31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 183400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 19525 |
| 3 | 20240522 | 183300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20240522 | 183200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20240522 | 183100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20240522 | 183000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20240522 | 182900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20240522 | 182800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20240522 | 182700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20240522 | 182600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20240522 | 182500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20240522 | 182400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20240522 | 182300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20240522 | 182200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20240522 | 182100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20240522 | 182000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20240522 | 181900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20240522 | 181800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20240522 | 181700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20240522 | 181600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20240522 | 181500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20240522 | 181400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20240522 | 181300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20240522 | 181200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20240522 | 181100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20240522 | 181000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20240522 | 180900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20240522 | 180800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20240522 | 180700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20240522 | 180600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20240522 | 180500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20240522 | 180400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 19525 |
| 33 | 20240522 | 180300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20240522 | 180200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20240522 | 180100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20240522 | 180000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20240522 | 175900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20240522 | 175800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20240522 | 175700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20240522 | 175600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20240522 | 175500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20240522 | 175400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20240522 | 175300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20240522 | 175200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20240522 | 175100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20240522 | 175000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20240522 | 174900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20240522 | 174800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20240522 | 174700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20240522 | 174600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20240522 | 174500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20240522 | 174400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20240522 | 174300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20240522 | 174200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20240522 | 174100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20240522 | 174000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20240522 | 173900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20240522 | 173800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20240522 | 173700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20240522 | 173600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20240522 | 173500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20240522 | 173400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 19525 |
