | 20240521 | 122100 | 4410383300 | 22700 | 22800 | 22800 | 22700 | 913 |
| 377 | 20240521 | 122000 | 4389596050 | 22750 | 22800 | 22850 | 22750 | 512 |
| 378 | 20240521 | 121900 | 4377925000 | 22800 | 22800 | 22850 | 22750 | 155 |
| 379 | 20240521 | 121800 | 4374389850 | 22800 | 22750 | 22800 | 22750 | 570 |
| 380 | 20240521 | 121700 | 4361397100 | 22800 | 22750 | 22800 | 22750 | 310 |
| 381 | 20240521 | 121600 | 4354333300 | 22750 | 22750 | 22800 | 22750 | 265 |
| 382 | 20240521 | 121500 | 4348295400 | 22750 | 22800 | 22800 | 22750 | 731 |
| 383 | 20240521 | 121400 | 4331638700 | 22750 | 22750 | 22800 | 22750 | 309 |
| 384 | 20240521 | 121300 | 4324597000 | 22800 | 22750 | 22800 | 22750 | 263 |
| 385 | 20240521 | 121200 | 4318604650 | 22750 | 22800 | 22800 | 22750 | 315 |
| 386 | 20240521 | 121100 | 4311426850 | 22800 | 22750 | 22800 | 22750 | 981 |
| 387 | 20240521 | 121000 | 4289084850 | 22750 | 22750 | 22800 | 22750 | 230 |
| 388 | 20240521 | 120900 | 4283843150 | 22800 | 22800 | 22800 | 22750 | 390 |
| 389 | 20240521 | 120800 | 4274957250 | 22800 | 22750 | 22800 | 22750 | 489 |
| 390 | 20240521 | 120700 | 4263810050 | 22750 | 22800 | 22800 | 22750 | 395 |
| 391 | 20240521 | 120600 | 4254807900 | 22800 | 22800 | 22800 | 22750 | 325 |
| 392 | 20240521 | 120500 | 4247403850 | 22800 | 22750 | 22800 | 22750 | 415 |
| 393 | 20240521 | 120400 | 4237943950 | 22750 | 22800 | 22800 | 22750 | 547 |
| 394 | 20240521 | 120300 | 4225485500 | 22750 | 22800 | 22800 | 22750 | 561 |
| 395 | 20240521 | 120200 | 4212717200 | 22800 | 22800 | 22800 | 22750 | 541 |
| 396 | 20240521 | 120100 | 4200385850 | 22750 | 22800 | 22850 | 22750 | 369 |
| 397 | 20240521 | 120000 | 4191975650 | 22800 | 22750 | 22800 | 22750 | 329 |
| 398 | 20240521 | 115900 | 4184480650 | 22750 | 22750 | 22800 | 22750 | 808 |
| 399 | 20240521 | 115800 | 4166072450 | 22750 | 22800 | 22800 | 22750 | 271 |
| 400 | 20240521 | 115700 | 4159898050 | 22800 | 22800 | 22800 | 22750 | 434 |
| 401 | 20240521 | 115600 | 4150008850 | 22750 | 22750 | 22800 | 22700 | 2471 |
| 402 | 20240521 | 115500 | 4093845750 | 22800 | 22850 | 22850 | 22800 | 493 |
| 403 | 20240521 | 115400 | 4082594000 | 22850 | 22850 | 22850 | 22800 | 484 |
| 404 | 20240521 | 115300 | 4071538100 | 22850 | 22800 | 22850 | 22800 | 712 |
| 405 | 20240521 | 115200 | 4055281450 | 22800 | 22850 | 22850 | 22800 | 236 |
| 406 | 20240521 | 115100 | 4049890050 | 22800 | 22850 | 22850 | 22800 | 560 |
| 407 | 20240521 | 115000 | 4037110900 | 22800 | 22800 | 22850 | 22800 | 545 |
| 408 | 20240521 | 114900 | 4024662450 | 22800 | 22850 | 22850 | 22800 | 499 |
| 409 | 20240521 | 114800 | 4013271850 | 22850 | 22850 | 22850 | 22800 | 280 |
