32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 183300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 46524 |
| 3 | 20240523 | 183200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 4 | 20240523 | 183100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 5 | 20240523 | 183000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 6 | 20240523 | 182900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 7 | 20240523 | 182800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 8 | 20240523 | 182700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 9 | 20240523 | 182600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 10 | 20240523 | 182500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 11 | 20240523 | 182400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 12 | 20240523 | 182300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 13 | 20240523 | 182200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 14 | 20240523 | 182100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 15 | 20240523 | 182000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 16 | 20240523 | 181900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 17 | 20240523 | 181800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 18 | 20240523 | 181700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 19 | 20240523 | 181600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 20 | 20240523 | 181500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 21 | 20240523 | 181400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 22 | 20240523 | 181300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 23 | 20240523 | 181200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 24 | 20240523 | 181100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 25 | 20240523 | 181000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 26 | 20240523 | 180900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 27 | 20240523 | 180800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 28 | 20240523 | 180700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 29 | 20240523 | 180600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 30 | 20240523 | 180500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 31 | 20240523 | 180400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 32 | 20240523 | 180300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 46524 |
| 33 | 20240523 | 180200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 34 | 20240523 | 180100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 35 | 20240523 | 180000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 36 | 20240523 | 175900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 37 | 20240523 | 175800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 38 | 20240523 | 175700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 39 | 20240523 | 175600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 40 | 20240523 | 175500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 41 | 20240523 | 175400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 42 | 20240523 | 175300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 43 | 20240523 | 175200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 44 | 20240523 | 175100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 45 | 20240523 | 175000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 46 | 20240523 | 174900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 47 | 20240523 | 174800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 48 | 20240523 | 174700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 49 | 20240523 | 174600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 50 | 20240523 | 174500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 51 | 20240523 | 174400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 52 | 20240523 | 174300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 53 | 20240523 | 174200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 54 | 20240523 | 174100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 55 | 20240523 | 174000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 56 | 20240523 | 173900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 57 | 20240523 | 173800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 58 | 20240523 | 173700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 59 | 20240523 | 173600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 60 | 20240523 | 173500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 61 | 20240523 | 173400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 62 | 20240523 | 173300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 46524 |
| 63 | 20240523 | 173200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 64 | 20240523 | 173100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 65 | 20240523 | 173000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 66 | 20240523 | 172900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 67 | 20240523 | 172800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 68 | 20240523 | 172700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 69 | 20240523 | 172600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 70 | 20240523 | 172500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 71 | 20240523 | 172400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 72 | 20240523 | 172300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 73 | 20240523 | 172200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 74 | 20240523 | 172100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 75 | 20240523 | 172000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 76 | 20240523 | 