31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 183200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 8333 |
| 3 | 20240523 | 183100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20240523 | 183000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20240523 | 182900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20240523 | 182800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20240523 | 182700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20240523 | 182600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20240523 | 182500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20240523 | 182400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20240523 | 182300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20240523 | 182200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20240523 | 182100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20240523 | 182000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20240523 | 181900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20240523 | 181800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20240523 | 181700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20240523 | 181600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20240523 | 181500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20240523 | 181400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20240523 | 181300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20240523 | 181200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20240523 | 181100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20240523 | 181000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20240523 | 180900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20240523 | 180800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20240523 | 180700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20240523 | 180600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20240523 | 180500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20240523 | 180400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20240523 | 180300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20240523 | 180200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 8333 |
| 33 | 20240523 | 180100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20240523 | 180000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20240523 | 175900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20240523 | 175800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20240523 | 175700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20240523 | 175600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20240523 | 175500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20240523 | 175400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20240523 | 175300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20240523 | 175200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20240523 | 175100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20240523 | 175000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20240523 | 174900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20240523 | 174800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20240523 | 174700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20240523 | 174600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20240523 | 174500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20240523 | 174400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20240523 | 174300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20240523 | 174200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20240523 | 174100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20240523 | 174000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20240523 | 173900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20240523 | 173800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20240523 | 173700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20240523 | 173600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20240523 | 173500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20240523 | 173400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20240523 | 173300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20240523 | 173200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 8333 |
| 63 | 20240523 | 173100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20240523 | 173000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20240523 | 172900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20240523 | 172800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20240523 | 172700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20240523 | 172600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20240523 | 172500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20240523 | 172400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20240523 | 172300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20240523 | 172200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20240523 | 172100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20240523 | 172000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20240523 | 171900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20240523 | 171800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20240523 | 171700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20240523 | 171600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20240523 | 171500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20240523 | 171400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20240523 | 171300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20240523 | 171200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20240523 | 171100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20240523 | 171000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20240523 | 170900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20240523 | 170800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20240523 | 170700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20240523 | 170600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20240523 | 170500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20240523 | 170400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20240523 | 170300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20240523 | 170200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 8333 |
| 93 | 20240523 | 170100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20240523 | 170000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20240523 | 165900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20240523 | 165800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20240523 | 165700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20240523 | 165600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20240523 | 165500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20240523 | 165400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20240523 | 165300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20240523 | 165200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20240523 | 165100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20240523 | 165000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20240523 | 164900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20240523 | 164800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20240523 | 164700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20240523 | 164600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20240523 | 164500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20240523 | 164400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20240523 | 164300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20240523 | 164200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20240523 | 164100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20240523 | 164000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20240523 | 163900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20240523 | 163800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20240523 | 163700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20240523 | 163600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20240523 | 163500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20240523 | 163400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20240523 | 163300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20240523 | 163200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 8333 |
| 123 | 20240523 | 163100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20240523 | 163000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20240523 | 162900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20240523 | 162800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20240523 | 162700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20240523 | 162600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20240523 | 162500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20240523 | 162400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20240523 | 162300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20240523 | 162200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20240523 | 162100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20240523 | 162000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20240523 | 161900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20240523 | 161800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20240523 | 161700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20240523 | 161600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20240523 | 161500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20240523 | 161400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20240523 | 161300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20240523 | 161200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20240523 | 161100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20240523 | 161000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20240523 | 160900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20240523 | 160800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20240523 | 160700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20240523 | 160600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20240523 | 160500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20240523 | 160400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20240523 | 160300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20240523 | 160200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 8333 |
