32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 184500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 12982 |
| 3 | 20240517 | 184400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20240517 | 184300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20240517 | 184200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20240517 | 184100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20240517 | 184000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20240517 | 183900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20240517 | 183800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20240517 | 183700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20240517 | 183600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20240517 | 183500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20240517 | 183400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20240517 | 183300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20240517 | 183200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20240517 | 183100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20240517 | 183000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20240517 | 182900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20240517 | 182800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20240517 | 182700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20240517 | 182600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20240517 | 182500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20240517 | 182400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20240517 | 182300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20240517 | 182200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20240517 | 182100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20240517 | 182000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20240517 | 181900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20240517 | 181800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20240517 | 181700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20240517 | 181600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20240517 | 181500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 12982 |
| 33 | 20240517 | 181400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20240517 | 181300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20240517 | 181200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20240517 | 181100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20240517 | 181000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20240517 | 180900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20240517 | 180800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20240517 | 180700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20240517 | 180600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20240517 | 180500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20240517 | 180400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20240517 | 180300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20240517 | 180200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20240517 | 180100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20240517 | 180000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20240517 | 175900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20240517 | 175800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20240517 | 175700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20240517 | 175600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20240517 | 175500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20240517 | 175400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20240517 | 175300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20240517 | 175200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20240517 | 175100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20240517 | 175000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20240517 | 174900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20240517 | 174800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20240517 | 174700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20240517 | 174600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20240517 | 174500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 12982 |
| 63 | 20240517 | 174400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20240517 | 174300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20240517 | 174200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20240517 | 174100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20240517 | 174000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20240517 | 173900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20240517 | 173800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20240517 | 173700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20240517 | 173600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20240517 | 173500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20240517 | 173400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20240517 | 173300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20240517 | 173200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20240517 | 173100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20240517 | 173000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20240517 | 172900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20240517 | 172800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20240517 | 172700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20240517 | 172600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20240517 | 172500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20240517 | 172400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20240517 | 172300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20240517 | 172200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20240517 | 172100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20240517 | 172000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20240517 | 171900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20240517 | 171800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20240517 | 171700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20240517 | 171600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20240517 | 171500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 12982 |