171900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 77 | 20240523 | 171800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 78 | 20240523 | 171700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 79 | 20240523 | 171600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 80 | 20240523 | 171500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 81 | 20240523 | 171400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 82 | 20240523 | 171300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 83 | 20240523 | 171200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 84 | 20240523 | 171100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 85 | 20240523 | 171000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 86 | 20240523 | 170900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 87 | 20240523 | 170800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 88 | 20240523 | 170700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 89 | 20240523 | 170600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 90 | 20240523 | 170500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 91 | 20240523 | 170400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 92 | 20240523 | 170300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 46524 |
| 93 | 20240523 | 170200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 94 | 20240523 | 170100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 95 | 20240523 | 170000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 96 | 20240523 | 165900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 97 | 20240523 | 165800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 98 | 20240523 | 165700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 99 | 20240523 | 165600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 100 | 20240523 | 165500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 101 | 20240523 | 165400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 102 | 20240523 | 165300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 103 | 20240523 | 165200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 104 | 20240523 | 165100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 105 | 20240523 | 165000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 106 | 20240523 | 164900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 107 | 20240523 | 164800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 108 | 20240523 | 164700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 109 | 20240523 | 164600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 110 | 20240523 | 164500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 111 | 20240523 | 164400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 112 | 20240523 | 164300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 113 | 20240523 | 164200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 114 | 20240523 | 164100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 115 | 20240523 | 164000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 116 | 20240523 | 163900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 117 | 20240523 | 163800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 118 | 20240523 | 163700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 119 | 20240523 | 163600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 120 | 20240523 | 163500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 121 | 20240523 | 163400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 122 | 20240523 | 163300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 46524 |
| 123 | 20240523 | 163200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 124 | 20240523 | 163100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 125 | 20240523 | 163000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 126 | 20240523 | 162900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 127 | 20240523 | 162800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 128 | 20240523 | 162700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 129 | 20240523 | 162600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 130 | 20240523 | 162500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 131 | 20240523 | 162400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 132 | 20240523 | 162300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 133 | 20240523 | 162200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 134 | 20240523 | 162100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 135 | 20240523 | 162000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 136 | 20240523 | 161900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 137 | 20240523 | 161800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 138 | 20240523 | 161700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 139 | 20240523 | 161600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 140 | 20240523 | 161500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 141 | 20240523 | 161400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 142 | 20240523 | 161300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 143 | 20240523 | 161200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 144 | 20240523 | 161100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 145 | 20240523 | 161000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 146 | 20240523 | 160900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 147 | 20240523 | 160800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 148 | 20240523 | 160700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 149 | 20240523 | 160600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 150 | 20240523 | 160500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 151 | 20240523 | 160400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 152 | 20240523 | 160300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 46524 |