| 410 | 20240521 | 114700 | 4006877850 | 22800 | 22800 | 22850 | 22800 | 392 |
| 411 | 20240521 | 114600 | 3997928100 | 22850 | 22750 | 22850 | 22750 | 445 |
| 412 | 20240521 | 114500 | 3987780800 | 22750 | 22750 | 22800 | 22750 | 287 |
| 413 | 20240521 | 114400 | 3981241700 | 22800 | 22800 | 22800 | 22750 | 513 |
| 414 | 20240521 | 114300 | 3969549000 | 22750 | 22800 | 22850 | 22750 | 1013 |
| 415 | 20240521 | 114200 | 3946444800 | 22800 | 22800 | 22800 | 22750 | 332 |
| 416 | 20240521 | 114100 | 3938877200 | 22800 | 22800 | 22850 | 22750 | 546 |
| 417 | 20240521 | 114000 | 3926428950 | 22750 | 22850 | 22900 | 22750 | 2562 |
| 418 | 20240521 | 113900 | 3867962800 | 22850 | 22850 | 22900 | 22850 | 519 |
| 419 | 20240521 | 113800 | 3856089000 | 22850 | 22850 | 22900 | 22850 | 387 |
| 420 | 20240521 | 113700 | 3847234650 | 22900 | 22900 | 22900 | 22850 | 680 |
| 421 | 20240521 | 113600 | 3831672650 | 22900 | 22800 | 22900 | 22800 | 491 |
| 422 | 20240521 | 113500 | 3820438300 | 22850 | 22850 | 22900 | 22800 | 338 |
| 423 | 20240521 | 113400 | 3812713800 | 22850 | 22800 | 22850 | 22800 | 772 |
| 424 | 20240521 | 113300 | 3795075900 | 22850 | 22750 | 22850 | 22750 | 390 |
| 425 | 20240521 | 113200 | 3786172600 | 22750 | 22800 | 22850 | 22750 | 429 |
| 426 | 20240521 | 113100 | 3776378400 | 22800 | 22800 | 22850 | 22750 | 466 |
| 427 | 20240521 | 113000 | 3765747100 | 22750 | 22850 | 22850 | 22750 | 311 |
| 428 | 20240521 | 112900 | 3758650950 | 22850 | 22850 | 22850 | 22800 | 519 |
| 429 | 20240521 | 112800 | 3746807550 | 22850 | 22800 | 22850 | 22800 | 839 |
| 430 | 20240521 | 112700 | 3727664250 | 22800 | 22850 | 22850 | 22800 | 474 |
| 431 | 20240521 | 112600 | 3716844450 | 22850 | 22850 | 22850 | 22800 | 895 |
| 432 | 20240521 | 112500 | 3696428200 | 22850 | 22800 | 22850 | 22800 | 580 |
| 433 | 20240521 | 112400 | 3683178550 | 22800 | 22850 | 22850 | 22800 | 392 |
| 434 | 20240521 | 112300 | 3674224350 | 22800 | 22850 | 22900 | 22800 | 916 |
| 435 | 20240521 | 112200 | 3653293900 | 22850 | 22850 | 22900 | 22850 | 500 |
| 436 | 20240521 | 112100 | 3641849250 | 22850 | 22900 | 22900 | 22850 | 487 |
| 437 | 20240521 | 112000 | 3630708050 | 22900 | 22850 | 22900 | 22800 | 2714 |
| 438 | 20240521 | 111900 | 3568772200 | 22850 | 22900 | 22900 | 22850 | 540 |
| 439 | 20240521 | 111800 | 3556413850 | 22900 | 22900 | 22900 | 22850 | 456 |
| 440 | 20240521 | 111700 | 3545977800 | 22900 | 22850 | 22900 | 22850 | 337 |
| 441 | 20240521 | 111600 | 3538264400 | 22850 | 22850 | 22900 | 22800 | 1276 |
| 442 | 20240521 | 111500 | 3509142150 | 22850 | 22900 | 22900 | 22850 | 450 |