| 153 | 20240523 | 160100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20240523 | 160000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20240523 | 155900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20240523 | 155800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20240523 | 155700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20240523 | 155600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20240523 | 155500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20240523 | 155400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20240523 | 155300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20240523 | 155200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20240523 | 155100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20240523 | 155000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20240523 | 154900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20240523 | 154800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20240523 | 154700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20240523 | 154600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20240523 | 154500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20240523 | 154400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20240523 | 154300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20240523 | 154200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20240523 | 154100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20240523 | 154000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20240523 | 153900 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20240523 | 153800 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20240523 | 153700 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20240523 | 153600 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20240523 | 153500 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20240523 | 153400 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20240523 | 153300 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20240523 | 153200 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 8333 |
| 183 | 20240523 | 153100 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20240523 | 153000 | 29124667600 | 44700 | 44700 | 44700 | 44700 | 8333 |
| 185 | 20240523 | 152900 | 28752182500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240523 | 152800 | 28752182500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20240523 | 152700 | 28752182500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20240523 | 152600 | 28752182500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20240523 | 152500 | 28752182500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20240523 | 152400 | 28752182500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20240523 | 152300 | 28752182500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20240523 | 152200 | 28752182500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20240523 | 152100 | 28752182500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20240523 | 152000 | 28752182500 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20240523 | 151900 | 28752182500 | 44750 | 44750 | 44800 | 44750 | 516 |
| 196 | 20240523 | 151800 | 28729070950 | 44800 | 44750 | 44850 | 44750 | 904 |
| 197 | 20240523 | 151700 | 28688577650 | 44750 | 44750 | 44800 | 44750 | 181 |
| 198 | 20240523 | 151600 | 28680475350 | 44750 | 44750 | 44800 | 44750 | 548 |
| 199 | 20240523 | 151500 | 28655939500 | 44800 | 44750 | 44800 | 44750 | 336 |
| 200 | 20240523 | 151400 | 28640901350 | 44750 | 44750 | 44800 | 44750 | 60 |
| 201 | 20240523 | 151300 | 28638215200 | 44750 | 44750 | 44800 | 44750 | 443 |
| 202 | 20240523 | 151200 | 28618385250 | 44800 | 44750 | 44800 | 44750 | 50 |
| 203 | 20240523 | 151100 | 28616147550 | 44800 | 44750 | 44800 | 44750 | 887 |
| 204 | 20240523 | 151000 | 28576449200 | 44750 | 44750 | 44800 | 44750 | 138 |
| 205 | 20240523 | 150900 | 28570273550 | 44800 | 44700 | 44800 | 44700 | 1395 |
| 206 | 20240523 | 150800 | 28507870350 | 44700 | 44700 | 44750 | 44700 | 264 |
| 207 | 20240523 | 150700 | 28496063750 | 44750 | 44700 | 44750 | 44650 | 3039 |
| 208 | 20240523 | 150600 | 28360189350 | 44750 | 44750 | 44800 | 44700 | 1516 |
| 209 | 20240523 | 150500 | 28292348800 | 44750 | 44750 | 44800 | 44750 | 1218 |
| 210 | 20240523 | 150400 | 28237794100 | 44800 | 44800 | 44800 | 44750 | 231 |
| 211 | 20240523 | 150300 | 28227448300 | 44800 | 44750 | 44800 | 44750 | 538 |
| 212 | 20240523 | 150200 | 28203368200 | 44750 | 44750 | 44800 | 44750 | 247 |
| 213 | 20240523 | 150100 | 28192308900 | 44800 | 44800 | 44800 | 44750 | 16 |
| 214 | 20240523 | 150000 | 28191592350 | 44750 | 44800 | 44850 | 44750 | 665 |
| 215 | 20240523 | 145900 | 28161800050 | 44850 | 44850 | 44850 | 44800 | 92 |
| 216 | 20240523 | 145800 | 28157674350 | 44850 | 44800 | 44850 | 44800 | 189 |
| 217 | 20240523 | 145700 | 28149202400 | 44800 | 44800 | 44800 | 44750 | 141 |
| 218 | 20240523 | 145600 | 28142888150 | 44800 | 44750 | 44800 | 44750 | 104 |
| 219 | 20240523 | 145500 | 28138230600 | 44750 | 44850 | 44850 | 44750 | 1175 |
| 220 | 20240523 | 145400 | 28085625750 | 44850 | 44850 | 44850 | 44800 | 37 |
| 221 | 20240523 | 145300 | 28083966350 | 44850 | 44800 | 44850 | 44800 | 177 |
| 222 | 20240523 | 145200 | 28076030200 | 44800 | 44800 | 44850 | 44800 | 206 |
| 223 | 20240523 | 145100 | 28066797900 | 44800 | 44800 | 44900 | 44800 | 150 |
| 224 | 20240523 | 145000 | 28060072850 | 44800 | 44800 | 44800 | 44750 | 148 |
| 225 | 20240523 | 144900 | 28053443550 | 44800 | 44850 | 44850 | 44750 | 280 |
| 226 | 20240523 | 144800 | 28040897350 | 44850 | 44850 | 44850 | 44800 | 1081 |
| 227 | 20240523 | 144700 | 27992449050 | 44850 | 44950 | 44950 | 44850 | 3301 |
| 228 | 20240523 | 144600 | 27844264200 | 44950 | 45000 | 45000 | 44900 | 306 |
| 229 | 20240523 | 144500 | 27830505200 | 45000 | 44950 | 45000 | 44950 | 400 |