| 63 | 20240522 | 173300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20240522 | 173200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20240522 | 173100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20240522 | 173000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20240522 | 172900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20240522 | 172800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20240522 | 172700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20240522 | 172600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20240522 | 172500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20240522 | 172400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20240522 | 172300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20240522 | 172200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20240522 | 172100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20240522 | 172000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20240522 | 171900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20240522 | 171800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20240522 | 171700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20240522 | 171600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20240522 | 171500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20240522 | 171400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20240522 | 171300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20240522 | 171200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20240522 | 171100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20240522 | 171000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20240522 | 170900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20240522 | 170800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20240522 | 170700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20240522 | 170600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20240522 | 170500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20240522 | 170400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 19525 |
| 93 | 20240522 | 170300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20240522 | 170200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20240522 | 170100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20240522 | 170000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20240522 | 165900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20240522 | 165800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20240522 | 165700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20240522 | 165600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20240522 | 165500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20240522 | 165400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20240522 | 165300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20240522 | 165200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20240522 | 165100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20240522 | 165000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20240522 | 164900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20240522 | 164800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20240522 | 164700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20240522 | 164600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20240522 | 164500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20240522 | 164400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20240522 | 164300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20240522 | 164200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20240522 | 164100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20240522 | 164000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20240522 | 163900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20240522 | 163800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20240522 | 163700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20240522 | 163600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20240522 | 163500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20240522 | 163400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 19525 |