| 443 | 20240521 | 111400 | 3498848950 | 22850 | 22850 | 22900 | 22850 | 312 |
| 444 | 20240521 | 111300 | 3491706800 | 22850 | 22850 | 22900 | 22850 | 338 |
| 445 | 20240521 | 111200 | 3483980250 | 22850 | 22800 | 22900 | 22800 | 482 |
| 446 | 20240521 | 111100 | 3472971400 | 22800 | 22900 | 22900 | 22800 | 1578 |
| 447 | 20240521 | 111000 | 3436902550 | 22900 | 22850 | 22950 | 22850 | 309 |
| 448 | 20240521 | 110900 | 3429816450 | 22900 | 22900 | 22900 | 22850 | 681 |
| 449 | 20240521 | 110800 | 3414226600 | 22900 | 22900 | 22950 | 22900 | 272 |
| 450 | 20240521 | 110700 | 3407988650 | 22900 | 22900 | 22950 | 22900 | 1098 |
| 451 | 20240521 | 110600 | 3382829200 | 22900 | 22900 | 22950 | 22900 | 445 |
| 452 | 20240521 | 110500 | 3372620050 | 22950 | 22950 | 22950 | 22900 | 327 |
| 453 | 20240521 | 110400 | 3365118300 | 22900 | 22950 | 22950 | 22900 | 350 |
| 454 | 20240521 | 110300 | 3357091250 | 22950 | 22900 | 22950 | 22900 | 637 |
| 455 | 20240521 | 110200 | 3342479700 | 22900 | 22900 | 22950 | 22900 | 412 |
| 456 | 20240521 | 110100 | 3333034500 | 22950 | 22900 | 22950 | 22900 | 276 |
| 457 | 20240521 | 110000 | 3326703900 | 22900 | 22950 | 22950 | 22900 | 561 |
| 458 | 20240521 | 105900 | 3313832900 | 22900 | 22900 | 22900 | 22850 | 501 |
| 459 | 20240521 | 105800 | 3302373500 | 22900 | 22900 | 22950 | 22850 | 487 |
| 460 | 20240521 | 105700 | 3291220300 | 22950 | 22950 | 22950 | 22900 | 708 |
| 461 | 20240521 | 105600 | 3274971950 | 22900 | 22950 | 23000 | 22900 | 177 |
| 462 | 20240521 | 105500 | 3270914250 | 22950 | 23000 | 23000 | 22900 | 668 |
| 463 | 20240521 | 105400 | 3255591300 | 22950 | 22900 | 23000 | 22900 | 488 |
| 464 | 20240521 | 105300 | 3244394650 | 22950 | 23000 | 23000 | 22950 | 482 |
| 465 | 20240521 | 105200 | 3233319550 | 22950 | 23000 | 23000 | 22900 | 161 |
| 466 | 20240521 | 105100 | 3229626650 | 23000 | 22950 | 23000 | 22950 | 629 |
| 467 | 20240521 | 105000 | 3215171200 | 23000 | 23000 | 23000 | 22950 | 358 |
| 468 | 20240521 | 104900 | 3206943100 | 22950 | 22950 | 23000 | 22950 | 351 |
| 469 | 20240521 | 104800 | 3198873450 | 22950 | 22950 | 23000 | 22950 | 287 |
| 470 | 20240521 | 104700 | 3192276500 | 22950 | 22950 | 23000 | 22950 | 825 |
| 471 | 20240521 | 104600 | 3173333250 | 23000 | 23000 | 23000 | 22950 | 767 |
| 472 | 20240521 | 104500 | 3155710450 | 22950 | 23000 | 23000 | 22950 | 568 |
| 473 | 20240521 | 104400 | 3142649900 | 23000 | 23000 | 23000 | 22950 | 630 |
| 474 | 20240521 | 104300 | 3128162150 | 23000 | 22950 | 23000 | 22900 | 196 |
| 475 | 20240521 | 104200 | 3123667400 | 22950 | 22950 | 22950 | 22900 | 1111 |
| 476 | 20240521 | 104100 | 3098176300 | 22900 | 22950 | 22950 | 22900 | 322 |