| 93 | 20240517 | 171400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20240517 | 171300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20240517 | 171200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20240517 | 171100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20240517 | 171000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20240517 | 170900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20240517 | 170800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20240517 | 170700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20240517 | 170600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20240517 | 170500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20240517 | 170400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20240517 | 170300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20240517 | 170200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20240517 | 170100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20240517 | 170000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20240517 | 165900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20240517 | 165800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20240517 | 165700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20240517 | 165600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20240517 | 165500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20240517 | 165400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20240517 | 165300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20240517 | 165200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20240517 | 165100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20240517 | 165000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20240517 | 164900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20240517 | 164800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20240517 | 164700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20240517 | 164600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20240517 | 164500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 12982 |
| 123 | 20240517 | 164400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20240517 | 164300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20240517 | 164200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20240517 | 164100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20240517 | 164000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20240517 | 163900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20240517 | 163800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20240517 | 163700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20240517 | 163600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20240517 | 163500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20240517 | 163400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20240517 | 163300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20240517 | 163200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20240517 | 163100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20240517 | 163000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20240517 | 162900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20240517 | 162800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20240517 | 162700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20240517 | 162600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20240517 | 162500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20240517 | 162400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20240517 | 162300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20240517 | 162200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20240517 | 162100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20240517 | 162000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20240517 | 161900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20240517 | 161800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20240517 | 161700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20240517 | 161600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20240517 | 161500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 12982 |