| 153 | 20240523 | 160200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 154 | 20240523 | 160100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 155 | 20240523 | 160000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 156 | 20240523 | 155900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 157 | 20240523 | 155800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 158 | 20240523 | 155700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 159 | 20240523 | 155600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 160 | 20240523 | 155500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 161 | 20240523 | 155400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 162 | 20240523 | 155300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 163 | 20240523 | 155200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 164 | 20240523 | 155100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 165 | 20240523 | 155000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 166 | 20240523 | 154900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 167 | 20240523 | 154800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 168 | 20240523 | 154700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 169 | 20240523 | 154600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 170 | 20240523 | 154500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 171 | 20240523 | 154400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 172 | 20240523 | 154300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 173 | 20240523 | 154200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 174 | 20240523 | 154100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 175 | 20240523 | 154000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 176 | 20240523 | 153900 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 177 | 20240523 | 153800 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 178 | 20240523 | 153700 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 179 | 20240523 | 153600 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 180 | 20240523 | 153500 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 181 | 20240523 | 153400 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 182 | 20240523 | 153300 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 46524 |
| 183 | 20240523 | 153200 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 184 | 20240523 | 153100 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 185 | 20240523 | 153000 | 49184704750 | 31150 | 31150 | 31150 | 31150 | 46524 |
| 186 | 20240523 | 152900 | 47735482150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20240523 | 152800 | 47735482150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20240523 | 152700 | 47735482150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20240523 | 152600 | 47735482150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20240523 | 152500 | 47735482150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20240523 | 152400 | 47735482150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20240523 | 152300 | 47735482150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20240523 | 152200 | 47735482150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20240523 | 152100 | 47735482150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20240523 | 152000 | 47735482150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20240523 | 151900 | 47735482150 | 31400 | 31450 | 31450 | 31400 | 1172 |
| 197 | 20240523 | 151800 | 47698671750 | 31450 | 31550 | 31550 | 31400 | 3263 |
| 198 | 20240523 | 151700 | 47596076050 | 31550 | 31550 | 31600 | 31450 | 3199 |
| 199 | 20240523 | 151600 | 47495265300 | 31550 | 31550 | 31600 | 31500 | 4184 |
| 200 | 20240523 | 151500 | 47363282900 | 31500 | 31500 | 31550 | 31400 | 4645 |
| 201 | 20240523 | 151400 | 47216971100 | 31500 | 31550 | 31600 | 31450 | 5622 |
| 202 | 20240523 | 151300 | 47039626000 | 31550 | 31450 | 31550 | 31450 | 3977 |
| 203 | 20240523 | 151200 | 46914301050 | 31500 | 31450 | 31550 | 31400 | 3154 |
| 204 | 20240523 | 151100 | 46815017950 | 31550 | 31500 | 31550 | 31450 | 2763 |
| 205 | 20240523 | 151000 | 46727896200 | 31500 | 31550 | 31550 | 31450 | 2768 |
| 206 | 20240523 | 150900 | 46640636400 | 31550 | 31500 | 31550 | 31450 | 2924 |
| 207 | 20240523 | 150800 | 46548454750 | 31500 | 31550 | 31550 | 31450 | 2969 |
| 208 | 20240523 | 150700 | 46454914200 | 31500 | 31550 | 31550 | 31450 | 3024 |
| 209 | 20240523 | 150600 | 46359623000 | 31500 | 31450 | 31550 | 31450 | 3322 |
| 210 | 20240523 | 150500 | 46254976900 | 31500 | 31500 | 31550 | 31450 | 3185 |
| 211 | 20240523 | 150400 | 46154548800 | 31550 | 31500 | 31550 | 31450 | 3435 |
| 212 | 20240523 | 150300 | 46046290550 | 31450 | 31450 | 31500 | 31450 | 1440 |
| 213 | 20240523 | 150200 | 46000934500 | 31500 | 31500 | 31500 | 31450 | 2079 |
| 214 | 20240523 | 150100 | 45935481500 | 31500 | 31500 | 31500 | 31400 | 2947 |
| 215 | 20240523 | 150000 | 45842810850 | 31500 | 31450 | 31500 | 31400 | 1549 |
| 216 | 20240523 | 145900 | 45794056500 | 31450 | 31500 | 31500 | 31400 | 2312 |
| 217 | 20240523 | 145800 | 45721355100 | 31500 | 31400 | 31500 | 31400 | 2682 |
| 218 | 20240523 | 145700 | 45636974950 | 31400 | 31400 | 31450 | 31350 | 2535 |
| 219 | 20240523 | 145600 | 45557321750 | 31400 | 31450 | 31450 | 31300 | 2702 |
| 220 | 20240523 | 145500 | 45472405750 | 31450 | 31350 | 31450 | 31350 | 1512 |
| 221 | 20240523 | 145400 | 45424929050 | 31350 | 31450 | 31500 | 31000 | 14873 |