| 477 | 20240521 | 104000 | 3090789950 | 22950 | 22900 | 22950 | 22900 | 1768 |
| 478 | 20240521 | 103900 | 3050288050 | 22900 | 22950 | 23000 | 22900 | 1377 |
| 479 | 20240521 | 103800 | 3018687600 | 23000 | 22950 | 23000 | 22950 | 777 |
| 480 | 20240521 | 103700 | 3000833150 | 23000 | 23000 | 23000 | 23000 | 260 |
| 481 | 20240521 | 103600 | 2994853150 | 22950 | 23000 | 23000 | 22950 | 1060 |
| 482 | 20240521 | 103500 | 2970477350 | 23000 | 22950 | 23000 | 22950 | 1815 |
| 483 | 20240521 | 103400 | 2928790850 | 23000 | 23000 | 23000 | 22950 | 653 |
| 484 | 20240521 | 103300 | 2913778350 | 22950 | 22950 | 22950 | 22900 | 737 |
| 485 | 20240521 | 103200 | 2896867200 | 23000 | 22950 | 23000 | 22950 | 619 |
| 486 | 20240521 | 103100 | 2882640000 | 22950 | 22950 | 22950 | 22900 | 874 |
| 487 | 20240521 | 103000 | 2862584100 | 22950 | 22900 | 22950 | 22900 | 569 |
| 488 | 20240521 | 102900 | 2849537950 | 22950 | 22950 | 22950 | 22900 | 588 |
| 489 | 20240521 | 102800 | 2836044850 | 22950 | 22950 | 23000 | 22900 | 581 |
| 490 | 20240521 | 102700 | 2822709700 | 22950 | 22900 | 22950 | 22900 | 430 |
| 491 | 20240521 | 102600 | 2812853050 | 22900 | 22950 | 23000 | 22900 | 748 |
| 492 | 20240521 | 102500 | 2795662400 | 22950 | 23000 | 23000 | 22950 | 161 |
| 493 | 20240521 | 102400 | 2791961700 | 23000 | 22900 | 23000 | 22900 | 709 |
| 494 | 20240521 | 102300 | 2775662350 | 22950 | 22900 | 22950 | 22900 | 646 |
| 495 | 20240521 | 102200 | 2760839700 | 22900 | 22950 | 22950 | 22900 | 506 |
| 496 | 20240521 | 102100 | 2749242800 | 22950 | 22900 | 22950 | 22900 | 1130 |
| 497 | 20240521 | 102000 | 2723354300 | 22900 | 22850 | 22900 | 22850 | 455 |
| 498 | 20240521 | 101900 | 2712935950 | 22900 | 22900 | 22900 | 22850 | 826 |
| 499 | 20240521 | 101800 | 2694040450 | 22850 | 22800 | 22900 | 22800 | 321 |
| 500 | 20240521 | 101700 | 2686714450 | 22800 | 22850 | 22900 | 22800 | 711 |
| 501 | 20240521 | 101600 | 2670456000 | 22800 | 22850 | 22900 | 22800 | 775 |
| 502 | 20240521 | 101500 | 2652762850 | 22850 | 22850 | 22900 | 22850 | 860 |
| 503 | 20240521 | 101400 | 2633110550 | 22850 | 22900 | 22900 | 22850 | 831 |
| 504 | 20240521 | 101300 | 2614100600 | 22900 | 22900 | 22950 | 22900 | 491 |
| 505 | 20240521 | 101200 | 2602855500 | 22900 | 22900 | 22950 | 22900 | 349 |
| 506 | 20240521 | 101100 | 2594854200 | 22900 | 22950 | 22950 | 22850 | 831 |
| 507 | 20240521 | 101000 | 2575814700 | 22900 | 23000 | 23000 | 22900 | 522 |
| 508 | 20240521 | 100900 | 2563840600 | 22950 | 22950 | 23000 | 22950 | 303 |
| 509 | 20240521 | 100800 | 2556875850 | 22950 | 22950 | 22950 | 22900 | 513 |
| 510 | 20240521 | 100700 | 2545104350 | 22950 | 22950 | 22950 | 22900 | 471 |