| 153 | 20240517 | 161400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20240517 | 161300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20240517 | 161200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20240517 | 161100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20240517 | 161000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20240517 | 160900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20240517 | 160800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20240517 | 160700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20240517 | 160600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20240517 | 160500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20240517 | 160400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20240517 | 160300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20240517 | 160200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20240517 | 160100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20240517 | 160000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20240517 | 155900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20240517 | 155800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20240517 | 155700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20240517 | 155600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20240517 | 155500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20240517 | 155400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20240517 | 155300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20240517 | 155200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20240517 | 155100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20240517 | 155000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20240517 | 154900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20240517 | 154800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20240517 | 154700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20240517 | 154600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20240517 | 154500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 12982 |
| 183 | 20240517 | 154400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20240517 | 154300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20240517 | 154200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20240517 | 154100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20240517 | 154000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20240517 | 153900 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20240517 | 153800 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20240517 | 153700 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20240517 | 153600 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20240517 | 153500 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20240517 | 153400 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20240517 | 153300 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20240517 | 153200 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20240517 | 153100 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20240517 | 153000 | 27490419850 | 35500 | 35500 | 35500 | 35500 | 12982 |
| 198 | 20240517 | 152900 | 27029558850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20240517 | 152800 | 27029558850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20240517 | 152700 | 27029558850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20240517 | 152600 | 27029558850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20240517 | 152500 | 27029558850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20240517 | 152400 | 27029558850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20240517 | 152300 | 27029558850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20240517 | 152200 | 27029558850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20240517 | 152100 | 27029558850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20240517 | 152000 | 27029558850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20240517 | 151900 | 27029558850 | 35550 | 35550 | 35600 | 35550 | 3729 |
| 209 | 20240517 | 151800 | 26896920300 | 35550 | 35550 | 35600 | 35550 | 666 |
| 210 | 20240517 | 151700 | 26873228800 | 35600 | 35550 | 35600 | 35550 | 2535 |
| 211 | 20240517 | 151600 | 26783024100 | 35600 | 35550 | 35600 | 35550 | 1030 |
| 212 | 20240517 | 151500 | 26746393750 | 35550 | 35600 | 35650 | 35550 | 1838 |
| 213 | 20240517 | 151400 | 26680980500 | 35600 | 35600 | 35650 | 35600 | 2279 |
| 214 | 20240517 | 151300 | 26599822600 | 35550 | 35550 | 35600 | 35500 | 1175 |
| 215 | 20240517 | 151200 | 26558044350 | 35550 | 35500 | 35550 | 35500 | 859 |
| 216 | 20240517 | 151100 | 26527530000 | 35550 | 35500 | 35550 | 35500 | 1410 |
| 217 | 20240517 | 151000 | 26477413300 | 35500 | 35550 | 35600 | 35500 | 1160 |
| 218 | 20240517 | 150900 | 26436187900 | 35550 | 35550 | 35600 | 35550 | 1899 |
| 219 | 20240517 | 150800 | 26368615450 | 35600 | 35500 | 35600 | 35500 | 2356 |
| 220 | 20240517 | 150700 | 26284850300 | 35500 | 35550 | 35550 | 35500 | 732 |
| 221 | 20240517 | 150600 | 26258848900 | 35550 | 35550 | 35600 | 35500 | 1103 |
| 222 | 20240517 | 150500 | 26219671900 | 35500 | 35550 | 35600 | 35500 | 3587 |
| 223 | 20240517 | 150400 | 26092257000 | 35550 | 35550 | 35600 | 35550 | 3948 |
| 224 | 20240517 | 150300 | 25951898650 | 35550 | 35600 | 35600 | 35550 | 676 |
| 225 | 20240517 | 150200 | 25927858350 | 35600 | 35550 | 35650 | 35550 | 710 |
| 226 | 20240517 | 150100 | 25902603950 | 35550 | 35600 | 35650 | 35550 | 1111 |
| 227 | 20240517 | 150000 | 25863046200 | 35650 | 35650 | 35650 | 35600 | 1448 |
| 228 | 20240517 | 145900 | 25811492400 | 35650 | 35650 | 35700 | 35600 | 1467 |
| 229 | 20240517 | 145800 | 25759193150 | 35700 | 35700 | 35700 | 35650 | 702 |
| 230 | 20240517 | 145700 | 25734158200 | 35700 | 35600 | 35750 | 35600 | 3362 |
| 231 | 20240517 | 145600 | 25614249800 | 35600 | 35600 | 35700 | 35600 | 604 |
| 232 | 20240517 | 145500 | 25592719500 | 35650 | 35650 | 35700 | 35600 | 353 |
| 233 | 20240517 | 145400 | 25580135850 | 35600 | 35650 | 35700 | 35600 | 1188 |
| 234 | 20240517 | 145300 | 25537812000 | 35600 | 35600 | 35650 | 35600 | 873 |
| 235 | 20240517 | 145200 | 25506708650 | 35600 | 35600 | 35700 | 35550 | 1796 |