| 222 | 20240523 | 145300 | 44961055750 | 31450 | 31500 | 31500 | 31400 | 1883 |
| 223 | 20240523 | 145200 | 44901815550 | 31500 | 31450 | 31500 | 31400 | 2377 |
| 224 | 20240523 | 145100 | 44827059600 | 31450 | 31400 | 31450 | 31400 | 2027 |
| 225 | 20240523 | 145000 | 44763351700 | 31400 | 31400 | 31450 | 31350 | 1697 |
| 226 | 20240523 | 144900 | 44710065150 | 31400 | 31350 | 31400 | 31300 | 1408 |
| 227 | 20240523 | 144800 | 44665910200 | 31350 | 31350 | 31450 | 31300 | 2162 |
| 228 | 20240523 | 144700 | 44598098250 | 31350 | 31400 | 31450 | 31350 | 2284 |
| 229 | 20240523 | 144600 | 44526412950 | 31400 | 31300 | 31400 | 31300 | 1891 |
| 230 | 20240523 | 144500 | 44467096700 | 31350 | 31300 | 31400 | 31300 | 1842 |
| 231 | 20240523 | 144400 | 44409395350 | 31300 | 31350 | 31400 | 31250 | 2695 |
| 232 | 20240523 | 144300 | 44324969600 | 31400 | 31350 | 31400 | 31300 | 1551 |
| 233 | 20240523 | 144200 | 44276326050 | 31350 | 31350 | 31400 | 31300 | 1568 |
| 234 | 20240523 | 144100 | 44227177450 | 31350 | 31400 | 31400 | 31300 | 1723 |
| 235 | 20240523 | 144000 | 44173140150 | 31400 | 31400 | 31400 | 31350 | 1140 |
| 236 | 20240523 | 143900 | 44137348850 | 31400 | 31450 | 31450 | 31300 | 1141 |
| 237 | 20240523 | 143800 | 44101539950 | 31450 | 31400 | 31450 | 31350 | 1330 |
| 238 | 20240523 | 143700 | 44059776450 | 31400 | 31400 | 31450 | 31350 | 1045 |
| 239 | 20240523 | 143600 | 44026955850 | 31400 | 31450 | 31500 | 31400 | 1375 |
| 240 | 20240523 | 143500 | 43983732400 | 31500 | 31400 | 31500 | 31300 | 2734 |
| 241 | 20240523 | 143400 | 43897833900 | 31400 | 31450 | 31500 | 31300 | 1750 |
| 242 | 20240523 | 143300 | 43842874300 | 31450 | 31450 | 31500 | 31400 | 1799 |
| 243 | 20240523 | 143200 | 43786309150 | 31400 | 31400 | 31450 | 31350 | 1606 |
| 244 | 20240523 | 143100 | 43735836000 | 31400 | 31450 | 31450 | 31350 | 2001 |
| 245 | 20240523 | 143000 | 43673004700 | 31450 | 31400 | 31450 | 31300 | 1194 |
| 246 | 20240523 | 142900 | 43635516450 | 31350 | 31300 | 31400 | 31200 | 1805 |
| 247 | 20240523 | 142800 | 43579033250 | 31300 | 31400 | 31450 | 31250 | 3861 |
| 248 | 20240523 | 142700 | 43458055950 | 31450 | 31500 | 31500 | 31400 | 1714 |
| 249 | 20240523 | 142600 | 43404176350 | 31450 | 31500 | 31500 | 31400 | 973 |
| 250 | 20240523 | 142500 | 43373547950 | 31500 | 31500 | 31500 | 31400 | 1788 |
| 251 | 20240523 | 142400 | 43317316650 | 31500 | 31500 | 31550 | 31400 | 4806 |
| 252 | 20240523 | 142300 | 43166010600 | 31450 | 31500 | 31500 | 31450 | 1685 |
| 253 | 20240523 | 142200 | 43112934000 | 31500 | 31400 | 31500 | 31400 | 2055 |
| 254 | 20240523 | 142100 | 43048271400 | 31450 | 31400 | 31450 | 31400 | 1338 |
| 255 | 20240523 | 142000 | 43006206100 | 31450 | 31400 | 31450 | 31350 | 1914 |
| 256 | 20240523 | 141900 | 42946055600 | 31400 | 31350 | 31400 | 31350 | 1009 |
| 257 | 20240523 | 141800 | 42914381050 | 31350 | 31400 | 31400 | 31300 | 1831 |
| 258 | 20240523 | 141700 | 42856934900 | 31400 | 31400 | 31400 | 31350 | 1832 |
| 259 | 20240523 | 141600 | 42799411050 | 31400 | 31300 | 31400 | 31300 | 1823 |
| 260 | 20240523 | 141500 | 42742263000 | 31300 | 31250 | 31300 | 31200 | 1294 |
| 261 | 20240523 | 141400 | 42701824800 | 31250 | 31200 | 31250 | 31150 | 1567 |
| 262 | 20240523 | 141300 | 42652933050 | 31250 | 31300 | 31300 | 31100 | 5313 |
| 263 | 20240523 | 141200 | 42487164250 | 31300 | 31350 | 31400 | 31250 | 3210 |
| 264 | 20240523 | 141100 | 42386613500 | 31350 | 31350 | 31350 | 31300 | 1828 |
| 265 | 20240523 | 141000 | 42329336650 | 31350 | 31300 | 31350 | 31300 | 1106 |
| 266 | 20240523 | 140900 | 42294667450 | 31350 | 31350 | 31400 | 31300 | 1298 |
| 267 | 20240523 | 140800 | 42253991200 | 31300 | 31350 | 31350 | 31300 | 3265 |
| 268 | 20240523 | 140700 | 42151755400 | 31300 | 31350 | 31350 | 31300 | 1410 |
| 269 | 20240523 | 140600 | 42107569300 | 31350 | 31350 | 31400 | 31300 | 1228 |
| 270 | 20240523 | 140500 | 42069064950 | 31350 | 31400 | 31450 | 31350 | 1694 |
| 271 | 20240523 | 140400 | 42015887550 | 31350 | 31450 | 31500 | 31350 | 1652 |
| 272 | 20240523 | 140300 | 41963958650 | 31450 | 31400 | 31500 | 31350 | 1052 |
| 273 | 20240523 | 140200 | 41930852750 | 31350 | 31400 | 31450 | 31300 | 2579 |
| 274 | 20240523 | 140100 | 41849875600 | 31450 | 31400 | 31450 | 31350 | 1225 |
| 275 | 20240523 | 140000 | 41811384150 | 31400 | 31350 | 31400 | 31350 | 1485 |
| 276 | 20240523 | 135900 | 41764770400 | 31400 | 31350 | 31400 | 31300 | 1063 |
| 277 | 20240523 | 135800 | 41731424700 | 31350 | 31400 | 31450 | 31300 | 1818 |
| 278 | 20240523 | 135700 | 41674385500 | 31400 | 31500 | 31500 | 31350 | 4066 |
| 279 | 20240523 | 135600 | 41546513900 | 31500 | 31500 | 31500 | 31450 | 4097 |
| 280 | 20240523 | 135500 | 41417589200 | 31500 | 31400 | 31500 | 31400 | 1974 |
| 281 | 20240523 | 135400 | 41355502450 | 31450 | 31450 | 31450 | 31400 | 1454 |
| 282 | 20240523 | 135300 | 41309812300 | 31450 | 31400 | 31450 | 31400 | 2233 |
| 283 | 20240523 | 135200 | 41239635000 | 31400 | 31450 | 31450 | 31400 | 1145 |
| 284 | 20240523 | 135100 | 41203638900 | 31400 | 31400 | 31450 | 31350 | 2023 |
| 285 | 20240523 | 135000 | 41140101500 | 31400 | 31350 | 31400 | 31350 | 845 |
| 286 | 20240523 | 134900 | 41113581900 | 31400 | 31350 | 31400 | 31350 | 933 |
| 287 | 20240523 | 134800 | 41084305150 | 31300 | 31350 | 31450 | 31300 | 3045 |
| 288 | 20240523 | 134700 | 40988703150 | 31400 | 31400 | 31400 | 31300 | 2648 |
| 289 | 20240523 | 134600 | 40905695200 | 31400 | 31450 | 31500 | 31350 | 4446 |
| 290 | 20240523 | 134500 | 40765978350 | 31450 | 31450 | 31500 | 31400 | 2466 |
| 291 | 20240523 | 134400 | 40688399900 | 31450 | 31500 | 31500 | 31400 | 3636 |
| 292 | 20240523 | 134300 | 40574012350 | 31500 | 31400 | 31500 | 31400 | 9679 |