| 123 | 20240522 | 163300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20240522 | 163200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20240522 | 163100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20240522 | 163000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20240522 | 162900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20240522 | 162800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20240522 | 162700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20240522 | 162600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20240522 | 162500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20240522 | 162400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20240522 | 162300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20240522 | 162200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20240522 | 162100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20240522 | 162000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20240522 | 161900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20240522 | 161800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20240522 | 161700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20240522 | 161600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20240522 | 161500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20240522 | 161400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20240522 | 161300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20240522 | 161200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20240522 | 161100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20240522 | 161000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20240522 | 160900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20240522 | 160800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20240522 | 160700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20240522 | 160600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20240522 | 160500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20240522 | 160400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 19525 |
| 153 | 20240522 | 160300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20240522 | 160200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20240522 | 160100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20240522 | 160000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20240522 | 155900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20240522 | 155800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20240522 | 155700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20240522 | 155600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20240522 | 155500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20240522 | 155400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20240522 | 155300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20240522 | 155200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20240522 | 155100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20240522 | 155000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20240522 | 154900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20240522 | 154800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20240522 | 154700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20240522 | 154600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20240522 | 154500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20240522 | 154400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20240522 | 154300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20240522 | 154200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20240522 | 154100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20240522 | 154000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20240522 | 153900 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20240522 | 153800 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20240522 | 153700 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20240522 | 153600 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20240522 | 153500 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20240522 | 153400 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 19525 |
| 183 | 20240522 | 153300 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20240522 | 153200 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20240522 | 153100 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20240522 | 153000 | 27966201250 | 32600 | 32600 | 32600 | 32600 | 19525 |
| 187 | 20240522 | 152900 | 27329686250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 188 | 20240522 | 152800 | 27329686250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 189 | 20240522 | 152700 | 27329686250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 190 | 20240522 | 152600 | 27329686250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 191 | 20240522 | 152500 | 27329686250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 192 | 20240522 | 152400 | 27329686250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 193 | 20240522 | 152300 | 27329686250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 194 | 20240522 | 152200 | 27329686250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 195 | 20240522 | 152100 | 27329686250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 196 | 20240522 | 152000 | 27329686250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 197 | 20240522 | 151900 | 27329686250 | 32700 | 32700 | 32750 | 32600 | 5072 |