| 236 | 20240517 | 145100 | 25442774650 | 35700 | 35700 | 35700 | 35650 | 664 |
| 237 | 20240517 | 145000 | 25419096200 | 35650 | 35700 | 35750 | 35650 | 2438 |
| 238 | 20240517 | 144900 | 25332140300 | 35700 | 35700 | 35750 | 35700 | 1555 |
| 239 | 20240517 | 144800 | 25276613900 | 35700 | 35700 | 35800 | 35650 | 1379 |
| 240 | 20240517 | 144700 | 25227314800 | 35650 | 35650 | 35750 | 35600 | 1451 |
| 241 | 20240517 | 144600 | 25175547050 | 35600 | 35600 | 35650 | 35550 | 1605 |
| 242 | 20240517 | 144500 | 25118448900 | 35600 | 35600 | 35650 | 35550 | 1941 |
| 243 | 20240517 | 144400 | 25049347100 | 35600 | 35650 | 35650 | 35550 | 2414 |
| 244 | 20240517 | 144300 | 24963404000 | 35650 | 35700 | 35700 | 35650 | 1278 |
| 245 | 20240517 | 144200 | 24917840500 | 35650 | 35600 | 35700 | 35600 | 1100 |
| 246 | 20240517 | 144100 | 24878634700 | 35600 | 35800 | 35850 | 35600 | 2179 |
| 247 | 20240517 | 144000 | 24800861050 | 35800 | 35850 | 35900 | 35800 | 1903 |
| 248 | 20240517 | 143900 | 24732685900 | 35850 | 35850 | 35900 | 35800 | 3715 |
| 249 | 20240517 | 143800 | 24599483150 | 35850 | 35800 | 35900 | 35800 | 7833 |
| 250 | 20240517 | 143700 | 24318742500 | 35800 | 35600 | 35800 | 35600 | 15097 |
| 251 | 20240517 | 143600 | 23779839500 | 35650 | 35600 | 35650 | 35550 | 2481 |
| 252 | 20240517 | 143500 | 23691524100 | 35600 | 35600 | 35650 | 35550 | 2016 |
| 253 | 20240517 | 143400 | 23619771500 | 35600 | 35550 | 35650 | 35550 | 2131 |
| 254 | 20240517 | 143300 | 23543898400 | 35550 | 35650 | 35650 | 35550 | 2899 |
| 255 | 20240517 | 143200 | 23440691650 | 35650 | 35600 | 35650 | 35600 | 1262 |
| 256 | 20240517 | 143100 | 23395715400 | 35600 | 35500 | 35650 | 35500 | 15951 |
| 257 | 20240517 | 143000 | 22829013800 | 35500 | 35500 | 35500 | 35450 | 942 |
| 258 | 20240517 | 142900 | 22795581150 | 35450 | 35400 | 35450 | 35400 | 5613 |
| 259 | 20240517 | 142800 | 22596618950 | 35450 | 35400 | 35450 | 35350 | 3505 |
| 260 | 20240517 | 142700 | 22472374450 | 35450 | 35400 | 35450 | 35350 | 7341 |
| 261 | 20240517 | 142600 | 22212596400 | 35400 | 35400 | 35400 | 35300 | 662 |
| 262 | 20240517 | 142500 | 22189183950 | 35400 | 35300 | 35400 | 35300 | 1015 |
| 263 | 20240517 | 142400 | 22153314300 | 35300 | 35300 | 35350 | 35250 | 435 |
| 264 | 20240517 | 142300 | 22137957450 | 35300 | 35300 | 35350 | 35300 | 653 |
| 265 | 20240517 | 142200 | 22114895850 | 35300 | 35300 | 35350 | 35300 | 685 |
| 266 | 20240517 | 142100 | 22090706250 | 35300 | 35350 | 35350 | 35300 | 327 |
| 267 | 20240517 | 142000 | 22079153100 | 35350 | 35350 | 35350 | 35250 | 850 |
| 268 | 20240517 | 141900 | 22049135700 | 35350 | 35350 | 35350 | 35300 | 847 |
| 269 | 20240517 | 141800 | 22019197300 | 35300 | 35300 | 35350 | 35250 | 492 |
| 270 | 20240517 | 141700 | 22001829750 | 35300 | 35250 | 35350 | 35150 | 2939 |
| 271 | 20240517 | 141600 | 21898138150 | 35200 | 35150 | 35250 | 35150 | 358 |
| 272 | 20240517 | 141500 | 21885531450 | 35200 | 35250 | 35250 | 35150 | 880 |
| 273 | 20240517 | 141400 | 21854532800 | 35250 | 35250 | 35250 | 35150 | 458 |
| 274 | 20240517 | 141300 | 21838407000 | 35200 | 35250 | 35300 | 35200 | 524 |
| 275 | 20240517 | 141200 | 21819956900 | 35250 | 35250 | 35300 | 35200 | 385 |
| 276 | 20240517 | 141100 | 21806385550 | 35250 | 35300 | 35300 | 35200 | 881 |
| 277 | 20240517 | 141000 | 21775326600 | 35300 | 35250 | 35300 | 35250 | 241 |
| 278 | 20240517 | 140900 | 21766824600 | 35300 | 35250 | 35300 | 35250 | 416 |
| 279 | 20240517 | 140800 | 21752155050 | 35250 | 35250 | 35300 | 35200 | 777 |
| 280 | 20240517 | 140700 | 21724769950 | 35250 | 35250 | 35250 | 35150 | 503 |
| 281 | 20240517 | 140600 | 21707062950 | 35250 | 35150 | 35250 | 35100 | 1341 |
| 282 | 20240517 | 140500 | 21659844200 | 35150 | 35150 | 35200 | 35050 | 1479 |
| 283 | 20240517 | 140400 | 21607867800 | 35100 | 35100 | 35200 | 35050 | 1037 |
| 284 | 20240517 | 140300 | 21571438700 | 35050 | 35100 | 35150 | 35050 | 910 |
| 285 | 20240517 | 140200 | 21539499950 | 35150 | 35200 | 35200 | 35150 | 676 |
| 286 | 20240517 | 140100 | 21515736950 | 35200 | 35150 | 35200 | 35100 | 570 |
| 287 | 20240517 | 140000 | 21495689500 | 35150 | 35100 | 35200 | 35100 | 628 |
| 288 | 20240517 | 135900 | 21473614950 | 35150 | 35150 | 35150 | 35100 | 465 |
| 289 | 20240517 | 135800 | 21457284800 | 35150 | 35100 | 35150 | 35100 | 586 |
| 290 | 20240517 | 135700 | 21436715050 | 35150 | 35150 | 35150 | 35100 | 703 |
| 291 | 20240517 | 135600 | 21412023550 | 35100 | 35150 | 35200 | 35100 | 641 |
| 292 | 20240517 | 135500 | 21389489350 | 35150 | 35150 | 35200 | 35150 | 223 |
| 293 | 20240517 | 135400 | 21381648600 | 35150 | 35200 | 35200 | 35150 | 240 |
| 294 | 20240517 | 135300 | 21373209550 | 35200 | 35200 | 35250 | 35150 | 708 |
| 295 | 20240517 | 135200 | 21348296900 | 35150 | 35100 | 35250 | 35100 | 1013 |
| 296 | 20240517 | 135100 | 21312702850 | 35200 | 35250 | 35300 | 35100 | 2779 |
| 297 | 20240517 | 135000 | 21214933250 | 35200 | 35350 | 35350 | 35200 | 847 |
| 298 | 20240517 | 134900 | 21185049100 | 35350 | 35400 | 35400 | 35300 | 1229 |
| 299 | 20240517 | 134800 | 21141585100 | 35400 | 35300 | 35400 | 35250 | 2485 |
| 300 | 20240517 | 134700 | 21053780300 | 35300 | 35300 | 35350 | 35250 | 1206 |
| 301 | 20240517 | 134600 | 21011205500 | 35300 | 35350 | 35350 | 35300 | 373 |
| 302 | 20240517 | 134500 | 20998028750 | 35300 | 35300 | 35350 | 35200 | 1171 |
| 303 | 20240517 | 134400 | 20956700300 | 35300 | 35250 | 35350 | 35250 | 2020 |
| 304 | 20240517 | 134300 | 20885453900 | 35250 | 35350 | 35400 | 35250 | 1336 |
| 305 | 20240517 | 134200 | 20838242550 | 35350 | 35300 | 35400 | 35300 | 4011 |