| 293 | 20240523 | 134200 | 40269712100 | 31400 | 31350 | 31400 | 31300 | 2640 |
| 294 | 20240523 | 134100 | 40186937800 | 31350 | 31350 | 31400 | 31300 | 4828 |
| 295 | 20240523 | 134000 | 40035545500 | 31350 | 31350 | 31400 | 31300 | 5580 |
| 296 | 20240523 | 133900 | 39860584100 | 31400 | 31250 | 31400 | 31250 | 6639 |
| 297 | 20240523 | 133800 | 39652547250 | 31250 | 31250 | 31350 | 31250 | 5132 |
| 298 | 20240523 | 133700 | 39491924700 | 31200 | 31150 | 31300 | 31100 | 4551 |
| 299 | 20240523 | 133600 | 39349894400 | 31050 | 31100 | 31150 | 31000 | 1116 |
| 300 | 20240523 | 133500 | 39315190050 | 31100 | 31050 | 31150 | 31000 | 1649 |
| 301 | 20240523 | 133400 | 39263934400 | 31000 | 31100 | 31100 | 31000 | 459 |
| 302 | 20240523 | 133300 | 39249676850 | 31100 | 31000 | 31100 | 31000 | 571 |
| 303 | 20240523 | 133200 | 39231942050 | 31000 | 31000 | 31100 | 31000 | 763 |
| 304 | 20240523 | 133100 | 39208253550 | 31050 | 31100 | 31100 | 31000 | 230 |
| 305 | 20240523 | 133000 | 39201112550 | 31050 | 31050 | 31100 | 31000 | 813 |
| 306 | 20240523 | 132900 | 39175875700 | 31050 | 31000 | 31100 | 31000 | 605 |
| 307 | 20240523 | 132800 | 39157095000 | 31050 | 31000 | 31050 | 30950 | 376 |
| 308 | 20240523 | 132700 | 39145436550 | 30950 | 31050 | 31050 | 30950 | 932 |
| 309 | 20240523 | 132600 | 39116539850 | 31050 | 31050 | 31050 | 31000 | 334 |
| 310 | 20240523 | 132500 | 39106173000 | 31000 | 31000 | 31050 | 31000 | 2089 |
| 311 | 20240523 | 132400 | 39041403650 | 31050 | 31050 | 31050 | 31000 | 906 |
| 312 | 20240523 | 132300 | 39013310250 | 31050 | 31000 | 31050 | 31000 | 1077 |
| 313 | 20240523 | 132200 | 38979914200 | 31050 | 31100 | 31100 | 31000 | 1254 |
| 314 | 20240523 | 132100 | 38940976350 | 31100 | 31050 | 31100 | 31050 | 831 |
| 315 | 20240523 | 132000 | 38915150000 | 31100 | 31150 | 31150 | 31050 | 1272 |
| 316 | 20240523 | 131900 | 38875594050 | 31150 | 31150 | 31150 | 31100 | 309 |
| 317 | 20240523 | 131800 | 38865977550 | 31100 | 31050 | 31150 | 31050 | 430 |
| 318 | 20240523 | 131700 | 38852592350 | 31100 | 31150 | 31150 | 31050 | 602 |
| 319 | 20240523 | 131600 | 38833870350 | 31050 | 31100 | 31150 | 31050 | 1259 |
| 320 | 20240523 | 131500 | 38794712200 | 31100 | 31100 | 31150 | 31050 | 1690 |
| 321 | 20240523 | 131400 | 38742152350 | 31050 | 31150 | 31150 | 31050 | 1973 |
| 322 | 20240523 | 131300 | 38680792950 | 31150 | 31100 | 31150 | 31100 | 337 |
| 323 | 20240523 | 131200 | 38670298750 | 31150 | 31150 | 31150 | 31100 | 510 |
| 324 | 20240523 | 131100 | 38654432950 | 31150 | 31100 | 31150 | 31100 | 601 |
| 325 | 20240523 | 131000 | 38635732000 | 31150 | 31150 | 31150 | 31050 | 1020 |
| 326 | 20240523 | 130900 | 38604017800 | 31150 | 31150 | 31150 | 31100 | 669 |
| 327 | 20240523 | 130800 | 38583202400 | 31100 | 31100 | 31150 | 31050 | 2510 |
| 328 | 20240523 | 130700 | 38505025450 | 31150 | 31050 | 31150 | 31000 | 3298 |
| 329 | 20240523 | 130600 | 38402535900 | 31050 | 31050 | 31050 | 31000 | 1460 |
| 330 | 20240523 | 130500 | 38357267200 | 31050 | 31000 | 31050 | 31000 | 538 |
| 331 | 20240523 | 130400 | 38340572700 | 31000 | 30950 | 31050 | 30950 | 409 |
| 332 | 20240523 | 130300 | 38327887750 | 31000 | 31000 | 31050 | 30950 | 469 |
| 333 | 20240523 | 130200 | 38313341800 | 31000 | 30950 | 31050 | 30950 | 1730 |
| 334 | 20240523 | 130100 | 38259790600 | 31000 | 31100 | 31100 | 31000 | 2288 |
| 335 | 20240523 | 130000 | 38188834050 | 31100 | 31100 | 31100 | 31000 | 1085 |
| 336 | 20240523 | 125900 | 38155135350 | 31100 | 31100 | 31100 | 31000 | 587 |
| 337 | 20240523 | 125800 | 38136916950 | 31050 | 31050 | 31100 | 31050 | 493 |
| 338 | 20240523 | 125700 | 38121600050 | 31050 | 31000 | 31050 | 31000 | 412 |
| 339 | 20240523 | 125600 | 38108812500 | 31050 | 31050 | 31050 | 31000 | 601 |
| 340 | 20240523 | 125500 | 38090168750 | 31000 | 31000 | 31050 | 31000 | 664 |
| 341 | 20240523 | 125400 | 38069570350 | 31000 | 31000 | 31050 | 31000 | 206 |
| 342 | 20240523 | 125300 | 38063181000 | 31000 | 31000 | 31050 | 30950 | 565 |
| 343 | 20240523 | 125200 | 38045671700 | 31000 | 30950 | 31000 | 30950 | 199 |
| 344 | 20240523 | 125100 | 38039507800 | 30950 | 31000 | 31000 | 30950 | 1110 |
| 345 | 20240523 | 125000 | 38005118800 | 30950 | 30900 | 31050 | 30900 | 1510 |
| 346 | 20240523 | 124900 | 37958333300 | 30950 | 30950 | 31000 | 30900 | 316 |
| 347 | 20240523 | 124800 | 37948554200 | 30950 | 30950 | 30950 | 30900 | 288 |
| 348 | 20240523 | 124700 | 37939644900 | 30950 | 30950 | 30950 | 30900 | 225 |
| 349 | 20240523 | 124600 | 37932689000 | 30950 | 30900 | 31000 | 30900 | 327 |
| 350 | 20240523 | 124500 | 37922568900 | 30950 | 30950 | 31000 | 30900 | 422 |
| 351 | 20240523 | 124400 | 37909505950 | 30950 | 30850 | 30950 | 30850 | 250 |
| 352 | 20240523 | 124300 | 37901779700 | 30850 | 30900 | 31000 | 30850 | 544 |
| 353 | 20240523 | 124200 | 37884968400 | 30950 | 30900 | 30950 | 30850 | 459 |
| 354 | 20240523 | 124100 | 37870784850 | 30850 | 30900 | 30900 | 30850 | 912 |
| 355 | 20240523 | 124000 | 37842634350 | 30900 | 30950 | 31000 | 30850 | 1687 |
| 356 | 20240523 | 123900 | 37790491700 | 30950 | 31000 | 31000 | 30900 | 1347 |
| 357 | 20240523 | 123800 | 37748813200 | 31000 | 31000 | 31000 | 30950 | 638 |
| 358 | 20240523 | 123700 | 37729057500 | 31000 | 31000 | 31000 | 30950 | 389 |
| 359 | 20240523 | 123600 | 37717007650 | 31000 | 31000 | 31050 | 30950 | 187 |
| 360 | 20240523 | 123500 | 37711207300 | 31050 | 31000 | 31050 | 30950 | 336 |
| 361 | 20240523 | 123400 | 37700786700 | 31000 | 31000 | 31050 | 30950 | 967 |
| 362 | 20240523 | 123300 | 37670794550 | 31050 | 31050 | 31050 | 31000 | 2211 |
| 363 | 20240523 | 123200 | 37602239150 | 31000 | 30950 | 31050 | 30950 | 1234 |