| 198 | 20240522 | 151800 | 27163880700 | 32750 | 32650 | 32750 | 32650 | 2694 |
| 199 | 20240522 | 151700 | 27075800050 | 32650 | 32650 | 32700 | 32650 | 1470 |
| 200 | 20240522 | 151600 | 27027759950 | 32650 | 32650 | 32700 | 32650 | 1325 |
| 201 | 20240522 | 151500 | 26984446900 | 32650 | 32700 | 32700 | 32600 | 951 |
| 202 | 20240522 | 151400 | 26953366500 | 32700 | 32700 | 32700 | 32600 | 4284 |
| 203 | 20240522 | 151300 | 26813464900 | 32650 | 32650 | 32700 | 32600 | 1764 |
| 204 | 20240522 | 151200 | 26755872300 | 32600 | 32650 | 32650 | 32600 | 1744 |
| 205 | 20240522 | 151100 | 26698951950 | 32650 | 32650 | 32650 | 32600 | 992 |
| 206 | 20240522 | 151000 | 26666573850 | 32650 | 32700 | 32700 | 32600 | 1442 |
| 207 | 20240522 | 150900 | 26619498950 | 32650 | 32700 | 32700 | 32600 | 6833 |
| 208 | 20240522 | 150800 | 26396316100 | 32700 | 32650 | 32700 | 32650 | 1638 |
| 209 | 20240522 | 150700 | 26342761450 | 32700 | 32700 | 32700 | 32650 | 2377 |
| 210 | 20240522 | 150600 | 26265044450 | 32700 | 32650 | 32700 | 32650 | 1302 |
| 211 | 20240522 | 150500 | 26222478250 | 32650 | 32650 | 32750 | 32650 | 3078 |
| 212 | 20240522 | 150400 | 26121842700 | 32750 | 32650 | 32750 | 32650 | 2744 |
| 213 | 20240522 | 150300 | 26032176300 | 32650 | 32700 | 32700 | 32650 | 1892 |
| 214 | 20240522 | 150200 | 25970331250 | 32700 | 32700 | 32700 | 32650 | 2075 |
| 215 | 20240522 | 150100 | 25902506100 | 32700 | 32650 | 32700 | 32600 | 2568 |
| 216 | 20240522 | 150000 | 25818641150 | 32600 | 32650 | 32700 | 32600 | 2183 |
| 217 | 20240522 | 145900 | 25747362100 | 32700 | 32650 | 32700 | 32600 | 2434 |
| 218 | 20240522 | 145800 | 25667849000 | 32650 | 32650 | 32700 | 32600 | 3617 |
| 219 | 20240522 | 145700 | 25549717850 | 32650 | 32600 | 32700 | 32600 | 3692 |
| 220 | 20240522 | 145600 | 25429142600 | 32650 | 32650 | 32650 | 32600 | 1943 |
| 221 | 20240522 | 145500 | 25365747700 | 32650 | 32600 | 32650 | 32600 | 2951 |
| 222 | 20240522 | 145400 | 25269484900 | 32650 | 32600 | 32650 | 32550 | 2210 |
| 223 | 20240522 | 145300 | 25197405700 | 32650 | 32600 | 32650 | 32550 | 2773 |
| 224 | 20240522 | 145200 | 25106952200 | 32650 | 32600 | 32650 | 32600 | 2880 |
| 225 | 20240522 | 145100 | 25013017750 | 32600 | 32550 | 32650 | 32500 | 2507 |
| 226 | 20240522 | 145000 | 24931381550 | 32550 | 32550 | 32650 | 32500 | 2389 |
| 227 | 20240522 | 144900 | 24853522600 | 32600 | 32600 | 32650 | 32550 | 3696 |
| 228 | 20240522 | 144800 | 24733066200 | 32550 | 32600 | 32650 | 32550 | 2357 |
| 229 | 20240522 | 144700 | 24656224050 | 32650 | 32600 | 32650 | 32550 | 2129 |
| 230 | 20240522 | 144600 | 24586793150 | 32600 | 32600 | 32650 | 32550 | 2014 |
| 231 | 20240522 | 144500 | 24521151850 | 32550 | 32600 | 32650 | 32550 | 2585 |
| 232 | 20240522 | 144400 | 24436910150 | 32600 | 32500 | 32650 | 32500 | 1776 |
| 233 | 20240522 | 144300 | 24379038400 | 32500 | 32600 | 32650 | 32500 | 2190 |
| 234 | 20240522 | 144200 | 24307607100 | 32650 | 32550 | 32650 | 32450 | 2852 |
| 235 | 20240522 | 144100 | 24214770700 | 32500 | 32550 | 32550 | 32500 | 3518 |
| 236 | 20240522 | 144000 | 24100335250 | 32550 | 32550 | 32600 | 32550 | 1239 |
| 237 | 20240522 | 143900 | 24059984500 | 32550 | 32550 | 32600 | 32550 | 1130 |
| 238 | 20240522 | 143800 | 24023194900 | 32550 | 32550 | 32600 | 32550 | 1484 |
| 239 | 20240522 | 143700 | 23974870950 | 32600 | 32600 | 32600 | 32550 | 1317 |
| 240 | 20240522 | 143600 | 23931975400 | 32550 | 32600 | 32600 | 32550 | 1272 |
| 241 | 20240522 | 143500 | 23890568550 | 32550 | 32550 | 32600 | 32500 | 1090 |
| 242 | 20240522 | 143400 | 23855089550 | 32550 | 32500 | 32600 | 32450 | 2731 |
| 243 | 20240522 | 143300 | 23766212550 | 32500 | 32450 | 32550 | 32450 | 2180 |
| 244 | 20240522 | 143200 | 23695379150 | 32400 | 32450 | 32450 | 32400 | 2299 |
| 245 | 20240522 | 143100 | 23620823250 | 32400 | 32450 | 32450 | 32400 | 1336 |
| 246 | 20240522 | 143000 | 23577525900 | 32450 | 32450 | 32500 | 32400 | 2645 |
| 247 | 20240522 | 142900 | 23491737650 | 32450 | 32400 | 32500 | 32400 | 1130 |