| 230 | 20240523 | 144400 | 27812515150 | 44950 | 44900 | 44950 | 44900 | 236 |
| 231 | 20240523 | 144300 | 27801913900 | 44900 | 45000 | 45000 | 44900 | 795 |
| 232 | 20240523 | 144200 | 27766218150 | 44950 | 45000 | 45000 | 44900 | 187 |
| 233 | 20240523 | 144100 | 27757805700 | 44950 | 44950 | 45000 | 44900 | 501 |
| 234 | 20240523 | 144000 | 27735280500 | 44950 | 44950 | 44950 | 44900 | 214 |
| 235 | 20240523 | 143900 | 27725666200 | 45000 | 45000 | 45000 | 44900 | 1014 |
| 236 | 20240523 | 143800 | 27680109800 | 45000 | 45000 | 45000 | 44900 | 1138 |
| 237 | 20240523 | 143700 | 27628930500 | 44950 | 44900 | 45000 | 44900 | 718 |
| 238 | 20240523 | 143600 | 27596649700 | 44950 | 44950 | 44950 | 44900 | 165 |
| 239 | 20240523 | 143500 | 27589233150 | 44950 | 44850 | 45000 | 44850 | 2840 |
| 240 | 20240523 | 143400 | 27461533650 | 44900 | 44850 | 44950 | 44800 | 1036 |
| 241 | 20240523 | 143300 | 27414990600 | 44850 | 44850 | 44900 | 44850 | 1756 |
| 242 | 20240523 | 143200 | 27336191950 | 44850 | 44800 | 44850 | 44800 | 392 |
| 243 | 20240523 | 143100 | 27318629250 | 44750 | 44900 | 44900 | 44750 | 1166 |
| 244 | 20240523 | 143000 | 27266386350 | 44900 | 44900 | 44950 | 44900 | 527 |
| 245 | 20240523 | 142900 | 27242722950 | 44850 | 44900 | 44900 | 44800 | 949 |
| 246 | 20240523 | 142800 | 27200161400 | 44800 | 44900 | 44900 | 44800 | 1381 |
| 247 | 20240523 | 142700 | 27138236450 | 44900 | 44900 | 44900 | 44850 | 327 |
| 248 | 20240523 | 142600 | 27123556200 | 44850 | 44850 | 44900 | 44800 | 245 |
| 249 | 20240523 | 142500 | 27112572550 | 44850 | 44800 | 44850 | 44800 | 227 |
| 250 | 20240523 | 142400 | 27102391650 | 44800 | 44800 | 44850 | 44800 | 660 |
| 251 | 20240523 | 142300 | 27072807550 | 44800 | 44800 | 44850 | 44800 | 208 |
| 252 | 20240523 | 142200 | 27063480000 | 44850 | 44850 | 44850 | 44800 | 145 |
| 253 | 20240523 | 142100 | 27056979350 | 44800 | 44750 | 44850 | 44750 | 276 |
| 254 | 20240523 | 142000 | 27044606400 | 44800 | 44800 | 44800 | 44750 | 160 |
| 255 | 20240523 | 141900 | 27037438500 | 44800 | 44750 | 44800 | 44750 | 284 |
| 256 | 20240523 | 141800 | 27024716350 | 44800 | 44800 | 44850 | 44750 | 1193 |
| 257 | 20240523 | 141700 | 26971274250 | 44800 | 44850 | 44850 | 44800 | 217 |
| 258 | 20240523 | 141600 | 26961545750 | 44850 | 44850 | 44850 | 44800 | 335 |
| 259 | 20240523 | 141500 | 26946527000 | 44800 | 44850 | 44850 | 44800 | 175 |
| 260 | 20240523 | 141400 | 26938682150 | 44850 | 44850 | 44850 | 44800 | 132 |
| 261 | 20240523 | 141300 | 26932762550 | 44800 | 44800 | 44850 | 44800 | 137 |
| 262 | 20240523 | 141200 | 26926620950 | 44800 | 44950 | 44950 | 44800 | 1954 |
| 263 | 20240523 | 141100 | 26838983000 | 45000 | 45000 | 45000 | 44900 | 1021 |
| 264 | 20240523 | 141000 | 26793082950 | 45000 | 45000 | 45000 | 44950 | 61 |
| 265 | 20240523 | 140900 | 26790338650 | 44950 | 44950 | 45000 | 44900 | 84 |
| 266 | 20240523 | 140800 | 26786562050 | 44950 | 44950 | 45000 | 44900 | 350 |
| 267 | 20240523 | 140700 | 26770827850 | 44900 | 44950 | 44950 | 44900 | 116 |
| 268 | 20240523 | 140600 | 26765613750 | 44900 | 44900 | 44950 | 44850 | 592 |
| 269 | 20240523 | 140500 | 26739030000 | 44900 | 44850 | 44900 | 44850 | 847 |
| 270 | 20240523 | 140400 | 26701039000 | 44850 | 44850 | 44850 | 44800 | 177 |
| 271 | 20240523 | 140300 | 26693105750 | 44850 | 44850 | 44850 | 44800 | 169 |
| 272 | 20240523 | 140200 | 26685526500 | 44850 | 44800 | 44850 | 44800 | 267 |
| 273 | 20240523 | 140100 | 26673560250 | 44800 | 44800 | 44800 | 44750 | 240 |
| 274 | 20240523 | 140000 | 26662811200 | 44800 | 44800 | 44800 | 44750 | 347 |
| 275 | 20240523 | 135900 | 26647265650 | 44850 | 44850 | 44850 | 44750 | 714 |
| 276 | 20240523 | 135800 | 26615278600 | 44850 | 44800 | 44850 | 44800 | 147 |
| 277 | 20240523 | 135700 | 26608690850 | 44850 | 44850 | 44850 | 44800 | 568 |
| 278 | 20240523 | 135600 | 26583242400 | 44850 | 44850 | 44850 | 44800 | 243 |
| 279 | 20240523 | 135500 | 26572353550 | 44850 | 44800 | 44850 | 44800 | 413 |
| 280 | 20240523 | 135400 | 26553850850 | 44800 | 44800 | 44850 | 44750 | 777 |
| 281 | 20240523 | 135300 | 26519042250 | 44800 | 44900 | 44900 | 44750 | 10991 |
| 282 | 20240523 | 135200 | 26026405900 | 44900 | 45050 | 45050 | 44900 | 1427 |
| 283 | 20240523 | 135100 | 25962248450 | 45000 | 45050 | 45050 | 45000 | 278 |
| 284 | 20240523 | 135000 | 25949733750 | 45050 | 45050 | 45050 | 45000 | 61 |
| 285 | 20240523 | 134900 | 25946988350 | 45050 | 45050 | 45050 | 45000 | 150 |
| 286 | 20240523 | 134800 | 25940230950 | 45050 | 45050 | 45100 | 45000 | 306 |
| 287 | 20240523 | 134700 | 25926454900 | 45050 | 45100 | 45100 | 45050 | 167 |
| 288 | 20240523 | 134600 | 25918928850 | 45100 | 45050 | 45100 | 45050 | 101 |
| 289 | 20240523 | 134500 | 25914375700 | 45050 | 45100 | 45100 | 44950 | 1187 |
| 290 | 20240523 | 134400 | 25860941450 | 45050 | 45050 | 45100 | 45050 | 65 |
| 291 | 20240523 | 134300 | 25858010800 | 45050 | 45050 | 45050 | 45000 | 190 |
| 292 | 20240523 | 134200 | 25849451950 | 45050 | 45000 | 45050 | 45000 | 361 |
| 293 | 20240523 | 134100 | 25833196250 | 45050 | 45050 | 45050 | 45000 | 18 |
| 294 | 20240523 | 134000 | 25832385700 | 45050 | 45050 | 45050 | 45000 | 416 |
| 295 | 20240523 | 133900 | 25813663850 | 45000 | 45000 | 45050 | 44950 | 2184 |
| 296 | 20240523 | 133800 | 25715385500 | 45000 | 45050 | 45050 | 45000 | 682 |
| 297 | 20240523 | 133700 | 25684688250 | 45000 | 45050 | 45100 | 45000 | 911 |
| 298 | 20240523 | 133600 | 25643668150 | 45050 | 45100 | 45150 | 45050 | 1142 |