| 364 | 20240523 | 123100 | 37563997250 | 30950 | 30900 | 31000 | 30900 | 475 |
| 365 | 20240523 | 123000 | 37549306400 | 30900 | 30950 | 30950 | 30900 | 669 |
| 366 | 20240523 | 122900 | 37528623400 | 30900 | 30950 | 31000 | 30900 | 238 |
| 367 | 20240523 | 122800 | 37521253550 | 31000 | 30950 | 31000 | 30950 | 465 |
| 368 | 20240523 | 122700 | 37506853850 | 31000 | 30950 | 31000 | 30900 | 1124 |
| 369 | 20240523 | 122600 | 37472060500 | 31000 | 31000 | 31000 | 30950 | 208 |
| 370 | 20240523 | 122500 | 37465616350 | 30950 | 31000 | 31000 | 30950 | 291 |
| 371 | 20240523 | 122400 | 37456598550 | 31000 | 31000 | 31000 | 30950 | 848 |
| 372 | 20240523 | 122300 | 37430332750 | 30950 | 30950 | 31000 | 30900 | 1654 |
| 373 | 20240523 | 122200 | 37379198350 | 30950 | 31000 | 31050 | 30900 | 3755 |
| 374 | 20240523 | 122100 | 37263039000 | 31050 | 31000 | 31050 | 30950 | 377 |
| 375 | 20240523 | 122000 | 37251353750 | 31000 | 31050 | 31050 | 31000 | 427 |
| 376 | 20240523 | 121900 | 37238108550 | 31000 | 31000 | 31050 | 31000 | 883 |
| 377 | 20240523 | 121800 | 37210724750 | 31050 | 31100 | 31100 | 31000 | 668 |
| 378 | 20240523 | 121700 | 37189992450 | 31100 | 31100 | 31100 | 31050 | 469 |
| 379 | 20240523 | 121600 | 37175421900 | 31100 | 31050 | 31100 | 31050 | 367 |
| 380 | 20240523 | 121500 | 37164017400 | 31100 | 31050 | 31100 | 31050 | 344 |
| 381 | 20240523 | 121400 | 37153322300 | 31100 | 31100 | 31100 | 31050 | 148 |
| 382 | 20240523 | 121300 | 37148720100 | 31050 | 31100 | 31150 | 31050 | 986 |
| 383 | 20240523 | 121200 | 37118059850 | 31100 | 31100 | 31100 | 31050 | 2705 |
| 384 | 20240523 | 121100 | 37033948100 | 31100 | 31100 | 31100 | 31000 | 1222 |
| 385 | 20240523 | 121000 | 36996000350 | 31050 | 31050 | 31100 | 31050 | 839 |
| 386 | 20240523 | 120900 | 36969939350 | 31050 | 31100 | 31100 | 31050 | 697 |
| 387 | 20240523 | 120800 | 36948272000 | 31050 | 31050 | 31100 | 31050 | 608 |
| 388 | 20240523 | 120700 | 36929381450 | 31100 | 31050 | 31100 | 31000 | 593 |
| 389 | 20240523 | 120600 | 36910971000 | 31050 | 31050 | 31050 | 31000 | 270 |
| 390 | 20240523 | 120500 | 36902593800 | 31000 | 31050 | 31100 | 31000 | 466 |
| 391 | 20240523 | 120400 | 36888123550 | 31050 | 31050 | 31100 | 31000 | 231 |
| 392 | 20240523 | 120300 | 36880952300 | 31050 | 31050 | 31100 | 31000 | 378 |
| 393 | 20240523 | 120200 | 36869218000 | 31050 | 31050 | 31050 | 31000 | 390 |
| 394 | 20240523 | 120100 | 36857118150 | 31000 | 31050 | 31100 | 31000 | 621 |
| 395 | 20240523 | 120000 | 36837832650 | 31100 | 31100 | 31100 | 31050 | 263 |
| 396 | 20240523 | 115900 | 36829661600 | 31050 | 31050 | 31100 | 31000 | 249 |
| 397 | 20240523 | 115800 | 36821925850 | 31050 | 31000 | 31100 | 31000 | 389 |
| 398 | 20240523 | 115700 | 36809849750 | 30950 | 31050 | 31100 | 30850 | 2450 |
| 399 | 20240523 | 115600 | 36734059100 | 31000 | 31100 | 31100 | 31000 | 1345 |
| 400 | 20240523 | 115500 | 36692320000 | 31100 | 31050 | 31150 | 31000 | 855 |
| 401 | 20240523 | 115400 | 36665741000 | 31050 | 30850 | 31150 | 30850 | 4719 |
| 402 | 20240523 | 115300 | 36519152100 | 30900 | 30950 | 30950 | 30850 | 1854 |
| 403 | 20240523 | 115200 | 36461936250 | 30950 | 30900 | 30950 | 30850 | 1663 |
| 404 | 20240523 | 115100 | 36410536700 | 30900 | 31050 | 31050 | 30900 | 4268 |
| 405 | 20240523 | 115000 | 36278537700 | 31050 | 31000 | 31050 | 31000 | 1748 |
| 406 | 20240523 | 114900 | 36224335900 | 31050 | 31050 | 31050 | 31000 | 482 |
| 407 | 20240523 | 114800 | 36209374200 | 31050 | 31050 | 31050 | 31000 | 1125 |
| 408 | 20240523 | 114700 | 36174473750 | 31050 | 31050 | 31100 | 31000 | 1113 |
| 409 | 20240523 | 114600 | 36139913050 | 31050 | 31050 | 31100 | 31050 | 583 |
| 410 | 20240523 | 114500 | 36121803000 | 31050 | 31150 | 31150 | 31050 | 985 |
| 411 | 20240523 | 114400 | 36091163500 | 31150 | 31050 | 31150 | 31050 | 1239 |
| 412 | 20240523 | 114300 | 36052641050 | 31100 | 31100 | 31100 | 31050 | 488 |
| 413 | 20240523 | 114200 | 36037466300 | 31100 | 31050 | 31100 | 31000 | 1258 |
| 414 | 20240523 | 114100 | 35998402000 | 31050 | 31050 | 31050 | 31000 | 707 |
| 415 | 20240523 | 114000 | 35976474100 | 31000 | 31000 | 31100 | 31000 | 896 |
| 416 | 20240523 | 113900 | 35948660750 | 31000 | 31100 | 31100 | 31000 | 4775 |
| 417 | 20240523 | 113800 | 35800580950 | 31050 | 31100 | 31100 | 31050 | 349 |
| 418 | 20240523 | 113700 | 35789729850 | 31100 | 31150 | 31200 | 31100 | 3112 |
| 419 | 20240523 | 113600 | 35692861850 | 31150 | 31150 | 31200 | 31100 | 1229 |
| 420 | 20240523 | 113500 | 35654582750 | 31200 | 31200 | 31200 | 31150 | 228 |
| 421 | 20240523 | 113400 | 35647470200 | 31150 | 31150 | 31200 | 31150 | 1080 |
| 422 | 20240523 | 113300 | 35613796350 | 31200 | 31100 | 31200 | 31100 | 9026 |
| 423 | 20240523 | 113200 | 35332626100 | 31100 | 31150 | 31150 | 31100 | 448 |
| 424 | 20240523 | 113100 | 35318682000 | 31150 | 31100 | 31150 | 31050 | 1308 |
| 425 | 20240523 | 113000 | 35278012500 | 31100 | 31100 | 31100 | 31050 | 490 |
| 426 | 20240523 | 112900 | 35262789000 | 31050 | 31150 | 31150 | 31050 | 709 |
| 427 | 20240523 | 112800 | 35240739450 | 31100 | 31050 | 31150 | 31000 | 2877 |
| 428 | 20240523 | 112700 | 35151306150 | 31050 | 31100 | 31150 | 31050 | 1127 |
| 429 | 20240523 | 112600 | 35116274800 | 31100 | 31100 | 31150 | 31050 | 2173 |
| 430 | 20240523 | 112500 | 35048695350 | 31150 | 31100 | 31150 | 31050 | 2553 |
| 431 | 20240523 | 112400 | 34969317800 | 31150 | 31150 | 31150 | 31100 | 532 |
| 432 | 20240523 | 112300 | 34952751700 | 31100 | 31100 | 31150 | 31100 | 384 |
| 433 | 20240523 | 112200 | 34940796200 | 31150 | 31200 | 31200 | 31100 | 1996 |
| 434 | 20240523 | 112100 | 34878574700 | 31200 | 31150 | 31200 | 31100 | 1344 |