| 248 | 20240522 | 142800 | 23455099300 | 32400 | 32400 | 32450 | 32400 | 1922 |
| 249 | 20240522 | 142700 | 23392776900 | 32450 | 32400 | 32450 | 32400 | 1498 |
| 250 | 20240522 | 142600 | 23344208500 | 32400 | 32300 | 32450 | 32300 | 2902 |
| 251 | 20240522 | 142500 | 23250245750 | 32300 | 32300 | 32350 | 32300 | 1501 |
| 252 | 20240522 | 142400 | 23201746850 | 32300 | 32300 | 32350 | 32300 | 1210 |
| 253 | 20240522 | 142300 | 23162632700 | 32350 | 32300 | 32350 | 32300 | 1776 |
| 254 | 20240522 | 142200 | 23105236050 | 32300 | 32350 | 32350 | 32300 | 1470 |
| 255 | 20240522 | 142100 | 23057743300 | 32300 | 32350 | 32350 | 32300 | 1680 |
| 256 | 20240522 | 142000 | 23003447800 | 32300 | 32300 | 32350 | 32300 | 1568 |
| 257 | 20240522 | 141900 | 22952777550 | 32350 | 32350 | 32400 | 32300 | 2994 |
| 258 | 20240522 | 141800 | 22855934100 | 32350 | 32350 | 32400 | 32350 | 2235 |
| 259 | 20240522 | 141700 | 22783621350 | 32400 | 32350 | 32400 | 32350 | 1544 |
| 260 | 20240522 | 141600 | 22733652950 | 32400 | 32350 | 32400 | 32350 | 1438 |
| 261 | 20240522 | 141500 | 22687130050 | 32350 | 32350 | 32400 | 32350 | 1184 |
| 262 | 20240522 | 141400 | 22648819150 | 32350 | 32400 | 32400 | 32350 | 1620 |
| 263 | 20240522 | 141300 | 22596401500 | 32350 | 32350 | 32400 | 32350 | 1652 |
| 264 | 20240522 | 141200 | 22542953850 | 32350 | 32350 | 32400 | 32350 | 1266 |
| 265 | 20240522 | 141100 | 22501989300 | 32400 | 32350 | 32400 | 32350 | 3007 |
| 266 | 20240522 | 141000 | 22404691450 | 32350 | 32400 | 32400 | 32350 | 4050 |
| 267 | 20240522 | 140900 | 22273663200 | 32350 | 32350 | 32400 | 32350 | 1543 |
| 268 | 20240522 | 140800 | 22223739800 | 32350 | 32350 | 32400 | 32350 | 1015 |
| 269 | 20240522 | 140700 | 22190895750 | 32350 | 32400 | 32400 | 32350 | 1222 |
| 270 | 20240522 | 140600 | 22151356000 | 32400 | 32350 | 32400 | 32350 | 2044 |
| 271 | 20240522 | 140500 | 22085170000 | 32350 | 32350 | 32400 | 32350 | 1415 |
| 272 | 20240522 | 140400 | 22039362450 | 32400 | 32400 | 32400 | 32350 | 1883 |
| 273 | 20240522 | 140300 | 21978408800 | 32400 | 32450 | 32450 | 32400 | 1162 |
| 274 | 20240522 | 140200 | 21940750000 | 32400 | 32350 | 32450 | 32300 | 2251 |
| 275 | 20240522 | 140100 | 21867862450 | 32350 | 32350 | 32400 | 32300 | 2802 |
| 276 | 20240522 | 140000 | 21777208950 | 32350 | 32400 | 32400 | 32350 | 1443 |
| 277 | 20240522 | 135900 | 21730501850 | 32400 | 32350 | 32400 | 32350 | 1370 |
| 278 | 20240522 | 135800 | 21686171150 | 32350 | 32400 | 32400 | 32350 | 1606 |
| 279 | 20240522 | 135700 | 21634182750 | 32350 | 32400 | 32400 | 32350 | 1731 |
| 280 | 20240522 | 135600 | 21578158650 | 32350 | 32400 | 32400 | 32350 | 1456 |
| 281 | 20240522 | 135500 | 21531034700 | 32350 | 32350 | 32400 | 32350 | 1449 |
| 282 | 20240522 | 135400 | 21484138200 | 32350 | 32450 | 32450 | 32350 | 5567 |
| 283 | 20240522 | 135300 | 21303695250 | 32400 | 32400 | 32450 | 32350 | 2134 |
| 284 | 20240522 | 135200 | 21234589650 | 32400 | 32450 | 32450 | 32350 | 3026 |
| 285 | 20240522 | 135100 | 21136576150 | 32400 | 32350 | 32400 | 32350 | 2690 |
| 286 | 20240522 | 135000 | 21049463950 | 32400 | 32400 | 32450 | 32350 | 7479 |
| 287 | 20240522 | 134900 | 20807150450 | 32400 | 32400 | 32450 | 32400 | 1266 |
| 288 | 20240522 | 134800 | 20766115000 | 32400 | 32450 | 32500 | 32400 | 3807 |
| 289 | 20240522 | 134700 | 20642627500 | 32450 | 32450 | 32500 | 32450 | 731 |
| 290 | 20240522 | 134600 | 20618900600 | 32450 | 32500 | 32500 | 32450 | 1372 |
| 291 | 20240522 | 134500 | 20574360200 | 32450 | 32450 | 32500 | 32450 | 1077 |
| 292 | 20240522 | 134400 | 20539396300 | 32450 | 32450 | 32500 | 32450 | 856 |
| 293 | 20240522 | 134300 | 20511611150 | 32450 | 32500 | 32500 | 32450 | 1287 |
| 294 | 20240522 | 134200 | 20469830700 | 32450 | 32500 | 32550 | 32450 | 1875 |
| 295 | 20240522 | 134100 | 20408887600 | 32500 | 32500 | 32550 | 32500 | 838 |
| 296 | 20240522 | 134000 | 20381641350 | 32500 | 32550 | 32550 | 32500 | 1581 |
| 297 | 20240522 | 133900 | 20330246600 | 32500 | 32550 | 32600 | 32500 | 917 |
| 298 | 20240522 | 133800 | 20300397750 | 32550 | 32550 | 32550 | 32500 | 2130 |
| 299 | 20240522 | 133700 | 20231154700 | 32550 | 32550 | 32600 | 32500 | 1296 |
| 300 | 20240522 | 133600 | 20188973850 | 32600 | 32550 | 32650 | 32550 | 2224 |
| 301 | 20240522 | 133500 | 20116561850 | 32550 | 32550 | 32600 | 32550 | 762 |
| 302 | 20240522 | 133400 | 20091752200 | 32600 | 32600 | 32600 | 32550 | 885 |
| 303 | 20240522 | 133300 | 20062928800 | 32600 | 32600 | 32650 | 32550 | 1149 |