| 306 | 20240517 | 134100 | 20696460000 | 35300 | 35350 | 35350 | 35300 | 5650 |
| 307 | 20240517 | 134000 | 20497007700 | 35300 | 35200 | 35350 | 35150 | 2529 |
| 308 | 20240517 | 133900 | 20407780100 | 35250 | 35150 | 35250 | 35150 | 1159 |
| 309 | 20240517 | 133800 | 20367007600 | 35150 | 35350 | 35350 | 35100 | 3093 |
| 310 | 20240517 | 133700 | 20257971350 | 35300 | 35400 | 35400 | 35300 | 1912 |
| 311 | 20240517 | 133600 | 20190427200 | 35400 | 35350 | 35400 | 35350 | 813 |
| 312 | 20240517 | 133500 | 20161678150 | 35350 | 35350 | 35450 | 35350 | 2709 |
| 313 | 20240517 | 133400 | 20065844150 | 35350 | 35450 | 35500 | 35350 | 14194 |
| 314 | 20240517 | 133300 | 19562493800 | 35450 | 35350 | 35450 | 35300 | 12382 |
| 315 | 20240517 | 133200 | 19124347150 | 35350 | 35350 | 35350 | 35300 | 1830 |
| 316 | 20240517 | 133100 | 19059675850 | 35350 | 35300 | 35350 | 35250 | 8314 |
| 317 | 20240517 | 133000 | 18766127750 | 35300 | 35000 | 35300 | 35000 | 26033 |
| 318 | 20240517 | 132900 | 17850815250 | 35050 | 35000 | 35050 | 35000 | 497 |
| 319 | 20240517 | 132800 | 17833398550 | 35000 | 35000 | 35050 | 34950 | 484 |
| 320 | 20240517 | 132700 | 17816457200 | 35050 | 35000 | 35050 | 34950 | 236 |
| 321 | 20240517 | 132600 | 17808197150 | 35000 | 35050 | 35050 | 34950 | 353 |
| 322 | 20240517 | 132500 | 17795841200 | 34950 | 34950 | 35050 | 34950 | 4431 |
| 323 | 20240517 | 132400 | 17640650100 | 34950 | 35000 | 35000 | 34950 | 79 |
| 324 | 20240517 | 132300 | 17637886900 | 34950 | 34950 | 35000 | 34950 | 259 |
| 325 | 20240517 | 132200 | 17628823150 | 35000 | 34950 | 35000 | 34950 | 1752 |
| 326 | 20240517 | 132100 | 17567589550 | 34950 | 34900 | 34950 | 34900 | 189 |
| 327 | 20240517 | 132000 | 17560986550 | 34900 | 34900 | 34950 | 34900 | 212 |
| 328 | 20240517 | 131900 | 17553578150 | 34900 | 34950 | 34950 | 34900 | 358 |
| 329 | 20240517 | 131800 | 17541066600 | 34950 | 34950 | 34950 | 34900 | 604 |
| 330 | 20240517 | 131700 | 17519963650 | 34950 | 34950 | 34950 | 34900 | 308 |
| 331 | 20240517 | 131600 | 17509199250 | 34950 | 34950 | 34950 | 34900 | 60 |
| 332 | 20240517 | 131500 | 17507102500 | 34950 | 34950 | 35000 | 34950 | 457 |
| 333 | 20240517 | 131400 | 17491128300 | 34950 | 34950 | 35000 | 34950 | 341 |
| 334 | 20240517 | 131300 | 17479196950 | 35000 | 35000 | 35000 | 34950 | 104 |
| 335 | 20240517 | 131200 | 17475557100 | 35000 | 35050 | 35050 | 35000 | 216 |
| 336 | 20240517 | 131100 | 17467995050 | 35000 | 35000 | 35050 | 34950 | 1581 |
| 337 | 20240517 | 131000 | 17412639400 | 35000 | 35000 | 35000 | 34950 | 382 |
| 338 | 20240517 | 130900 | 17399277150 | 35000 | 35000 | 35000 | 34950 | 111 |
| 339 | 20240517 | 130800 | 17395393050 | 34950 | 34950 | 35000 | 34900 | 576 |
| 340 | 20240517 | 130700 | 17375278150 | 35000 | 34950 | 35000 | 34950 | 180 |
| 341 | 20240517 | 130600 | 17368985100 | 34950 | 35050 | 35050 | 34950 | 959 |
| 342 | 20240517 | 130500 | 17335424600 | 35000 | 35000 | 35050 | 35000 | 593 |
| 343 | 20240517 | 130400 | 17314665950 | 35000 | 35050 | 35050 | 35000 | 130 |
| 344 | 20240517 | 130300 | 17310110050 | 35000 | 35050 | 35050 | 35000 | 271 |
| 345 | 20240517 | 130200 | 17300620650 | 35050 | 35050 | 35050 | 35000 | 286 |
| 346 | 20240517 | 130100 | 17290600800 | 35050 | 35050 | 35050 | 35000 | 912 |
| 347 | 20240517 | 130000 | 17258642900 | 35050 | 35050 | 35050 | 35000 | 283 |
| 348 | 20240517 | 125900 | 17248733150 | 35050 | 35050 | 35050 | 35000 | 184 |
| 349 | 20240517 | 125800 | 17242286400 | 35050 | 35000 | 35050 | 35000 | 254 |
| 350 | 20240517 | 125700 | 17233387400 | 35000 | 34950 | 35050 | 34950 | 5446 |
| 351 | 20240517 | 125600 | 17042625500 | 34950 | 35000 | 35000 | 34900 | 296 |
| 352 | 20240517 | 125500 | 17032277950 | 34950 | 35000 | 35000 | 34950 | 148 |
| 353 | 20240517 | 125400 | 17027099250 | 34950 | 34950 | 35000 | 34950 | 203 |
| 354 | 20240517 | 125300 | 17019995050 | 34950 | 34950 | 35000 | 34900 | 667 |
| 355 | 20240517 | 125200 | 16996679500 | 34900 | 34900 | 34950 | 34900 | 86 |
| 356 | 20240517 | 125100 | 16993674600 | 34950 | 35000 | 35000 | 34900 | 617 |
| 357 | 20240517 | 125000 | 16972111500 | 35000 | 35000 | 35000 | 35000 | 125 |
| 358 | 20240517 | 124900 | 16967736500 | 35000 | 35000 | 35000 | 34950 | 402 |
| 359 | 20240517 | 124800 | 16953668550 | 34950 | 35050 | 35050 | 34950 | 1238 |
| 360 | 20240517 | 124700 | 16910335400 | 35050 | 35000 | 35050 | 35000 | 594 |
| 361 | 20240517 | 124600 | 16889541200 | 35050 | 35000 | 35050 | 34950 | 2689 |
| 362 | 20240517 | 124500 | 16795415850 | 34950 | 34950 | 35000 | 34950 | 497 |
| 363 | 20240517 | 124400 | 16778028400 | 35000 | 34950 | 35000 | 34950 | 163 |
| 364 | 20240517 | 124300 | 16772326050 | 34950 | 35000 | 35000 | 34950 | 113 |
| 365 | 20240517 | 124200 | 16768372250 | 34950 | 34950 | 35000 | 34950 | 179 |
| 366 | 20240517 | 124100 | 16762109000 | 34950 | 35000 | 35000 | 34950 | 105 |
| 367 | 20240517 | 124000 | 16758434850 | 35000 | 35000 | 35000 | 34950 | 569 |
| 368 | 20240517 | 123900 | 16738530850 | 35000 | 34950 | 35000 | 34950 | 144 |
| 369 | 20240517 | 123800 | 16733494900 | 34950 | 34950 | 35000 | 34950 | 212 |
| 370 | 20240517 | 123700 | 16726076400 | 35000 | 34950 | 35000 | 34950 | 82 |
| 371 | 20240517 | 123600 | 16723206900 | 34950 | 34950 | 35000 | 34950 | 177 |
| 372 | 20240517 | 123500 | 16717012800 | 35000 | 35050 | 35050 | 34950 | 1371 |
| 373 | 20240517 | 123400 | 16669052150 | 35000 | 35000 | 35050 | 35000 | 1427 |
| 374 | 20240517 | 123300 | 16619097450 | 35000 | 35050 | 35050 | 35000 | 224 |
| 375 | 20240517 | 123200 | 16611252550 | 35050 | 35050 | 35050 | 35000 | 1027 |
| 376 | 20240517 | 123100 | 16575288750 | 35050 | 35000 | 35050 | 35000 | 129 |