| 435 | 20240523 | 112000 | 34836691450 | 31200 | 31000 | 31200 | 31000 | 4119 |
| 436 | 20240523 | 111900 | 34708554300 | 31050 | 31100 | 31150 | 31000 | 1553 |
| 437 | 20240523 | 111800 | 34660318000 | 31100 | 31100 | 31150 | 31000 | 4905 |
| 438 | 20240523 | 111700 | 34507988750 | 31150 | 31200 | 31250 | 31100 | 10348 |
| 439 | 20240523 | 111600 | 34185169500 | 31250 | 31150 | 31300 | 31150 | 12453 |
| 440 | 20240523 | 111500 | 33796342700 | 31200 | 31100 | 31250 | 31050 | 11891 |
| 441 | 20240523 | 111400 | 33426003050 | 31100 | 31000 | 31100 | 30950 | 6398 |
| 442 | 20240523 | 111300 | 33227277550 | 31000 | 31000 | 31050 | 30950 | 2552 |
| 443 | 20240523 | 111200 | 33148169850 | 31050 | 30900 | 31050 | 30900 | 6529 |
| 444 | 20240523 | 111100 | 32945803200 | 30950 | 30850 | 30950 | 30850 | 15291 |
| 445 | 20240523 | 111000 | 32473331300 | 30850 | 30800 | 30850 | 30750 | 2119 |
| 446 | 20240523 | 110900 | 32408075250 | 30750 | 30800 | 30900 | 30750 | 8145 |
| 447 | 20240523 | 110800 | 32156929600 | 30850 | 30800 | 30850 | 30700 | 7218 |
| 448 | 20240523 | 110700 | 31934725400 | 30750 | 30800 | 30800 | 30750 | 1550 |
| 449 | 20240523 | 110600 | 31887036900 | 30800 | 30750 | 30800 | 30750 | 1610 |
| 450 | 20240523 | 110500 | 31837509100 | 30750 | 30700 | 30800 | 30700 | 1889 |
| 451 | 20240523 | 110400 | 31779435950 | 30750 | 30800 | 30850 | 30700 | 5501 |
| 452 | 20240523 | 110300 | 31610135900 | 30750 | 30850 | 30850 | 30750 | 5949 |
| 453 | 20240523 | 110200 | 31426857050 | 30850 | 30600 | 30900 | 30600 | 15132 |
| 454 | 20240523 | 110100 | 30961434200 | 30650 | 30500 | 30650 | 30450 | 4859 |
| 455 | 20240523 | 110000 | 30812954950 | 30500 | 30400 | 30500 | 30300 | 10489 |
| 456 | 20240523 | 105900 | 30494167800 | 30400 | 30500 | 30500 | 30400 | 581 |
| 457 | 20240523 | 105800 | 30476488600 | 30450 | 30400 | 30500 | 30350 | 2350 |
| 458 | 20240523 | 105700 | 30404961100 | 30450 | 30400 | 30450 | 30350 | 1537 |
| 459 | 20240523 | 105600 | 30358220100 | 30450 | 30400 | 30450 | 30400 | 1144 |
| 460 | 20240523 | 105500 | 30323428300 | 30450 | 30400 | 30450 | 30400 | 667 |
| 461 | 20240523 | 105400 | 30303147550 | 30450 | 30400 | 30450 | 30350 | 2473 |
| 462 | 20240523 | 105300 | 30227918600 | 30450 | 30400 | 30500 | 30400 | 4878 |
| 463 | 20240523 | 105200 | 30079449250 | 30400 | 30350 | 30400 | 30300 | 2140 |
| 464 | 20240523 | 105100 | 30014513600 | 30300 | 30200 | 30400 | 30200 | 5565 |
| 465 | 20240523 | 105000 | 29845787400 | 30250 | 30250 | 30300 | 30200 | 5192 |
| 466 | 20240523 | 104900 | 29688715050 | 30250 | 30250 | 30300 | 30250 | 2949 |
| 467 | 20240523 | 104800 | 29599494150 | 30250 | 30300 | 30300 | 30250 | 1265 |
| 468 | 20240523 | 104700 | 29561208750 | 30300 | 30250 | 30300 | 30200 | 3078 |
| 469 | 20240523 | 104600 | 29468108650 | 30300 | 30200 | 30300 | 30200 | 4467 |
| 470 | 20240523 | 104500 | 29333069750 | 30250 | 30350 | 30350 | 30200 | 19610 |
| 471 | 20240523 | 104400 | 28739288900 | 30350 | 30350 | 30400 | 30350 | 1430 |
| 472 | 20240523 | 104300 | 28695872750 | 30400 | 30400 | 30450 | 30350 | 2451 |
| 473 | 20240523 | 104200 | 28621414150 | 30350 | 30350 | 30400 | 30350 | 4511 |
| 474 | 20240523 | 104100 | 28484448250 | 30350 | 30400 | 30450 | 30350 | 9022 |
| 475 | 20240523 | 104000 | 28210454300 | 30400 | 30450 | 30500 | 30400 | 3228 |
| 476 | 20240523 | 103900 | 28112197450 | 30450 | 30450 | 30550 | 30400 | 12890 |
| 477 | 20240523 | 103800 | 27719911900 | 30450 | 30450 | 30500 | 30450 | 3248 |
| 478 | 20240523 | 103700 | 27620886100 | 30450 | 30600 | 30600 | 30450 | 14354 |
| 479 | 20240523 | 103600 | 27182651850 | 30600 | 30700 | 30700 | 30600 | 2827 |
| 480 | 20240523 | 103500 | 27096074250 | 30700 | 30650 | 30700 | 30600 | 1406 |
| 481 | 20240523 | 103400 | 27052990900 | 30600 | 30650 | 30700 | 30600 | 819 |
| 482 | 20240523 | 103300 | 27027889250 | 30700 | 30650 | 30700 | 30600 | 1023 |
| 483 | 20240523 | 103200 | 26996536150 | 30650 | 30650 | 30650 | 30600 | 741 |
| 484 | 20240523 | 103100 | 26973850150 | 30650 | 30650 | 30700 | 30600 | 3417 |
| 485 | 20240523 | 103000 | 26869132600 | 30650 | 30700 | 30750 | 30650 | 6516 |
| 486 | 20240523 | 102900 | 26669117400 | 30700 | 30700 | 30750 | 30700 | 893 |
| 487 | 20240523 | 102800 | 26641685350 | 30750 | 30750 | 30750 | 30700 | 835 |
| 488 | 20240523 | 102700 | 26616019600 | 30750 | 30700 | 30750 | 30700 | 859 |
| 489 | 20240523 | 102600 | 26589611500 | 30750 | 30750 | 30800 | 30700 | 2167 |
| 490 | 20240523 | 102500 | 26522970000 | 30750 | 30750 | 30800 | 30700 | 2420 |
| 491 | 20240523 | 102400 | 26448528300 | 30700 | 30700 | 30750 | 30650 | 2436 |
| 492 | 20240523 | 102300 | 26373693350 | 30650 | 30650 | 30700 | 30650 | 744 |
| 493 | 20240523 | 102200 | 26350867450 | 30650 | 30700 | 30750 | 30650 | 1864 |
| 494 | 20240523 | 102100 | 26293638250 | 30700 | 30700 | 30700 | 30650 | 1816 |
| 495 | 20240523 | 102000 | 26237905050 | 30700 | 30650 | 30700 | 30600 | 1079 |
| 496 | 20240523 | 101900 | 26204805900 | 30650 | 30600 | 30650 | 30550 | 1153 |
| 497 | 20240523 | 101800 | 26169537550 | 30550 | 30550 | 30600 | 30550 | 2202 |
| 498 | 20240523 | 101700 | 26102241150 | 30550 | 30550 | 30600 | 30500 | 1768 |
| 499 | 20240523 | 101600 | 26048220100 | 30550 | 30500 | 30550 | 30500 | 4638 |
| 500 | 20240523 | 101500 | 25906717300 | 30550 | 30550 | 30600 | 30500 | 6971 |
| 501 | 20240523 | 101400 | 25694046200 | 30500 | 30500 | 30600 | 30500 | 5605 |
| 502 | 20240523 | 101300 | 25522940650 | 30500 | 30550 | 30600 | 30500 | 706 |
| 503 | 20240523 | 101200 | 25501376700 | 30550 | 30550 | 30600 | 30500 | 1512 |
| 504 | 20240523 | 101100 | 25455192350 | 30550 | 30600 | 30600 | 30550 | 1072 |
| 505 | 20240523 | 101000 | 25422431300 | 30600 | 30600 | 30650 | 30550 | 2362 |