| 304 | 20240522 | 133200 | 20025467850 | 32600 | 32700 | 32700 | 32600 | 4709 |
| 305 | 20240522 | 133100 | 19871869000 | 32650 | 32650 | 32700 | 32650 | 1465 |
| 306 | 20240522 | 133000 | 19824016600 | 32650 | 32600 | 32700 | 32600 | 1319 |
| 307 | 20240522 | 132900 | 19780932300 | 32600 | 32650 | 32650 | 32600 | 496 |
| 308 | 20240522 | 132800 | 19764753750 | 32600 | 32600 | 32650 | 32600 | 1762 |
| 309 | 20240522 | 132700 | 19707279000 | 32600 | 32650 | 32650 | 32600 | 583 |
| 310 | 20240522 | 132600 | 19688257500 | 32600 | 32550 | 32650 | 32550 | 786 |
| 311 | 20240522 | 132500 | 19662638600 | 32600 | 32550 | 32600 | 32550 | 958 |
| 312 | 20240522 | 132400 | 19631430000 | 32550 | 32550 | 32600 | 32550 | 987 |
| 313 | 20240522 | 132300 | 19599285100 | 32550 | 32550 | 32600 | 32550 | 437 |
| 314 | 20240522 | 132200 | 19585049100 | 32600 | 32550 | 32600 | 32550 | 506 |
| 315 | 20240522 | 132100 | 19568565300 | 32550 | 32550 | 32600 | 32550 | 1997 |
| 316 | 20240522 | 132000 | 19503544150 | 32550 | 32600 | 32600 | 32550 | 927 |
| 317 | 20240522 | 131900 | 19473358000 | 32550 | 32500 | 32600 | 32500 | 798 |
| 318 | 20240522 | 131800 | 19447392050 | 32550 | 32500 | 32550 | 32500 | 1184 |
| 319 | 20240522 | 131700 | 19408889600 | 32500 | 32500 | 32550 | 32500 | 1744 |
| 320 | 20240522 | 131600 | 19352200750 | 32500 | 32450 | 32550 | 32450 | 844 |
| 321 | 20240522 | 131500 | 19324762900 | 32450 | 32450 | 32550 | 32450 | 1632 |
| 322 | 20240522 | 131400 | 19271718100 | 32450 | 32500 | 32500 | 32450 | 575 |
| 323 | 20240522 | 131300 | 19253046650 | 32500 | 32500 | 32500 | 32450 | 2805 |
| 324 | 20240522 | 131200 | 19161909850 | 32500 | 32450 | 32500 | 32450 | 1219 |
| 325 | 20240522 | 131100 | 19122331150 | 32500 | 32500 | 32550 | 32450 | 4546 |
| 326 | 20240522 | 131000 | 18974707550 | 32500 | 32600 | 32600 | 32450 | 18339 |
| 327 | 20240522 | 130900 | 18378588800 | 32600 | 32600 | 32650 | 32550 | 5607 |
| 328 | 20240522 | 130800 | 18195866000 | 32600 | 32600 | 32650 | 32600 | 599 |
| 329 | 20240522 | 130700 | 18176329400 | 32600 | 32600 | 32650 | 32600 | 1337 |
| 330 | 20240522 | 130600 | 18132726750 | 32600 | 32600 | 32650 | 32600 | 1023 |
| 331 | 20240522 | 130500 | 18099363950 | 32600 | 32700 | 32700 | 32600 | 1620 |
| 332 | 20240522 | 130400 | 18046495650 | 32650 | 32650 | 32650 | 32600 | 885 |
| 333 | 20240522 | 130300 | 18017617400 | 32650 | 32600 | 32650 | 32600 | 796 |
| 334 | 20240522 | 130200 | 17991651000 | 32600 | 32600 | 32650 | 32600 | 872 |
| 335 | 20240522 | 130100 | 17963201550 | 32600 | 32650 | 32650 | 32600 | 640 |
| 336 | 20240522 | 130000 | 17942324000 | 32600 | 32600 | 32650 | 32600 | 1102 |
| 337 | 20240522 | 125900 | 17906379100 | 32600 | 32600 | 32650 | 32600 | 1060 |
| 338 | 20240522 | 125800 | 17871789300 | 32600 | 32650 | 32650 | 32600 | 776 |
| 339 | 20240522 | 125700 | 17846475700 | 32600 | 32600 | 32650 | 32600 | 943 |
| 340 | 20240522 | 125600 | 17815714700 | 32600 | 32600 | 32650 | 32600 | 595 |
| 341 | 20240522 | 125500 | 17796311500 | 32650 | 32600 | 32650 | 32600 | 620 |
| 342 | 20240522 | 125400 | 17776079700 | 32650 | 32600 | 32650 | 32600 | 1983 |
| 343 | 20240522 | 125300 | 17711362400 | 32650 | 32650 | 32650 | 32600 | 884 |
| 344 | 20240522 | 125200 | 17682532250 | 32650 | 32650 | 32650 | 32600 | 731 |
| 345 | 20240522 | 125100 | 17658687750 | 32650 | 32600 | 32700 | 32600 | 1647 |
| 346 | 20240522 | 125000 | 17604926700 | 32600 | 32600 | 32650 | 32600 | 852 |
| 347 | 20240522 | 124900 | 17577129900 | 32650 | 32600 | 32650 | 32600 | 783 |
| 348 | 20240522 | 124800 | 17551575950 | 32600 | 32600 | 32650 | 32600 | 1386 |
| 349 | 20240522 | 124700 | 17506367100 | 32650 | 32600 | 32650 | 32600 | 431 |
| 350 | 20240522 | 124600 | 17492309150 | 32650 | 32600 | 32650 | 32600 | 1515 |
| 351 | 20240522 | 124500 | 17442887500 | 32650 | 32650 | 32700 | 32600 | 2294 |
| 352 | 20240522 | 124400 | 17367990250 | 32650 | 32650 | 32700 | 32650 | 721 |
| 353 | 20240522 | 124300 | 17344446800 | 32650 | 32650 | 32700 | 32650 | 1479 |
| 354 | 20240522 | 124200 | 17296140350 | 32650 | 32650 | 32700 | 32650 | 894 |
| 355 | 20240522 | 124100 | 17266931350 | 32650 | 32700 | 32750 | 32650 | 1601 |
| 356 | 20240522 | 124000 | 17214591750 | 32700 | 32700 | 32700 | 32650 | 1261 |
| 357 | 20240522 | 123900 | 17173377200 | 32700 | 32700 | 32750 | 32650 | 1337 |
| 358 | 20240522 | 123800 | 17129670800 | 32650 | 32650 | 32700 | 32650 | 870 |
| 359 | 20240522 | 123700 | 17101244000 | 32650 | 32700 | 32700 | 32650 | 616 |
| 360 | 20240522 | 123600 | 17081125300 | 32650 | 32650 | 32700 | 32650 | 2090 |