| 377 | 20240517 | 123000 | 16570770250 | 35050 | 35050 | 35050 | 35000 | 416 |
| 378 | 20240517 | 122900 | 16556194700 | 35050 | 35050 | 35050 | 35000 | 587 |
| 379 | 20240517 | 122800 | 16535626150 | 35050 | 35050 | 35050 | 35000 | 385 |
| 380 | 20240517 | 122700 | 16522136300 | 35050 | 35050 | 35050 | 35000 | 272 |
| 381 | 20240517 | 122600 | 16512603600 | 35050 | 35050 | 35050 | 35000 | 496 |
| 382 | 20240517 | 122500 | 16495226350 | 35050 | 35000 | 35050 | 34950 | 3351 |
| 383 | 20240517 | 122400 | 16377921100 | 35000 | 35000 | 35000 | 34950 | 255 |
| 384 | 20240517 | 122300 | 16368998400 | 35000 | 35000 | 35000 | 34950 | 921 |
| 385 | 20240517 | 122200 | 16336764450 | 34950 | 34950 | 35000 | 34950 | 332 |
| 386 | 20240517 | 122100 | 16325145750 | 35000 | 35000 | 35000 | 34950 | 350 |
| 387 | 20240517 | 122000 | 16312895900 | 35000 | 35000 | 35000 | 34950 | 234 |
| 388 | 20240517 | 121900 | 16304706850 | 35000 | 35000 | 35000 | 34950 | 206 |
| 389 | 20240517 | 121800 | 16297500450 | 34950 | 35000 | 35000 | 34950 | 340 |
| 390 | 20240517 | 121700 | 16285606450 | 34950 | 35000 | 35000 | 34950 | 267 |
| 391 | 20240517 | 121600 | 16276265450 | 34950 | 35000 | 35000 | 34950 | 3580 |
| 392 | 20240517 | 121500 | 16150976700 | 35000 | 34950 | 35000 | 34900 | 3082 |
| 393 | 20240517 | 121400 | 16043252750 | 34950 | 34950 | 34950 | 34900 | 139 |
| 394 | 20240517 | 121300 | 16038395450 | 34950 | 34900 | 34950 | 34900 | 296 |
| 395 | 20240517 | 121200 | 16028058750 | 34900 | 34950 | 34950 | 34900 | 559 |
| 396 | 20240517 | 121100 | 16008544200 | 34950 | 34950 | 34950 | 34900 | 601 |
| 397 | 20240517 | 121000 | 15987541850 | 34950 | 34900 | 34950 | 34900 | 99 |
| 398 | 20240517 | 120900 | 15984082450 | 34950 | 34950 | 34950 | 34900 | 160 |
| 399 | 20240517 | 120800 | 15978490600 | 34950 | 34900 | 34950 | 34900 | 47 |
| 400 | 20240517 | 120700 | 15976849000 | 34950 | 34900 | 34950 | 34900 | 372 |
| 401 | 20240517 | 120600 | 15963848300 | 34950 | 34950 | 34950 | 34900 | 662 |
| 402 | 20240517 | 120500 | 15940716950 | 34900 | 34900 | 34950 | 34900 | 67 |
| 403 | 20240517 | 120400 | 15938376200 | 34950 | 34950 | 34950 | 34900 | 242 |
| 404 | 20240517 | 120300 | 15929918800 | 34900 | 34850 | 34950 | 34850 | 2334 |
| 405 | 20240517 | 120200 | 15848458500 | 34800 | 34850 | 34900 | 34800 | 882 |
| 406 | 20240517 | 120100 | 15817725300 | 34850 | 34850 | 34850 | 34800 | 106 |
| 407 | 20240517 | 120000 | 15814031950 | 34850 | 34850 | 34850 | 34800 | 92 |
| 408 | 20240517 | 115900 | 15810826800 | 34850 | 34850 | 34850 | 34800 | 251 |
| 409 | 20240517 | 115800 | 15802081100 | 34850 | 34850 | 34850 | 34750 | 277 |
| 410 | 20240517 | 115700 | 15792434300 | 34850 | 34850 | 34850 | 34750 | 302 |
| 411 | 20240517 | 115600 | 15781920800 | 34800 | 34850 | 34850 | 34800 | 172 |
| 412 | 20240517 | 115500 | 15775931950 | 34850 | 34850 | 34850 | 34800 | 203 |
| 413 | 20240517 | 115400 | 15768860400 | 34800 | 34750 | 34850 | 34750 | 537 |
| 414 | 20240517 | 115300 | 15750169150 | 34800 | 34800 | 34800 | 34750 | 152 |
| 415 | 20240517 | 115200 | 15744885800 | 34800 | 34850 | 34900 | 34750 | 2043 |
| 416 | 20240517 | 115100 | 15673810550 | 34900 | 35000 | 35000 | 34850 | 1491 |
| 417 | 20240517 | 115000 | 15621766300 | 35000 | 34950 | 35000 | 34900 | 832 |
| 418 | 20240517 | 114900 | 15592717800 | 35000 | 34950 | 35000 | 34900 | 298 |
| 419 | 20240517 | 114800 | 15582302500 | 34950 | 34950 | 35000 | 34900 | 302 |
| 420 | 20240517 | 114700 | 15571746650 | 34950 | 35000 | 35000 | 34950 | 1537 |
| 421 | 20240517 | 114600 | 15518011750 | 34950 | 34950 | 35000 | 34950 | 298 |
| 422 | 20240517 | 114500 | 15507584050 | 34950 | 35000 | 35000 | 34950 | 365 |
| 423 | 20240517 | 114400 | 15494819900 | 35000 | 34950 | 35000 | 34950 | 130 |
| 424 | 20240517 | 114300 | 15490273400 | 35000 | 35000 | 35000 | 34950 | 468 |
| 425 | 20240517 | 114200 | 15473893600 | 35000 | 34950 | 35000 | 34950 | 1015 |
| 426 | 20240517 | 114100 | 15438413450 | 34950 | 34950 | 35000 | 34900 | 1521 |
| 427 | 20240517 | 114000 | 15385266500 | 34950 | 34950 | 34950 | 34900 | 1240 |
| 428 | 20240517 | 113900 | 15341943650 | 34950 | 34950 | 34950 | 34900 | 1246 |
| 429 | 20240517 | 113800 | 15298396550 | 34950 | 34900 | 34950 | 34850 | 662 |
| 430 | 20240517 | 113700 | 15275291450 | 34900 | 34850 | 34900 | 34850 | 372 |
| 431 | 20240517 | 113600 | 15262319350 | 34900 | 34900 | 34900 | 34850 | 94 |
| 432 | 20240517 | 113500 | 15259039600 | 34900 | 34850 | 34900 | 34850 | 316 |
| 433 | 20240517 | 113400 | 15248012600 | 34850 | 34900 | 34900 | 34850 | 86 |
| 434 | 20240517 | 113300 | 15245012450 | 34900 | 34900 | 34900 | 34850 | 869 |
| 435 | 20240517 | 113200 | 15214710250 | 34850 | 34850 | 34900 | 34800 | 1323 |
| 436 | 20240517 | 113100 | 15168574850 | 34850 | 34850 | 34850 | 34800 | 700 |
| 437 | 20240517 | 113000 | 15144181650 | 34850 | 34850 | 34850 | 34800 | 65 |
| 438 | 20240517 | 112900 | 15141916700 | 34850 | 34800 | 34850 | 34750 | 1540 |
| 439 | 20240517 | 112800 | 15088322850 | 34800 | 34750 | 34800 | 34750 | 358 |
| 440 | 20240517 | 112700 | 15075867950 | 34800 | 34800 | 34800 | 34750 | 163 |
| 441 | 20240517 | 112600 | 15070195800 | 34800 | 34800 | 34800 | 34750 | 117 |
| 442 | 20240517 | 112500 | 15066128100 | 34750 | 34750 | 34750 | 34700 | 1617 |
| 443 | 20240517 | 112400 | 15009954050 | 34750 | 34700 | 34750 | 34700 | 330 |
| 444 | 20240517 | 112300 | 14998494450 | 34750 | 34750 | 34750 | 34700 | 535 |
| 445 | 20240517 | 112200 | 14979918850 | 34700 | 34750 | 34750 | 34700 | 284 |
| 446 | 20240517 | 112100 | 14970062000 | 34700 | 34750 | 34750 | 34700 | 109 |