| 506 | 20240523 | 100900 | 25350243700 | 30600 | 30600 | 30650 | 30550 | 2372 |
| 507 | 20240523 | 100800 | 25277658750 | 30600 | 30600 | 30650 | 30600 | 925 |
| 508 | 20240523 | 100700 | 25249333600 | 30600 | 30600 | 30650 | 30550 | 925 |
| 509 | 20240523 | 100600 | 25221033650 | 30600 | 30600 | 30650 | 30550 | 1881 |
| 510 | 20240523 | 100500 | 25163518400 | 30550 | 30600 | 30650 | 30550 | 2480 |
| 511 | 20240523 | 100400 | 25087655300 | 30650 | 30650 | 30650 | 30600 | 1185 |
| 512 | 20240523 | 100300 | 25051344050 | 30650 | 30550 | 30650 | 30500 | 2268 |
| 513 | 20240523 | 100200 | 24982032300 | 30600 | 30550 | 30600 | 30500 | 957 |
| 514 | 20240523 | 100100 | 24952773950 | 30550 | 30550 | 30600 | 30450 | 1777 |
| 515 | 20240523 | 100000 | 24898568650 | 30600 | 30400 | 30600 | 30400 | 3493 |
| 516 | 20240523 | 095900 | 24792172050 | 30400 | 30550 | 30550 | 30400 | 10368 |
| 517 | 20240523 | 095800 | 24476323350 | 30550 | 30500 | 30550 | 30500 | 2807 |
| 518 | 20240523 | 095700 | 24390679450 | 30500 | 30500 | 30550 | 30450 | 4251 |
| 519 | 20240523 | 095600 | 24261110300 | 30500 | 30500 | 30550 | 30450 | 6413 |
| 520 | 20240523 | 095500 | 24065542350 | 30500 | 30550 | 30550 | 30450 | 11114 |
| 521 | 20240523 | 095400 | 23726532100 | 30550 | 30550 | 30600 | 30500 | 3415 |
| 522 | 20240523 | 095300 | 23622206800 | 30550 | 30600 | 30650 | 30500 | 20345 |
| 523 | 20240523 | 095200 | 23000611400 | 30650 | 30600 | 30650 | 30600 | 4714 |
| 524 | 20240523 | 095100 | 22856317500 | 30650 | 30700 | 30700 | 30550 | 8541 |
| 525 | 20240523 | 095000 | 22594952650 | 30650 | 30750 | 30750 | 30650 | 1407 |
| 526 | 20240523 | 094900 | 22551789850 | 30700 | 30700 | 30750 | 30650 | 2163 |
| 527 | 20240523 | 094800 | 22485451800 | 30650 | 30700 | 30750 | 30650 | 1134 |
| 528 | 20240523 | 094700 | 22450656400 | 30650 | 30750 | 30800 | 30650 | 5292 |
| 529 | 20240523 | 094600 | 22288258300 | 30750 | 30750 | 30750 | 30700 | 1738 |
| 530 | 20240523 | 094500 | 22234855000 | 30750 | 30600 | 30850 | 30600 | 12265 |
| 531 | 20240523 | 094400 | 21857023200 | 30600 | 30600 | 30650 | 30550 | 5585 |
| 532 | 20240523 | 094300 | 21686151150 | 30600 | 30650 | 30650 | 30550 | 7071 |
| 533 | 20240523 | 094200 | 21469700000 | 30650 | 30600 | 30650 | 30550 | 4843 |
| 534 | 20240523 | 094100 | 21321422500 | 30600 | 30550 | 30650 | 30500 | 3306 |
| 535 | 20240523 | 094000 | 21220269300 | 30600 | 30850 | 30850 | 30500 | 21298 |
| 536 | 20240523 | 093900 | 20567419150 | 30850 | 30800 | 30850 | 30750 | 4610 |
| 537 | 20240523 | 093800 | 20425478450 | 30800 | 30750 | 30800 | 30700 | 5974 |
| 538 | 20240523 | 093700 | 20241777550 | 30750 | 30650 | 30750 | 30600 | 2828 |
| 539 | 20240523 | 093600 | 20154984450 | 30650 | 30700 | 30700 | 30600 | 5556 |
| 540 | 20240523 | 093500 | 19984577800 | 30700 | 30800 | 30850 | 30650 | 10755 |
| 541 | 20240523 | 093400 | 19654073000 | 30800 | 30750 | 30800 | 30700 | 3023 |
| 542 | 20240523 | 093300 | 19561175200 | 30750 | 30700 | 30750 | 30650 | 4293 |
| 543 | 20240523 | 093200 | 19429412450 | 30700 | 30750 | 30800 | 30650 | 7230 |
| 544 | 20240523 | 093100 | 19207306050 | 30750 | 30650 | 30800 | 30600 | 5544 |
| 545 | 20240523 | 093000 | 19036998800 | 30650 | 30850 | 30900 | 30650 | 10842 |
| 546 | 20240523 | 092900 | 18703604300 | 30900 | 30750 | 30900 | 30750 | 8441 |
| 547 | 20240523 | 092800 | 18443581200 | 30750 | 30600 | 30750 | 30550 | 6632 |
| 548 | 20240523 | 092700 | 18240050950 | 30550 | 30700 | 30700 | 30450 | 24196 |
| 549 | 20240523 | 092600 | 17501137850 | 30700 | 30600 | 30700 | 30600 | 3336 |
| 550 | 20240523 | 092500 | 17398880950 | 30600 | 30550 | 30650 | 30550 | 6781 |
| 551 | 20240523 | 092400 | 17191391650 | 30600 | 30600 | 30650 | 30500 | 10308 |
| 552 | 20240523 | 092300 | 16876437200 | 30600 | 30650 | 30750 | 30600 | 16255 |
| 553 | 20240523 | 092200 | 16377435300 | 30650 | 30550 | 30700 | 30450 | 16606 |
| 554 | 20240523 | 092100 | 15870296900 | 30550 | 30700 | 30700 | 30500 | 21622 |
| 555 | 20240523 | 092000 | 15209290850 | 30700 | 30700 | 30750 | 30650 | 5612 |
| 556 | 20240523 | 091900 | 15037071200 | 30700 | 30750 | 30750 | 30600 | 11343 |
| 557 | 20240523 | 091800 | 14689265100 | 30750 | 30800 | 30850 | 30700 | 5692 |
| 558 | 20240523 | 091700 | 14514166750 | 30850 | 30800 | 30900 | 30550 | 19629 |
| 559 | 20240523 | 091600 | 13911310200 | 30850 | 30850 | 31000 | 30800 | 4624 |
| 560 | 20240523 | 091500 | 13768513300 | 30900 | 30950 | 30950 | 30800 | 8764 |
| 561 | 20240523 | 091400 | 13497757450 | 30950 | 31100 | 31150 | 30900 | 13427 |
| 562 | 20240523 | 091300 | 13081347050 | 31100 | 31000 | 31200 | 30950 | 8173 |
| 563 | 20240523 | 091200 | 12827507350 | 31050 | 30900 | 31050 | 30850 | 10217 |
| 564 | 20240523 | 091100 | 12510959100 | 30800 | 30800 | 31100 | 30700 | 12011 |
| 565 | 20240523 | 091000 | 12140103200 | 30800 | 30550 | 30900 | 30550 | 16197 |
| 566 | 20240523 | 090900 | 11641754650 | 30600 | 30900 | 30900 | 30450 | 49984 |
| 567 | 20240523 | 090800 | 10112250750 | 30850 | 31150 | 31150 | 30800 | 20742 |
| 568 | 20240523 | 090700 | 9470855050 | 31150 | 31000 | 31250 | 30950 | 12940 |
| 569 | 20240523 | 090600 | 9068109450 | 30950 | 31100 | 31200 | 30900 | 17176 |
| 570 | 20240523 | 090500 | 8535903650 | 31100 | 31100 | 31350 | 30850 | 32738 |
| 571 | 20240523 | 090400 | 7519159650 | 31150 | 31200 | 31450 | 31050 | 30121 |
| 572 | 20240523 | 090300 | 6580387750 | 31250 | 31350 | 31650 | 31200 | 21498 |
| 573 | 20240523 | 090200 | 5906606650 | 31300 | 31400 | 31750 | 31250 | 29137 |
| 574 | 20240523 | 090100 | 4989651650 | 31400 | 31500 | 31800 | 31200 | 28480 |
| 575 | 20240523 | 090000 | 4093497900 | 31550 | 33000 | 33100 | 31050 | 125264 |