| 299 | 20240523 | 133500 | 25592189450 | 45100 | 45150 | 45150 | 45100 | 204 |
| 300 | 20240523 | 133400 | 25582986650 | 45150 | 45150 | 45150 | 45100 | 139 |
| 301 | 20240523 | 133300 | 25576710850 | 45100 | 45150 | 45150 | 45100 | 270 |
| 302 | 20240523 | 133200 | 25564529500 | 45100 | 45100 | 45150 | 45100 | 100 |
| 303 | 20240523 | 133100 | 25560014600 | 45100 | 45100 | 45150 | 45100 | 78 |
| 304 | 20240523 | 133000 | 25556496050 | 45100 | 45200 | 45200 | 45100 | 1135 |
| 305 | 20240523 | 132900 | 25505284500 | 45150 | 45100 | 45150 | 45100 | 665 |
| 306 | 20240523 | 132800 | 25475261300 | 45100 | 45100 | 45150 | 45100 | 165 |
| 307 | 20240523 | 132700 | 25467817900 | 45100 | 45150 | 45150 | 45100 | 580 |
| 308 | 20240523 | 132600 | 25441641700 | 45100 | 45250 | 45250 | 45100 | 1768 |
| 309 | 20240523 | 132500 | 25361739850 | 45250 | 45250 | 45250 | 45200 | 268 |
| 310 | 20240523 | 132400 | 25349615600 | 45300 | 45300 | 45300 | 45250 | 281 |
| 311 | 20240523 | 132300 | 25336895600 | 45250 | 45300 | 45300 | 45250 | 49 |
| 312 | 20240523 | 132200 | 25334676650 | 45300 | 45250 | 45300 | 45250 | 625 |
| 313 | 20240523 | 132100 | 25306393600 | 45300 | 45350 | 45350 | 45300 | 600 |
| 314 | 20240523 | 132000 | 25279212850 | 45300 | 45350 | 45350 | 45300 | 714 |
| 315 | 20240523 | 131900 | 25246860200 | 45350 | 45300 | 45350 | 45300 | 54 |
| 316 | 20240523 | 131800 | 25244412200 | 45350 | 45300 | 45350 | 45300 | 103 |
| 317 | 20240523 | 131700 | 25239743800 | 45300 | 45450 | 45450 | 45300 | 2269 |
| 318 | 20240523 | 131600 | 25136806400 | 45400 | 45450 | 45450 | 45400 | 483 |
| 319 | 20240523 | 131500 | 25114862400 | 45450 | 45450 | 45500 | 45450 | 539 |
| 320 | 20240523 | 131400 | 25090355300 | 45450 | 45450 | 45500 | 45450 | 337 |
| 321 | 20240523 | 131300 | 25075035850 | 45450 | 45450 | 45500 | 45450 | 553 |
| 322 | 20240523 | 131200 | 25049877650 | 45450 | 45350 | 45500 | 45350 | 5287 |
| 323 | 20240523 | 131100 | 24809639950 | 45400 | 45400 | 45400 | 45350 | 343 |
| 324 | 20240523 | 131000 | 24794068700 | 45400 | 45400 | 45400 | 45350 | 251 |
| 325 | 20240523 | 130900 | 24782673450 | 45400 | 45400 | 45400 | 45400 | 169 |
| 326 | 20240523 | 130800 | 24775000850 | 45400 | 45400 | 45400 | 45350 | 129 |
| 327 | 20240523 | 130700 | 24769148400 | 45350 | 45400 | 45400 | 45350 | 119 |
| 328 | 20240523 | 130600 | 24763746700 | 45350 | 45400 | 45450 | 45350 | 111 |
| 329 | 20240523 | 130500 | 24758708150 | 45400 | 45400 | 45450 | 45400 | 919 |
| 330 | 20240523 | 130400 | 24716977750 | 45400 | 45450 | 45450 | 45400 | 480 |
| 331 | 20240523 | 130300 | 24695183450 | 45450 | 45400 | 45450 | 45400 | 237 |
| 332 | 20240523 | 130200 | 24684415950 | 45450 | 45400 | 45450 | 45350 | 1912 |
| 333 | 20240523 | 130100 | 24597579650 | 45400 | 45400 | 45400 | 45350 | 1072 |
| 334 | 20240523 | 130000 | 24548915950 | 45400 | 45450 | 45450 | 45400 | 1049 |
| 335 | 20240523 | 125900 | 24501288600 | 45450 | 45450 | 45450 | 45400 | 168 |
| 336 | 20240523 | 125800 | 24493658000 | 45400 | 45400 | 45450 | 45400 | 348 |
| 337 | 20240523 | 125700 | 24477856550 | 45400 | 45350 | 45400 | 45300 | 1885 |
| 338 | 20240523 | 125600 | 24392290500 | 45350 | 45350 | 45350 | 45350 | 1158 |
| 339 | 20240523 | 125500 | 24339775200 | 45350 | 45350 | 45350 | 45300 | 198 |
| 340 | 20240523 | 125400 | 24330795950 | 45350 | 45250 | 45350 | 45200 | 2044 |
| 341 | 20240523 | 125300 | 24238256250 | 45200 | 45150 | 45200 | 45100 | 2797 |
| 342 | 20240523 | 125200 | 24111971450 | 45150 | 45150 | 45150 | 45100 | 1043 |
| 343 | 20240523 | 125100 | 24064906250 | 45150 | 45200 | 45200 | 45150 | 1834 |
| 344 | 20240523 | 125000 | 23982063050 | 45150 | 45200 | 45250 | 45100 | 2427 |
| 345 | 20240523 | 124900 | 23872490350 | 45200 | 45200 | 45200 | 45150 | 104 |
| 346 | 20240523 | 124800 | 23867789600 | 45200 | 45200 | 45250 | 45200 | 447 |
| 347 | 20240523 | 124700 | 23847583450 | 45250 | 45250 | 45250 | 45200 | 253 |
| 348 | 20240523 | 124600 | 23836139600 | 45250 | 45250 | 45250 | 45250 | 12 |
| 349 | 20240523 | 124500 | 23835596600 | 45250 | 45250 | 45250 | 45200 | 185 |
| 350 | 20240523 | 124400 | 23827233150 | 45250 | 45250 | 45250 | 45200 | 56 |
| 351 | 20240523 | 124300 | 23824701200 | 45250 | 45250 | 45250 | 45250 | 96 |
| 352 | 20240523 | 124200 | 23820357200 | 45250 | 45250 | 45300 | 45250 | 130 |
| 353 | 20240523 | 124100 | 23814473850 | 45300 | 45200 | 45300 | 45200 | 839 |
| 354 | 20240523 | 124000 | 23776510800 | 45200 | 45250 | 45250 | 45200 | 1510 |
| 355 | 20240523 | 123900 | 23708258650 | 45250 | 45300 | 45300 | 45250 | 553 |
| 356 | 20240523 | 123800 | 23683234600 | 45300 | 45250 | 45300 | 45250 | 262 |
| 357 | 20240523 | 123700 | 23671378900 | 45250 | 45300 | 45300 | 45250 | 646 |
| 358 | 20240523 | 123600 | 23642142300 | 45300 | 45350 | 45350 | 45300 | 1691 |
| 359 | 20240523 | 123500 | 23565538200 | 45350 | 45350 | 45350 | 45300 | 99 |
| 360 | 20240523 | 123400 | 23561049250 | 45350 | 45350 | 45350 | 45350 | 86 |
| 361 | 20240523 | 123300 | 23557149150 | 45350 | 45350 | 45350 | 45300 | 178 |
| 362 | 20240523 | 123200 | 23549077900 | 45400 | 45400 | 45400 | 45350 | 121 |
| 363 | 20240523 | 123100 | 23543586000 | 45400 | 45400 | 45400 | 45350 | 1103 |
| 364 | 20240523 | 123000 | 23493543400 | 45450 | 45450 | 45450 | 45400 | 231 |
| 365 | 20240523 | 122900 | 23483049000 | 45450 | 45450 | 45450 | 45400 | 85 |
| 366 | 20240523 | 122800 | 23479185800 | 45450 | 45450 | 45450 | 45400 | 980 |
| 367 | 20240523 | 122700 | 23434679200 | 45450 | 45500 | 45500 | 45450 | 80 |