| 361 | 20240522 | 123500 | 17012860000 | 32700 | 32650 | 32700 | 32650 | 775 |
| 362 | 20240522 | 123400 | 16987536800 | 32700 | 32700 | 32700 | 32650 | 1029 |
| 363 | 20240522 | 123300 | 16953928350 | 32700 | 32700 | 32700 | 32650 | 768 |
| 364 | 20240522 | 123200 | 16928831500 | 32650 | 32650 | 32700 | 32650 | 775 |
| 365 | 20240522 | 123100 | 16903515550 | 32650 | 32600 | 32700 | 32600 | 1114 |
| 366 | 20240522 | 123000 | 16867104050 | 32600 | 32650 | 32700 | 32600 | 1280 |
| 367 | 20240522 | 122900 | 16825317750 | 32650 | 32650 | 32700 | 32650 | 780 |
| 368 | 20240522 | 122800 | 16799836400 | 32650 | 32700 | 32700 | 32650 | 642 |
| 369 | 20240522 | 122700 | 16778856800 | 32650 | 32700 | 32700 | 32650 | 975 |
| 370 | 20240522 | 122600 | 16747009450 | 32650 | 32700 | 32700 | 32650 | 1027 |
| 371 | 20240522 | 122500 | 16713464450 | 32700 | 32700 | 32700 | 32650 | 265 |
| 372 | 20240522 | 122400 | 16704807900 | 32700 | 32650 | 32700 | 32650 | 849 |
| 373 | 20240522 | 122300 | 16677075550 | 32650 | 32650 | 32700 | 32650 | 722 |
| 374 | 20240522 | 122200 | 16653487350 | 32650 | 32650 | 32700 | 32650 | 630 |
| 375 | 20240522 | 122100 | 16632908050 | 32650 | 32700 | 32700 | 32650 | 782 |
| 376 | 20240522 | 122000 | 16607363700 | 32700 | 32700 | 32750 | 32650 | 1543 |
| 377 | 20240522 | 121900 | 16556898700 | 32750 | 32700 | 32750 | 32700 | 683 |
| 378 | 20240522 | 121800 | 16534562450 | 32750 | 32750 | 32800 | 32700 | 515 |
| 379 | 20240522 | 121700 | 16517706750 | 32700 | 32700 | 32750 | 32700 | 400 |
| 380 | 20240522 | 121600 | 16504612800 | 32700 | 32700 | 32750 | 32700 | 527 |
| 381 | 20240522 | 121500 | 16487377650 | 32700 | 32750 | 32800 | 32700 | 968 |
| 382 | 20240522 | 121400 | 16455678800 | 32800 | 32750 | 32850 | 32750 | 518 |
| 383 | 20240522 | 121300 | 16438695100 | 32750 | 32800 | 32800 | 32750 | 649 |
| 384 | 20240522 | 121200 | 16417433400 | 32800 | 32750 | 32800 | 32750 | 1054 |
| 385 | 20240522 | 121100 | 16382897800 | 32750 | 32700 | 32800 | 32700 | 1025 |
| 386 | 20240522 | 121000 | 16349320000 | 32700 | 32650 | 32700 | 32650 | 1840 |
| 387 | 20240522 | 120900 | 16289197100 | 32650 | 32650 | 32700 | 32650 | 900 |
| 388 | 20240522 | 120800 | 16259800400 | 32650 | 32650 | 32700 | 32600 | 1325 |
| 389 | 20240522 | 120700 | 16216539600 | 32650 | 32650 | 32700 | 32650 | 443 |
| 390 | 20240522 | 120600 | 16202073650 | 32650 | 32700 | 32750 | 32600 | 25034 |
| 391 | 20240522 | 120500 | 15385608700 | 32700 | 32700 | 32800 | 32700 | 1048 |
| 392 | 20240522 | 120400 | 15351313100 | 32700 | 32700 | 32750 | 32700 | 887 |
| 393 | 20240522 | 120300 | 15322301150 | 32750 | 32700 | 32750 | 32700 | 926 |
| 394 | 20240522 | 120200 | 15291995700 | 32750 | 32750 | 32750 | 32700 | 1604 |
| 395 | 20240522 | 120100 | 15239492650 | 32800 | 32750 | 32800 | 32750 | 453 |
| 396 | 20240522 | 120000 | 15224650650 | 32800 | 32700 | 32800 | 32700 | 1227 |
| 397 | 20240522 | 115900 | 15184496850 | 32700 | 32650 | 32800 | 32650 | 2054 |
| 398 | 20240522 | 115800 | 15117263000 | 32650 | 32650 | 32750 | 32600 | 3992 |
| 399 | 20240522 | 115700 | 14986873250 | 32700 | 32700 | 32750 | 32650 | 8464 |
| 400 | 20240522 | 115600 | 14710162100 | 32700 | 32700 | 32750 | 32700 | 1276 |
| 401 | 20240522 | 115500 | 14668409650 | 32700 | 32700 | 32750 | 32700 | 958 |
| 402 | 20240522 | 115400 | 14637077350 | 32750 | 32750 | 32750 | 32700 | 1403 |
| 403 | 20240522 | 115300 | 14591183400 | 32700 | 32700 | 32750 | 32650 | 1502 |
| 404 | 20240522 | 115200 | 14542061850 | 32700 | 32650 | 32700 | 32650 | 1120 |
| 405 | 20240522 | 115100 | 14505460950 | 32650 | 32650 | 32700 | 32650 | 1519 |
| 406 | 20240522 | 115000 | 14455847300 | 32650 | 32600 | 32700 | 32600 | 6184 |
| 407 | 20240522 | 114900 | 14253781250 | 32600 | 32700 | 32700 | 32600 | 16965 |
| 408 | 20240522 | 114800 | 13700195000 | 32750 | 32700 | 32750 | 32700 | 1302 |
| 409 | 20240522 | 114700 | 13657608950 | 32700 | 32700 | 32750 | 32700 | 1944 |
| 410 | 20240522 | 114600 | 13594026350 | 32700 | 32750 | 32750 | 32700 | 1735 |
| 411 | 20240522 | 114500 | 13537286900 | 32750 | 32700 | 32750 | 32700 | 1120 |
| 412 | 20240522 | 114400 | 13500647850 | 32700 | 32700 | 32750 | 32700 | 3760 |
| 413 | 20240522 | 114300 | 13377652550 | 32700 | 32750 | 32800 | 32700 | 1293 |
| 414 | 20240522 | 114200 | 13335355600 | 32750 | 32750 | 32800 | 32700 | 2752 |
| 415 | 20240522 | 114100 | 13245247950 | 32750 | 32800 | 32800 | 32750 | 1217 |
| 416 | 20240522 | 114000 | 13205377950 | 32750 | 32750 | 32800 | 32750 | 1056 |