| 511 | 20240521 | 100600 | 2534299450 | 22900 | 22850 | 22900 | 22850 | 442 |
| 512 | 20240521 | 100500 | 2524186350 | 22900 | 22900 | 22900 | 22850 | 1097 |
| 513 | 20240521 | 100400 | 2499082150 | 22850 | 22850 | 22900 | 22850 | 505 |
| 514 | 20240521 | 100300 | 2487524200 | 22850 | 22850 | 22900 | 22850 | 893 |
| 515 | 20240521 | 100200 | 2467099400 | 22900 | 22900 | 22900 | 22850 | 1196 |
| 516 | 20240521 | 100100 | 2439758250 | 22850 | 22900 | 22950 | 22850 | 640 |
| 517 | 20240521 | 100000 | 2425101550 | 22950 | 22900 | 22950 | 22850 | 840 |
| 518 | 20240521 | 095900 | 2405855400 | 22900 | 22950 | 22950 | 22900 | 3786 |
| 519 | 20240521 | 095800 | 2319083000 | 23000 | 23000 | 23050 | 22950 | 1059 |
| 520 | 20240521 | 095700 | 2294732550 | 23000 | 23050 | 23050 | 23000 | 845 |
| 521 | 20240521 | 095600 | 2275266850 | 23050 | 23050 | 23050 | 23000 | 924 |
| 522 | 20240521 | 095500 | 2253995300 | 23050 | 23050 | 23050 | 23000 | 736 |
| 523 | 20240521 | 095400 | 2237032400 | 23000 | 23050 | 23050 | 23000 | 213 |
| 524 | 20240521 | 095300 | 2232127400 | 23050 | 23050 | 23050 | 23000 | 600 |
| 525 | 20240521 | 095200 | 2218301700 | 23050 | 23050 | 23050 | 23000 | 670 |
| 526 | 20240521 | 095100 | 2202861100 | 23000 | 23050 | 23050 | 23000 | 398 |
| 527 | 20240521 | 095000 | 2193698550 | 23050 | 23000 | 23050 | 23000 | 1619 |
| 528 | 20240521 | 094900 | 2156426000 | 23050 | 22950 | 23050 | 22950 | 1254 |
| 529 | 20240521 | 094800 | 2127582400 | 23000 | 23000 | 23000 | 22950 | 395 |
| 530 | 20240521 | 094700 | 2118502550 | 23000 | 23000 | 23050 | 22950 | 951 |
| 531 | 20240521 | 094600 | 2096630200 | 23000 | 23000 | 23050 | 23000 | 1049 |
| 532 | 20240521 | 094500 | 2072481800 | 23000 | 23000 | 23050 | 23000 | 2182 |
| 533 | 20240521 | 094400 | 2022271100 | 23000 | 23000 | 23000 | 23000 | 429 |
| 534 | 20240521 | 094300 | 2012404100 | 23000 | 23050 | 23050 | 23000 | 1451 |
| 535 | 20240521 | 094200 | 1979011350 | 23000 | 23050 | 23050 | 23000 | 1700 |
| 536 | 20240521 | 094100 | 1939877700 | 23050 | 23000 | 23050 | 23000 | 835 |
| 537 | 20240521 | 094000 | 1920656450 | 23000 | 22950 | 23050 | 22950 | 3746 |
| 538 | 20240521 | 093900 | 1834534300 | 23000 | 23000 | 23050 | 22950 | 908 |
| 539 | 20240521 | 093800 | 1813669900 | 23000 | 23000 | 23000 | 22950 | 2560 |
| 540 | 20240521 | 093700 | 1754818850 | 22950 | 22950 | 23000 | 22950 | 1557 |
| 541 | 20240521 | 093600 | 1719037450 | 23000 | 23100 | 23100 | 23000 | 4172 |
| 542 | 20240521 | 093500 | 1622985950 | 23100 | 23050 | 23100 | 23050 | 817 |
| 543 | 20240521 | 093400 | 1604142800 | 23050 | 23050 | 23100 | 23000 | 4100 |