| 368 | 20240523 | 122600 | 23431039300 | 45400 | 45500 | 45500 | 45400 | 1049 |
| 369 | 20240523 | 122500 | 23383344550 | 45500 | 45450 | 45500 | 45450 | 268 |
| 370 | 20240523 | 122400 | 23371163600 | 45450 | 45450 | 45500 | 45400 | 1467 |
| 371 | 20240523 | 122300 | 23304458750 | 45450 | 45450 | 45450 | 45400 | 304 |
| 372 | 20240523 | 122200 | 23290647700 | 45400 | 45450 | 45450 | 45400 | 1438 |
| 373 | 20240523 | 122100 | 23225317200 | 45450 | 45400 | 45450 | 45400 | 387 |
| 374 | 20240523 | 122000 | 23207745850 | 45400 | 45400 | 45400 | 45350 | 578 |
| 375 | 20240523 | 121900 | 23181504750 | 45400 | 45350 | 45400 | 45350 | 558 |
| 376 | 20240523 | 121800 | 23156174300 | 45350 | 45400 | 45400 | 45350 | 924 |
| 377 | 20240523 | 121700 | 23114269250 | 45350 | 45350 | 45400 | 45350 | 99 |
| 378 | 20240523 | 121600 | 23109774800 | 45350 | 45400 | 45400 | 45350 | 171 |
| 379 | 20240523 | 121500 | 23102012000 | 45400 | 45350 | 45400 | 45350 | 190 |
| 380 | 20240523 | 121400 | 23093386550 | 45350 | 45400 | 45400 | 45350 | 450 |
| 381 | 20240523 | 121300 | 23072975450 | 45400 | 45350 | 45400 | 45350 | 19 |
| 382 | 20240523 | 121200 | 23072113300 | 45400 | 45400 | 45400 | 45350 | 528 |
| 383 | 20240523 | 121100 | 23048142200 | 45400 | 45350 | 45400 | 45350 | 479 |
| 384 | 20240523 | 121000 | 23026418900 | 45350 | 45350 | 45350 | 45300 | 200 |
| 385 | 20240523 | 120900 | 23017355200 | 45300 | 45350 | 45350 | 45300 | 94 |
| 386 | 20240523 | 120800 | 23013096200 | 45350 | 45300 | 45350 | 45300 | 52 |
| 387 | 20240523 | 120700 | 23010739400 | 45350 | 45400 | 45400 | 45350 | 875 |
| 388 | 20240523 | 120600 | 22971058050 | 45350 | 45350 | 45400 | 45350 | 1649 |
| 389 | 20240523 | 120500 | 22896225550 | 45400 | 45350 | 45400 | 45350 | 262 |
| 390 | 20240523 | 120400 | 22884343750 | 45300 | 45300 | 45350 | 45250 | 1557 |
| 391 | 20240523 | 120300 | 22813809700 | 45300 | 45300 | 45300 | 45250 | 92 |
| 392 | 20240523 | 120200 | 22809645350 | 45300 | 45250 | 45300 | 45250 | 124 |
| 393 | 20240523 | 120100 | 22804033950 | 45250 | 45250 | 45250 | 45200 | 1066 |
| 394 | 20240523 | 120000 | 22755797550 | 45250 | 45250 | 45250 | 45250 | 44 |
| 395 | 20240523 | 115900 | 22753806550 | 45250 | 45250 | 45250 | 45200 | 40 |
| 396 | 20240523 | 115800 | 22751997250 | 45250 | 45250 | 45250 | 45250 | 1422 |
| 397 | 20240523 | 115700 | 22687651750 | 45250 | 45300 | 45300 | 45250 | 100 |
| 398 | 20240523 | 115600 | 22683125450 | 45300 | 45300 | 45300 | 45250 | 54 |
| 399 | 20240523 | 115500 | 22680679300 | 45300 | 45250 | 45300 | 45250 | 230 |
| 400 | 20240523 | 115400 | 22670270650 | 45300 | 45400 | 45400 | 45300 | 1716 |
| 401 | 20240523 | 115300 | 22592465800 | 45400 | 45400 | 45450 | 45350 | 2673 |
| 402 | 20240523 | 115200 | 22471067900 | 45400 | 45400 | 45450 | 45400 | 534 |
| 403 | 20240523 | 115100 | 22446804250 | 45450 | 45400 | 45450 | 45400 | 158 |
| 404 | 20240523 | 115000 | 22439624600 | 45450 | 45400 | 45450 | 45350 | 183 |
| 405 | 20240523 | 114900 | 22431320350 | 45400 | 45450 | 45500 | 45350 | 2212 |
| 406 | 20240523 | 114800 | 22330835800 | 45450 | 45450 | 45500 | 45450 | 942 |
| 407 | 20240523 | 114700 | 22288021800 | 45450 | 45350 | 45450 | 45350 | 2443 |
| 408 | 20240523 | 114600 | 22177065400 | 45400 | 45350 | 45400 | 45350 | 573 |
| 409 | 20240523 | 114500 | 22151076550 | 45300 | 45300 | 45350 | 45300 | 1707 |
| 410 | 20240523 | 114400 | 22073708500 | 45300 | 45300 | 45350 | 45300 | 445 |
| 411 | 20240523 | 114300 | 22053548250 | 45300 | 45300 | 45300 | 45250 | 520 |
| 412 | 20240523 | 114200 | 22029992350 | 45300 | 45300 | 45300 | 45250 | 64 |
| 413 | 20240523 | 114100 | 22027093200 | 45300 | 45250 | 45300 | 45250 | 151 |
| 414 | 20240523 | 114000 | 22020255250 | 45250 | 45250 | 45250 | 45200 | 296 |
| 415 | 20240523 | 113900 | 22006862500 | 45200 | 45200 | 45200 | 45200 | 51 |
| 416 | 20240523 | 113800 | 22004557300 | 45200 | 45200 | 45200 | 45150 | 352 |
| 417 | 20240523 | 113700 | 21988647250 | 45150 | 45150 | 45150 | 45100 | 1812 |
| 418 | 20240523 | 113600 | 21906891950 | 45200 | 45200 | 45200 | 45150 | 598 |
| 419 | 20240523 | 113500 | 21879890450 | 45200 | 45250 | 45250 | 45200 | 499 |
| 420 | 20240523 | 113400 | 21857333550 | 45250 | 45250 | 45250 | 45200 | 334 |
| 421 | 20240523 | 113300 | 21842232100 | 45250 | 45250 | 45250 | 45250 | 285 |
| 422 | 20240523 | 113200 | 21829335850 | 45250 | 45300 | 45300 | 45250 | 228 |
| 423 | 20240523 | 113100 | 21819018550 | 45300 | 45300 | 45300 | 45250 | 122 |
| 424 | 20240523 | 113000 | 21813496000 | 45250 | 45250 | 45300 | 45250 | 514 |
| 425 | 20240523 | 112900 | 21790220350 | 45300 | 45300 | 45300 | 45250 | 41 |
| 426 | 20240523 | 112800 | 21788363700 | 45300 | 45250 | 45300 | 45250 | 1043 |
| 427 | 20240523 | 112700 | 21741153550 | 45250 | 45250 | 45250 | 45200 | 81 |
| 428 | 20240523 | 112600 | 21737490850 | 45250 | 45250 | 45250 | 45200 | 229 |
| 429 | 20240523 | 112500 | 21727131150 | 45200 | 45250 | 45250 | 45200 | 355 |
| 430 | 20240523 | 112400 | 21711073750 | 45300 | 45300 | 45300 | 45250 | 673 |
| 431 | 20240523 | 112300 | 21680604300 | 45300 | 45250 | 45300 | 45250 | 537 |
| 432 | 20240523 | 112200 | 21656302600 | 45250 | 45250 | 45250 | 45200 | 238 |
| 433 | 20240523 | 112100 | 21645533250 | 45250 | 45200 | 45250 | 45200 | 246 |
| 434 | 20240523 | 112000 | 21634413950 | 45150 | 45150 | 45200 | 45150 | 675 |
| 435 | 20240523 | 111900 | 21603937600 | 45150 | 45150 | 45150 | 45100 | 11 |
| 436 | 20240523 | 111800 | 21603441000 | 45150 | 45100 | 45150 | 45100 | 786 |