| 447 | 20240517 | 112000 | 14966276100 | 34750 | 34750 | 34750 | 34700 | 513 |
| 448 | 20240517 | 111900 | 14948464400 | 34700 | 34700 | 34750 | 34650 | 505 |
| 449 | 20240517 | 111800 | 14930932900 | 34700 | 34650 | 34700 | 34650 | 251 |
| 450 | 20240517 | 111700 | 14922229300 | 34700 | 34750 | 34750 | 34650 | 698 |
| 451 | 20240517 | 111600 | 14898019300 | 34700 | 34750 | 34750 | 34650 | 892 |
| 452 | 20240517 | 111500 | 14867065300 | 34750 | 34700 | 34750 | 34650 | 1333 |
| 453 | 20240517 | 111400 | 14820801800 | 34700 | 34750 | 34750 | 34700 | 118 |
| 454 | 20240517 | 111300 | 14816701600 | 34750 | 34750 | 34750 | 34700 | 116 |
| 455 | 20240517 | 111200 | 14812670950 | 34750 | 34700 | 34750 | 34700 | 347 |
| 456 | 20240517 | 111100 | 14800627000 | 34750 | 34750 | 34750 | 34750 | 291 |
| 457 | 20240517 | 111000 | 14790514750 | 34750 | 34800 | 34800 | 34700 | 60 |
| 458 | 20240517 | 110900 | 14788430450 | 34700 | 34750 | 34800 | 34700 | 640 |
| 459 | 20240517 | 110800 | 14766204550 | 34750 | 34750 | 34800 | 34750 | 294 |
| 460 | 20240517 | 110700 | 14755977050 | 34800 | 34750 | 34800 | 34750 | 262 |
| 461 | 20240517 | 110600 | 14746867300 | 34800 | 34800 | 34800 | 34750 | 240 |
| 462 | 20240517 | 110500 | 14738523800 | 34800 | 34700 | 34800 | 34700 | 208 |
| 463 | 20240517 | 110400 | 14731299550 | 34700 | 34750 | 34750 | 34700 | 543 |
| 464 | 20240517 | 110300 | 14712443400 | 34750 | 34800 | 34850 | 34750 | 362 |
| 465 | 20240517 | 110200 | 14699837150 | 34850 | 34850 | 34850 | 34800 | 178 |
| 466 | 20240517 | 110100 | 14693638650 | 34850 | 34900 | 34900 | 34800 | 1207 |
| 467 | 20240517 | 110000 | 14651573900 | 34850 | 34800 | 34900 | 34800 | 435 |
| 468 | 20240517 | 105900 | 14636417500 | 34850 | 34850 | 34900 | 34650 | 2179 |
| 469 | 20240517 | 105800 | 14560522700 | 34850 | 34850 | 34850 | 34800 | 350 |
| 470 | 20240517 | 105700 | 14548334000 | 34800 | 34750 | 34850 | 34750 | 592 |
| 471 | 20240517 | 105600 | 14527731350 | 34750 | 34850 | 34850 | 34750 | 676 |
| 472 | 20240517 | 105500 | 14504208150 | 34800 | 34850 | 34850 | 34800 | 1554 |
| 473 | 20240517 | 105400 | 14450053400 | 34850 | 34800 | 34850 | 34750 | 1035 |
| 474 | 20240517 | 105300 | 14414032700 | 34800 | 34800 | 34800 | 34750 | 111 |
| 475 | 20240517 | 105200 | 14410170950 | 34800 | 34800 | 34850 | 34750 | 221 |
| 476 | 20240517 | 105100 | 14402480100 | 34800 | 34800 | 34800 | 34750 | 526 |
| 477 | 20240517 | 105000 | 14384185750 | 34800 | 34800 | 34800 | 34750 | 876 |
| 478 | 20240517 | 104900 | 14353721500 | 34750 | 34800 | 34800 | 34750 | 250 |
| 479 | 20240517 | 104800 | 14345028100 | 34800 | 34750 | 34800 | 34750 | 233 |
| 480 | 20240517 | 104700 | 14336921750 | 34800 | 34750 | 34800 | 34700 | 540 |
| 481 | 20240517 | 104600 | 14318149900 | 34700 | 34700 | 34750 | 34650 | 539 |
| 482 | 20240517 | 104500 | 14299458600 | 34700 | 34700 | 34700 | 34650 | 609 |
| 483 | 20240517 | 104400 | 14278341100 | 34700 | 34750 | 34800 | 34700 | 469 |
| 484 | 20240517 | 104300 | 14262041100 | 34800 | 34800 | 34800 | 34750 | 193 |
| 485 | 20240517 | 104200 | 14255328250 | 34800 | 34750 | 34850 | 34750 | 265 |
| 486 | 20240517 | 104100 | 14246105750 | 34800 | 34750 | 34800 | 34750 | 214 |
| 487 | 20240517 | 104000 | 14238659850 | 34750 | 34800 | 34850 | 34750 | 646 |
| 488 | 20240517 | 103900 | 14216179200 | 34800 | 34700 | 34800 | 34700 | 680 |
| 489 | 20240517 | 103800 | 14192541450 | 34750 | 34650 | 34750 | 34650 | 296 |
| 490 | 20240517 | 103700 | 14182265650 | 34650 | 34650 | 34700 | 34600 | 146 |
| 491 | 20240517 | 103600 | 14177202950 | 34650 | 34650 | 34650 | 34600 | 1012 |
| 492 | 20240517 | 103500 | 14142137300 | 34650 | 34650 | 34650 | 34600 | 494 |
| 493 | 20240517 | 103400 | 14125022550 | 34600 | 34600 | 34650 | 34550 | 482 |
| 494 | 20240517 | 103300 | 14108363050 | 34600 | 34550 | 34650 | 34550 | 315 |
| 495 | 20240517 | 103200 | 14097471500 | 34550 | 34600 | 34650 | 34550 | 667 |
| 496 | 20240517 | 103100 | 14074387850 | 34600 | 34650 | 34650 | 34600 | 565 |
| 497 | 20240517 | 103000 | 14054823350 | 34600 | 34550 | 34600 | 34550 | 411 |
| 498 | 20240517 | 102900 | 14040608500 | 34550 | 34600 | 34650 | 34550 | 808 |
| 499 | 20240517 | 102800 | 14012651200 | 34550 | 34550 | 34600 | 34500 | 1303 |
| 500 | 20240517 | 102700 | 13967679750 | 34550 | 34500 | 34550 | 34450 | 2246 |
| 501 | 20240517 | 102600 | 13890181500 | 34500 | 34550 | 34600 | 34500 | 1648 |
| 502 | 20240517 | 102500 | 13833296300 | 34550 | 34600 | 34650 | 34550 | 2502 |
| 503 | 20240517 | 102400 | 13746815200 | 34600 | 34550 | 34650 | 34550 | 1231 |
| 504 | 20240517 | 102300 | 13704238250 | 34550 | 34600 | 34650 | 34550 | 1685 |
| 505 | 20240517 | 102200 | 13645990950 | 34600 | 34700 | 34700 | 34550 | 6555 |
| 506 | 20240517 | 102100 | 13419174900 | 34700 | 34750 | 34850 | 34700 | 4981 |
| 507 | 20240517 | 102000 | 13246164450 | 34750 | 34800 | 34850 | 34750 | 1801 |
| 508 | 20240517 | 101900 | 13183490650 | 34850 | 34900 | 34950 | 34800 | 2277 |
| 509 | 20240517 | 101800 | 13104166900 | 34950 | 35000 | 35050 | 34900 | 2346 |
| 510 | 20240517 | 101700 | 13022233400 | 35000 | 35000 | 35050 | 34950 | 1136 |
| 511 | 20240517 | 101600 | 12982476500 | 35050 | 35100 | 35100 | 34950 | 1636 |
| 512 | 20240517 | 101500 | 12925190050 | 35050 | 35150 | 35150 | 35050 | 912 |
| 513 | 20240517 | 101400 | 12893207200 | 35150 | 35100 | 35150 | 35050 | 865 |
| 514 | 20240517 | 101300 | 12862851900 | 35100 | 35050 | 35150 | 35050 | 560 |
| 515 | 20240517 | 101200 | 12843203600 | 35100 | 35050 | 35100 | 35050 | 312 |
| 516 | 20240517 | 101100 | 12832256750 | 35100 | 35150 | 35200 | 35100 | 1476 |
| 517 | 20240517 | 101000 | 12780400700 | 35150 | 35200 | 35200 | 35100 | 7984 |