| 544 | 20240521 | 093300 | 1509561950 | 23050 | 23050 | 23100 | 23000 | 3357 |
| 545 | 20240521 | 093200 | 1432182350 | 23050 | 23000 | 23050 | 23000 | 1196 |
| 546 | 20240521 | 093100 | 1404649400 | 23000 | 22950 | 23050 | 22950 | 365 |
| 547 | 20240521 | 093000 | 1396243650 | 22950 | 23000 | 23050 | 22950 | 2138 |
| 548 | 20240521 | 092900 | 1347055900 | 23050 | 23000 | 23050 | 22950 | 3390 |
| 549 | 20240521 | 092800 | 1269084050 | 23000 | 22950 | 23000 | 22950 | 993 |
| 550 | 20240521 | 092700 | 1246256200 | 23000 | 22950 | 23050 | 22950 | 4616 |
| 551 | 20240521 | 092600 | 1140100150 | 22950 | 22850 | 22950 | 22850 | 5261 |
| 552 | 20240521 | 092500 | 1019484150 | 22900 | 22850 | 22900 | 22800 | 451 |
| 553 | 20240521 | 092400 | 1009179750 | 22900 | 22850 | 22900 | 22750 | 1140 |
| 554 | 20240521 | 092300 | 983133350 | 22850 | 22900 | 22950 | 22800 | 2946 |
| 555 | 20240521 | 092200 | 915891000 | 22900 | 22750 | 22900 | 22750 | 2830 |
| 556 | 20240521 | 092100 | 851267150 | 22750 | 22650 | 22750 | 22600 | 953 |
| 557 | 20240521 | 092000 | 829649550 | 22700 | 22650 | 22750 | 22600 | 3519 |
| 558 | 20240521 | 091900 | 749835200 | 22600 | 22550 | 22600 | 22500 | 1038 |
| 559 | 20240521 | 091800 | 726400500 | 22500 | 22450 | 22500 | 22450 | 1684 |
| 560 | 20240521 | 091700 | 688514900 | 22400 | 22450 | 22450 | 22400 | 403 |
| 561 | 20240521 | 091600 | 679481200 | 22450 | 22450 | 22450 | 22400 | 862 |
| 562 | 20240521 | 091500 | 660131200 | 22400 | 22300 | 22400 | 22300 | 1237 |
| 563 | 20240521 | 091400 | 632462500 | 22300 | 22300 | 22400 | 22300 | 940 |
| 564 | 20240521 | 091300 | 611477000 | 22250 | 22300 | 22350 | 22250 | 1231 |
| 565 | 20240521 | 091200 | 584026450 | 22300 | 22350 | 22350 | 22250 | 785 |
| 566 | 20240521 | 091100 | 566544000 | 22350 | 22350 | 22400 | 22250 | 3066 |
| 567 | 20240521 | 091000 | 498157050 | 22350 | 22450 | 22450 | 22350 | 1217 |
| 568 | 20240521 | 090900 | 470948950 | 22350 | 22400 | 22450 | 22350 | 954 |
| 569 | 20240521 | 090800 | 449613800 | 22400 | 22450 | 22450 | 22300 | 2200 |
| 570 | 20240521 | 090700 | 400490350 | 22450 | 22400 | 22500 | 22350 | 329 |
| 571 | 20240521 | 090600 | 393115500 | 22400 | 22350 | 22400 | 22300 | 551 |
| 572 | 20240521 | 090500 | 380798250 | 22250 | 22350 | 22350 | 22200 | 4050 |
| 573 | 20240521 | 090400 | 290593650 | 22350 | 22500 | 22500 | 22350 | 4819 |
| 574 | 20240521 | 090300 | 182702900 | 22500 | 22500 | 22550 | 22500 | 1967 |
| 575 | 20240521 | 090200 | 138445150 | 22550 | 22550 | 22550 | 22550 | 649 |
| 576 | 20240521 | 090100 | 123810200 | 22550 | 22600 | 22600 | 22500 | 1504 |
| 577 | 20240521 | 090000 | 89905500 | 22550 | 22550 | 22650 | 22500 | 3981 |