| 437 | 20240523 | 111700 | 21567992300 | 45050 | 45050 | 45100 | 45050 | 24 |
| 438 | 20240523 | 111600 | 21566910750 | 45100 | 45100 | 45100 | 45050 | 152 |
| 439 | 20240523 | 111500 | 21560057300 | 45050 | 45050 | 45100 | 45050 | 29 |
| 440 | 20240523 | 111400 | 21558750550 | 45050 | 44950 | 45150 | 44950 | 5089 |
| 441 | 20240523 | 111300 | 21329728150 | 45000 | 45000 | 45050 | 44950 | 474 |
| 442 | 20240523 | 111200 | 21308398000 | 44950 | 44950 | 45000 | 44950 | 764 |
| 443 | 20240523 | 111100 | 21274041350 | 44900 | 45000 | 45000 | 44900 | 3765 |
| 444 | 20240523 | 111000 | 21104868800 | 44950 | 45050 | 45050 | 44950 | 1532 |
| 445 | 20240523 | 110900 | 21035928500 | 45050 | 45050 | 45050 | 45000 | 458 |
| 446 | 20240523 | 110800 | 21015302850 | 45050 | 45050 | 45050 | 45000 | 76 |
| 447 | 20240523 | 110700 | 21011879750 | 45050 | 45000 | 45050 | 45000 | 318 |
| 448 | 20240523 | 110600 | 20997560650 | 45000 | 45000 | 45000 | 45000 | 994 |
| 449 | 20240523 | 110500 | 20952830650 | 45000 | 44950 | 45000 | 44950 | 1105 |
| 450 | 20240523 | 110400 | 20903160800 | 44950 | 45000 | 45000 | 44900 | 960 |
| 451 | 20240523 | 110300 | 20860008600 | 45000 | 45050 | 45050 | 44950 | 270 |
| 452 | 20240523 | 110200 | 20847859250 | 45000 | 45000 | 45000 | 44950 | 756 |
| 453 | 20240523 | 110100 | 20813867800 | 45000 | 45000 | 45000 | 44950 | 290 |
| 454 | 20240523 | 110000 | 20800817950 | 44950 | 44950 | 45000 | 44950 | 207 |
| 455 | 20240523 | 105900 | 20791512050 | 44950 | 45200 | 45250 | 44950 | 4146 |
| 456 | 20240523 | 105800 | 20604603500 | 45200 | 45200 | 45250 | 45200 | 355 |
| 457 | 20240523 | 105700 | 20588551800 | 45200 | 45150 | 45250 | 45150 | 152 |
| 458 | 20240523 | 105600 | 20581681850 | 45200 | 45150 | 45200 | 45150 | 410 |
| 459 | 20240523 | 105500 | 20563158550 | 45150 | 45150 | 45200 | 45150 | 1612 |
| 460 | 20240523 | 105400 | 20490347250 | 45150 | 45200 | 45200 | 45150 | 128 |
| 461 | 20240523 | 105300 | 20484564050 | 45150 | 45150 | 45200 | 45150 | 162 |
| 462 | 20240523 | 105200 | 20477249400 | 45150 | 45200 | 45200 | 45150 | 476 |
| 463 | 20240523 | 105100 | 20455735100 | 45150 | 45150 | 45150 | 45100 | 753 |
| 464 | 20240523 | 105000 | 20421738950 | 45150 | 45100 | 45150 | 45050 | 1941 |
| 465 | 20240523 | 104900 | 20334191600 | 45050 | 45050 | 45100 | 45050 | 67 |
| 466 | 20240523 | 104800 | 20331171850 | 45050 | 45000 | 45050 | 45000 | 402 |
| 467 | 20240523 | 104700 | 20313074750 | 45000 | 44950 | 45000 | 44950 | 2603 |
| 468 | 20240523 | 104600 | 20196039650 | 45000 | 45050 | 45050 | 44950 | 3426 |
| 469 | 20240523 | 104500 | 20041853950 | 45050 | 45100 | 45100 | 45050 | 188 |
| 470 | 20240523 | 104400 | 20033383200 | 45100 | 45100 | 45150 | 45050 | 1853 |
| 471 | 20240523 | 104300 | 19949871800 | 45100 | 45150 | 45150 | 45100 | 1622 |
| 472 | 20240523 | 104200 | 19876696900 | 45150 | 45150 | 45200 | 45150 | 204 |
| 473 | 20240523 | 104100 | 19867484000 | 45150 | 45200 | 45200 | 45150 | 519 |
| 474 | 20240523 | 104000 | 19844048700 | 45200 | 45300 | 45300 | 45150 | 1744 |
| 475 | 20240523 | 103900 | 19765204200 | 45350 | 45350 | 45350 | 45300 | 468 |
| 476 | 20240523 | 103800 | 19744000150 | 45350 | 45250 | 45350 | 45200 | 1522 |
| 477 | 20240523 | 103700 | 19675072200 | 45250 | 45200 | 45300 | 45200 | 2010 |
| 478 | 20240523 | 103600 | 19584148800 | 45200 | 45250 | 45250 | 45200 | 2440 |
| 479 | 20240523 | 103500 | 19473804150 | 45300 | 45250 | 45300 | 45250 | 282 |
| 480 | 20240523 | 103400 | 19461039100 | 45300 | 45250 | 45300 | 45250 | 484 |
| 481 | 20240523 | 103300 | 19439125050 | 45300 | 45200 | 45300 | 45150 | 1507 |
| 482 | 20240523 | 103200 | 19371020350 | 45200 | 45150 | 45250 | 45150 | 1310 |
| 483 | 20240523 | 103100 | 19311816450 | 45150 | 45200 | 45250 | 45150 | 766 |
| 484 | 20240523 | 103000 | 19277203050 | 45250 | 45250 | 45250 | 45200 | 2033 |
| 485 | 20240523 | 102900 | 19185258600 | 45250 | 45300 | 45300 | 45250 | 419 |
| 486 | 20240523 | 102800 | 19166287950 | 45300 | 45300 | 45350 | 45300 | 549 |
| 487 | 20240523 | 102700 | 19141404950 | 45300 | 45500 | 45550 | 45300 | 2273 |
| 488 | 20240523 | 102600 | 19038096150 | 45450 | 45600 | 45600 | 45450 | 2453 |
| 489 | 20240523 | 102500 | 18926436000 | 45550 | 45600 | 45600 | 45550 | 883 |
| 490 | 20240523 | 102400 | 18886171250 | 45600 | 45550 | 45600 | 45550 | 1439 |
| 491 | 20240523 | 102300 | 18820564200 | 45550 | 45500 | 45600 | 45500 | 592 |
| 492 | 20240523 | 102200 | 18793623050 | 45500 | 45600 | 45650 | 45500 | 989 |
| 493 | 20240523 | 102100 | 18748527600 | 45550 | 45450 | 45600 | 45450 | 1534 |
| 494 | 20240523 | 102000 | 18678706550 | 45450 | 45500 | 45550 | 45400 | 1481 |
| 495 | 20240523 | 101900 | 18611364600 | 45550 | 45600 | 45600 | 45500 | 1288 |
| 496 | 20240523 | 101800 | 18552725600 | 45550 | 45500 | 45600 | 45450 | 1899 |
| 497 | 20240523 | 101700 | 18466241300 | 45500 | 45650 | 45650 | 45500 | 2188 |
| 498 | 20240523 | 101600 | 18366530700 | 45600 | 45500 | 45650 | 45450 | 5018 |
| 499 | 20240523 | 101500 | 18138028200 | 45500 | 45450 | 45500 | 45400 | 1542 |
| 500 | 20240523 | 101400 | 18067904300 | 45450 | 45400 | 45450 | 45400 | 248 |
| 501 | 20240523 | 101300 | 18056635150 | 45400 | 45400 | 45450 | 45350 | 1308 |
| 502 | 20240523 | 101200 | 17997247950 | 45400 | 45350 | 45450 | 45350 | 1102 |
| 503 | 20240523 | 101100 | 17947181500 | 45350 | 45450 | 45500 | 45350 | 2873 |
| 504 | 20240523 | 101000 | 17816693500 | 45450 | 45450 | 45450 | 45400 | 2037 |
| 505 | 20240523 | 100900 | 17724139400 | 45400 | 45200 | 45400 | 45200 | 2534 |