| 518 | 20240517 | 100900 | 12499456950 | 35150 | 35050 | 35200 | 35050 | 7687 |
| 519 | 20240517 | 100800 | 12229517300 | 35050 | 35100 | 35100 | 35050 | 752 |
| 520 | 20240517 | 100700 | 12203131300 | 35100 | 35100 | 35100 | 35050 | 719 |
| 521 | 20240517 | 100600 | 12177895550 | 35050 | 35000 | 35100 | 34950 | 5985 |
| 522 | 20240517 | 100500 | 11968258650 | 35000 | 34950 | 35000 | 34950 | 5320 |
| 523 | 20240517 | 100400 | 11782239450 | 34950 | 34900 | 34950 | 34850 | 2804 |
| 524 | 20240517 | 100300 | 11684384250 | 34900 | 34900 | 34900 | 34850 | 1456 |
| 525 | 20240517 | 100200 | 11633620000 | 34900 | 34900 | 34900 | 34850 | 2048 |
| 526 | 20240517 | 100100 | 11562173200 | 34900 | 34900 | 34900 | 34850 | 913 |
| 527 | 20240517 | 100000 | 11530313100 | 34900 | 34900 | 34950 | 34850 | 593 |
| 528 | 20240517 | 095900 | 11509626050 | 34900 | 34950 | 34950 | 34850 | 770 |
| 529 | 20240517 | 095800 | 11482743150 | 34950 | 34950 | 34950 | 34900 | 1254 |
| 530 | 20240517 | 095700 | 11438956950 | 34900 | 34950 | 35000 | 34900 | 2017 |
| 531 | 20240517 | 095600 | 11368464600 | 34950 | 34950 | 34950 | 34900 | 1172 |
| 532 | 20240517 | 095500 | 11327552000 | 34950 | 34950 | 34950 | 34900 | 678 |
| 533 | 20240517 | 095400 | 11303875550 | 34950 | 35000 | 35000 | 34900 | 344 |
| 534 | 20240517 | 095300 | 11291855650 | 35000 | 34900 | 35000 | 34900 | 2208 |
| 535 | 20240517 | 095200 | 11214680100 | 34950 | 34950 | 34950 | 34900 | 542 |
| 536 | 20240517 | 095100 | 11195755150 | 34950 | 34900 | 34950 | 34900 | 246 |
| 537 | 20240517 | 095000 | 11187164300 | 34950 | 34950 | 35000 | 34900 | 863 |
| 538 | 20240517 | 094900 | 11157001350 | 34950 | 34950 | 35000 | 34900 | 878 |
| 539 | 20240517 | 094800 | 11126305750 | 35000 | 35000 | 35050 | 34900 | 2059 |
| 540 | 20240517 | 094700 | 11054342100 | 35000 | 35000 | 35050 | 34950 | 1160 |
| 541 | 20240517 | 094600 | 11013757550 | 35000 | 35050 | 35050 | 35000 | 489 |
| 542 | 20240517 | 094500 | 10996634100 | 35000 | 35000 | 35050 | 34950 | 3801 |
| 543 | 20240517 | 094400 | 10863528650 | 35000 | 34950 | 35000 | 34950 | 445 |
| 544 | 20240517 | 094300 | 10847970100 | 35000 | 34950 | 35000 | 34900 | 1348 |
| 545 | 20240517 | 094200 | 10800855600 | 34950 | 34900 | 35000 | 34900 | 4975 |
| 546 | 20240517 | 094100 | 10626958800 | 34900 | 35000 | 35000 | 34900 | 1404 |
| 547 | 20240517 | 094000 | 10577920750 | 34950 | 35000 | 35050 | 34950 | 1353 |
| 548 | 20240517 | 093900 | 10530591050 | 34950 | 35100 | 35100 | 34950 | 975 |
| 549 | 20240517 | 093800 | 10496458950 | 35100 | 35100 | 35100 | 35000 | 1381 |
| 550 | 20240517 | 093700 | 10448045450 | 35100 | 35150 | 35150 | 35050 | 2294 |
| 551 | 20240517 | 093600 | 10367508300 | 35150 | 35150 | 35150 | 35100 | 2850 |
| 552 | 20240517 | 093500 | 10267355900 | 35100 | 35100 | 35150 | 35100 | 1778 |
| 553 | 20240517 | 093400 | 10204923100 | 35100 | 35150 | 35150 | 35100 | 1431 |
| 554 | 20240517 | 093300 | 10154632050 | 35150 | 35000 | 35150 | 34950 | 9288 |
| 555 | 20240517 | 093200 | 9829008250 | 35000 | 34850 | 35100 | 34850 | 6439 |
| 556 | 20240517 | 093100 | 9603591400 | 34850 | 34900 | 34950 | 34850 | 1640 |
| 557 | 20240517 | 093000 | 9546381150 | 34900 | 34950 | 35000 | 34850 | 1073 |
| 558 | 20240517 | 092900 | 9508940700 | 34950 | 34950 | 35000 | 34900 | 1787 |
| 559 | 20240517 | 092800 | 9446505300 | 34950 | 35050 | 35100 | 34950 | 368 |
| 560 | 20240517 | 092700 | 9433618000 | 35050 | 35050 | 35100 | 34900 | 2173 |
| 561 | 20240517 | 092600 | 9357538700 | 35000 | 35100 | 35100 | 34900 | 1531 |
| 562 | 20240517 | 092500 | 9303947600 | 35100 | 35150 | 35200 | 35050 | 1773 |
| 563 | 20240517 | 092400 | 9241673900 | 35150 | 35000 | 35200 | 35000 | 3687 |
| 564 | 20240517 | 092300 | 9112126450 | 35000 | 34900 | 35050 | 34850 | 5049 |
| 565 | 20240517 | 092200 | 8935472700 | 34950 | 34950 | 35000 | 34800 | 3761 |
| 566 | 20240517 | 092100 | 8804305100 | 34950 | 34950 | 35050 | 34950 | 2006 |
| 567 | 20240517 | 092000 | 8734161600 | 35000 | 35150 | 35200 | 34950 | 2530 |
| 568 | 20240517 | 091900 | 8645506200 | 35150 | 35100 | 35250 | 35100 | 8404 |
| 569 | 20240517 | 091800 | 8349850950 | 35100 | 35150 | 35150 | 34950 | 3888 |
| 570 | 20240517 | 091700 | 8213637600 | 34950 | 35000 | 35150 | 34850 | 9479 |
| 571 | 20240517 | 091600 | 7882273750 | 35000 | 35200 | 35250 | 35000 | 5067 |
| 572 | 20240517 | 091500 | 7704283050 | 35250 | 35150 | 35300 | 35150 | 4761 |
| 573 | 20240517 | 091400 | 7536562050 | 35150 | 35300 | 35350 | 35150 | 4865 |
| 574 | 20240517 | 091300 | 7365070500 | 35300 | 35350 | 35400 | 35250 | 7640 |
| 575 | 20240517 | 091200 | 7094833650 | 35400 | 35300 | 35400 | 35200 | 11817 |
| 576 | 20240517 | 091100 | 6677218750 | 35300 | 35050 | 35300 | 34950 | 27499 |
| 577 | 20240517 | 091000 | 5709888900 | 34950 | 34950 | 35100 | 34800 | 7501 |
| 578 | 20240517 | 090900 | 5447715150 | 34950 | 35050 | 35100 | 34950 | 4771 |
| 579 | 20240517 | 090800 | 5280541750 | 35050 | 34850 | 35050 | 34700 | 11464 |
| 580 | 20240517 | 090700 | 4880083600 | 34850 | 34750 | 34850 | 34650 | 7722 |
| 581 | 20240517 | 090600 | 4611901200 | 34750 | 35000 | 35050 | 34750 | 6121 |
| 582 | 20240517 | 090500 | 4398272850 | 35050 | 35150 | 35200 | 34950 | 8163 |
| 583 | 20240517 | 090400 | 4112395050 | 35050 | 35050 | 35250 | 35000 | 13876 |
| 584 | 20240517 | 090300 | 3624294850 | 35050 | 35050 | 35250 | 34900 | 26248 |
| 585 | 20240517 | 090200 | 2703103850 | 35000 | 34600 | 35000 | 34450 | 32098 |
| 586 | 20240517 | 090100 | 1584038200 | 34650 | 34600 | 34650 | 34150 | 13095 |
| 587 | 20240517 | 090000 | 1133714950 | 34450 | 34700 | 34700 | 34200 | 32765 |