| 506 | 20240523 | 100800 | 17609305750 | 45200 | 45300 | 45300 | 45200 | 1623 |
| 507 | 20240523 | 100700 | 17535892200 | 45300 | 45300 | 45300 | 45250 | 233 |
| 508 | 20240523 | 100600 | 17525338450 | 45300 | 45250 | 45350 | 45250 | 3687 |
| 509 | 20240523 | 100500 | 17358286300 | 45250 | 45250 | 45300 | 45250 | 496 |
| 510 | 20240523 | 100400 | 17335841100 | 45250 | 45100 | 45300 | 45100 | 1385 |
| 511 | 20240523 | 100300 | 17273230200 | 45100 | 45150 | 45250 | 45100 | 1395 |
| 512 | 20240523 | 100200 | 17210241600 | 45150 | 45250 | 45300 | 45100 | 1874 |
| 513 | 20240523 | 100100 | 17125549650 | 45250 | 45200 | 45250 | 45200 | 2039 |
| 514 | 20240523 | 100000 | 17033289600 | 45200 | 45200 | 45250 | 45150 | 1475 |
| 515 | 20240523 | 095900 | 16966584450 | 45250 | 45150 | 45250 | 45150 | 322 |
| 516 | 20240523 | 095800 | 16952029350 | 45200 | 45200 | 45200 | 45150 | 657 |
| 517 | 20240523 | 095700 | 16922347550 | 45150 | 45150 | 45200 | 45150 | 949 |
| 518 | 20240523 | 095600 | 16879469100 | 45150 | 45000 | 45200 | 45000 | 1814 |
| 519 | 20240523 | 095500 | 16797650850 | 45050 | 45000 | 45050 | 45000 | 2820 |
| 520 | 20240523 | 095400 | 16670701950 | 45000 | 45000 | 45100 | 45000 | 4467 |
| 521 | 20240523 | 095300 | 16469587750 | 45000 | 45050 | 45100 | 45000 | 1924 |
| 522 | 20240523 | 095200 | 16382914450 | 45100 | 45200 | 45200 | 45050 | 3539 |
| 523 | 20240523 | 095100 | 16223207850 | 45200 | 45250 | 45350 | 45200 | 2072 |
| 524 | 20240523 | 095000 | 16129397100 | 45200 | 45200 | 45300 | 45200 | 2550 |
| 525 | 20240523 | 094900 | 16014011900 | 45250 | 45400 | 45400 | 45200 | 2258 |
| 526 | 20240523 | 094800 | 15911653050 | 45400 | 45350 | 45450 | 45350 | 1902 |
| 527 | 20240523 | 094700 | 15825279500 | 45400 | 45400 | 45400 | 45300 | 1128 |
| 528 | 20240523 | 094600 | 15774091000 | 45300 | 45400 | 45500 | 45250 | 2242 |
| 529 | 20240523 | 094500 | 15672452350 | 45400 | 45250 | 45450 | 45200 | 2135 |
| 530 | 20240523 | 094400 | 15575689800 | 45250 | 45300 | 45350 | 45100 | 6961 |
| 531 | 20240523 | 094300 | 15260821750 | 45300 | 45400 | 45400 | 45300 | 3079 |
| 532 | 20240523 | 094200 | 15121254050 | 45350 | 45550 | 45600 | 45350 | 5042 |
| 533 | 20240523 | 094100 | 14891888750 | 45600 | 45750 | 45750 | 45550 | 5276 |
| 534 | 20240523 | 094000 | 14650969600 | 45700 | 45700 | 45750 | 45650 | 2271 |
| 535 | 20240523 | 093900 | 14547193450 | 45650 | 45600 | 45700 | 45500 | 2639 |
| 536 | 20240523 | 093800 | 14426842750 | 45600 | 45600 | 45650 | 45550 | 3366 |
| 537 | 20240523 | 093700 | 14273417300 | 45600 | 45700 | 45800 | 45550 | 4663 |
| 538 | 20240523 | 093600 | 14060414750 | 45700 | 45900 | 45900 | 45600 | 8404 |
| 539 | 20240523 | 093500 | 13675941900 | 45900 | 45950 | 45950 | 45750 | 8738 |
| 540 | 20240523 | 093400 | 13275065150 | 45950 | 46100 | 46150 | 45850 | 12129 |
| 541 | 20240523 | 093300 | 12716714750 | 46050 | 45750 | 46150 | 45700 | 34893 |
| 542 | 20240523 | 093200 | 11113456250 | 45750 | 45650 | 45850 | 45650 | 10227 |
| 543 | 20240523 | 093100 | 10645435200 | 45700 | 45600 | 45800 | 45550 | 14788 |
| 544 | 20240523 | 093000 | 9970263250 | 45600 | 45400 | 45650 | 45400 | 19429 |
| 545 | 20240523 | 092900 | 9086520050 | 45400 | 45250 | 45400 | 45200 | 8601 |
| 546 | 20240523 | 092800 | 8696740900 | 45200 | 45200 | 45250 | 45100 | 3911 |
| 547 | 20240523 | 092700 | 8519955150 | 45200 | 45100 | 45250 | 45050 | 5093 |
| 548 | 20240523 | 092600 | 8289880950 | 45050 | 45250 | 45300 | 45050 | 6907 |
| 549 | 20240523 | 092500 | 7977799350 | 45250 | 45300 | 45300 | 45200 | 5565 |
| 550 | 20240523 | 092400 | 7725884600 | 45300 | 45150 | 45300 | 45150 | 5282 |
| 551 | 20240523 | 092300 | 7487012850 | 45150 | 45100 | 45250 | 45100 | 6889 |
| 552 | 20240523 | 092200 | 7175837900 | 45100 | 45100 | 45300 | 45050 | 12909 |
| 553 | 20240523 | 092100 | 6592871900 | 45100 | 44900 | 45100 | 44850 | 11440 |
| 554 | 20240523 | 092000 | 6078041600 | 44900 | 44850 | 45000 | 44800 | 5203 |
| 555 | 20240523 | 091900 | 5844531050 | 44850 | 44750 | 45050 | 44750 | 20720 |
| 556 | 20240523 | 091800 | 4912890000 | 44850 | 44400 | 44850 | 44400 | 32809 |
| 557 | 20240523 | 091700 | 3450173200 | 44400 | 44400 | 44400 | 44350 | 2450 |
| 558 | 20240523 | 091600 | 3341461550 | 44400 | 44300 | 44400 | 44250 | 2302 |
| 559 | 20240523 | 091500 | 3239424850 | 44350 | 44100 | 44350 | 44100 | 3080 |
| 560 | 20240523 | 091400 | 3103092650 | 44100 | 44200 | 44200 | 44100 | 2536 |
| 561 | 20240523 | 091300 | 2991117500 | 44200 | 44050 | 44200 | 44000 | 3879 |
| 562 | 20240523 | 091200 | 2820156300 | 44050 | 43850 | 44050 | 43850 | 2089 |
| 563 | 20240523 | 091100 | 2728236100 | 43900 | 43850 | 43900 | 43850 | 645 |
| 564 | 20240523 | 091000 | 2699943650 | 43850 | 43800 | 43950 | 43750 | 963 |
| 565 | 20240523 | 090900 | 2657701400 | 43750 | 43800 | 43950 | 43750 | 3362 |
| 566 | 20240523 | 090800 | 2510363600 | 43800 | 43950 | 43950 | 43800 | 3699 |
| 567 | 20240523 | 090700 | 2348182050 | 43950 | 44000 | 44050 | 43950 | 1362 |
| 568 | 20240523 | 090600 | 2288276500 | 44000 | 43900 | 44100 | 43900 | 2744 |
| 569 | 20240523 | 090500 | 2167630950 | 43850 | 44100 | 44150 | 43850 | 3494 |
| 570 | 20240523 | 090400 | 2014058900 | 44150 | 44100 | 44150 | 44000 | 5063 |
| 571 | 20240523 | 090300 | 1790780200 | 44050 | 43950 | 44400 | 43950 | 4502 |
| 572 | 20240523 | 090200 | 1592193150 | 43950 | 44100 | 44250 | 43950 | 9785 |
| 573 | 20240523 | 090100 | 1160802050 | 44100 | 44450 | 44500 | 43950 | 9150 |
| 574 | 20240523 | 090000 | 756846600 | 44500 | 44350 | 44750 | 44350 | 17022 |