| 417 | 20240522 | 113900 | 13170787450 | 32750 | 32750 | 32800 | 32750 | 1331 |
| 418 | 20240522 | 113800 | 13127185850 | 32800 | 32750 | 32800 | 32750 | 1308 |
| 419 | 20240522 | 113700 | 13084330350 | 32800 | 32800 | 32850 | 32750 | 1486 |
| 420 | 20240522 | 113600 | 13035634750 | 32800 | 32800 | 32850 | 32800 | 1367 |
| 421 | 20240522 | 113500 | 12990788750 | 32800 | 32750 | 32850 | 32750 | 2154 |
| 422 | 20240522 | 113400 | 12920201250 | 32750 | 32850 | 32850 | 32750 | 1266 |
| 423 | 20240522 | 113300 | 12878707250 | 32800 | 32750 | 32800 | 32750 | 2672 |
| 424 | 20240522 | 113200 | 12791125800 | 32750 | 32750 | 32800 | 32750 | 1736 |
| 425 | 20240522 | 113100 | 12734251300 | 32750 | 32800 | 32850 | 32750 | 902 |
| 426 | 20240522 | 113000 | 12704677700 | 32850 | 32800 | 32850 | 32800 | 2395 |
| 427 | 20240522 | 112900 | 12626058200 | 32800 | 32750 | 32850 | 32750 | 1634 |
| 428 | 20240522 | 112800 | 12572458850 | 32750 | 32750 | 32800 | 32750 | 1944 |
| 429 | 20240522 | 112700 | 12508739800 | 32750 | 32850 | 32850 | 32750 | 2183 |
| 430 | 20240522 | 112600 | 12437121550 | 32800 | 32800 | 32850 | 32800 | 1293 |
| 431 | 20240522 | 112500 | 12394699650 | 32800 | 32850 | 32850 | 32800 | 1584 |
| 432 | 20240522 | 112400 | 12342727050 | 32850 | 32800 | 32850 | 32800 | 698 |
| 433 | 20240522 | 112300 | 12319814400 | 32800 | 32800 | 32850 | 32800 | 493 |
| 434 | 20240522 | 112200 | 12303634400 | 32850 | 32800 | 32850 | 32800 | 525 |
| 435 | 20240522 | 112100 | 12286403800 | 32800 | 32800 | 32850 | 32800 | 1043 |
| 436 | 20240522 | 112000 | 12252182850 | 32800 | 32850 | 32900 | 32800 | 883 |
| 437 | 20240522 | 111900 | 12223165500 | 32850 | 32900 | 32900 | 32850 | 429 |
| 438 | 20240522 | 111800 | 12209059250 | 32850 | 32850 | 32900 | 32850 | 824 |
| 439 | 20240522 | 111700 | 12181986050 | 32850 | 32850 | 32900 | 32850 | 900 |
| 440 | 20240522 | 111600 | 12152407150 | 32850 | 32900 | 32950 | 32850 | 565 |
| 441 | 20240522 | 111500 | 12133831350 | 32850 | 32850 | 32900 | 32850 | 338 |
| 442 | 20240522 | 111400 | 12122725050 | 32850 | 32850 | 32900 | 32850 | 980 |
| 443 | 20240522 | 111300 | 12090510700 | 32900 | 32850 | 32900 | 32850 | 643 |
| 444 | 20240522 | 111200 | 12069375650 | 32850 | 32850 | 32950 | 32850 | 363 |
| 445 | 20240522 | 111100 | 12057439950 | 32850 | 32850 | 32950 | 32850 | 548 |
| 446 | 20240522 | 111000 | 12039422050 | 32850 | 32950 | 32950 | 32850 | 1442 |
| 447 | 20240522 | 110900 | 11991976900 | 32900 | 32950 | 32950 | 32900 | 2965 |
| 448 | 20240522 | 110800 | 11894302900 | 33000 | 33000 | 33050 | 32950 | 1234 |
| 449 | 20240522 | 110700 | 11853574000 | 33000 | 33050 | 33050 | 33000 | 926 |
| 450 | 20240522 | 110600 | 11822997450 | 33000 | 33000 | 33050 | 33000 | 254 |
| 451 | 20240522 | 110500 | 11814612950 | 33050 | 33000 | 33150 | 32950 | 8468 |
| 452 | 20240522 | 110400 | 11534616300 | 33000 | 33000 | 33050 | 32950 | 3886 |
| 453 | 20240522 | 110300 | 11406334650 | 33000 | 33000 | 33050 | 33000 | 382 |
| 454 | 20240522 | 110200 | 11393722900 | 33000 | 33050 | 33050 | 32950 | 1219 |
| 455 | 20240522 | 110100 | 11353473250 | 33050 | 33000 | 33050 | 33000 | 707 |
| 456 | 20240522 | 110000 | 11330131750 | 33050 | 33000 | 33050 | 33000 | 616 |
| 457 | 20240522 | 105900 | 11309799900 | 33000 | 33000 | 33050 | 33000 | 820 |
| 458 | 20240522 | 105800 | 11282725750 | 32950 | 32950 | 33000 | 32950 | 1014 |
| 459 | 20240522 | 105700 | 11249279950 | 32950 | 33000 | 33000 | 32950 | 308 |
| 460 | 20240522 | 105600 | 11239120450 | 33000 | 32950 | 33050 | 32950 | 1418 |
| 461 | 20240522 | 105500 | 11192323050 | 32950 | 32950 | 33000 | 32950 | 1673 |
| 462 | 20240522 | 105400 | 11137122400 | 32950 | 32900 | 32950 | 32900 | 1762 |
| 463 | 20240522 | 105300 | 11079088600 | 32900 | 32950 | 32950 | 32900 | 1036 |
| 464 | 20240522 | 105200 | 11044978400 | 32900 | 32900 | 32950 | 32900 | 694 |
| 465 | 20240522 | 105100 | 11022133900 | 32900 | 32950 | 32950 | 32900 | 541 |
| 466 | 20240522 | 105000 | 11004319700 | 32900 | 32900 | 32950 | 32900 | 828 |
| 467 | 20240522 | 104900 | 10977058750 | 32900 | 32900 | 32950 | 32900 | 819 |
| 468 | 20240522 | 104800 | 10950093350 | 32900 | 32900 | 32950 | 32900 | 510 |
| 469 | 20240522 | 104700 | 10933307800 | 32900 | 32900 | 32950 | 32900 | 701 |
| 470 | 20240522 | 104600 | 10910234750 | 32900 | 32900 | 32950 | 32900 | 202 |
| 471 | 20240522 | 104500 | 10903582850 | 32900 | 32900 | 33000 | 32900 | 922 |
| 472 | 20240522 | 104400 | 10873214450 | 32900 | 32850 | 32950 | 32800 | 3543 |
| 473 | 20240522 | 104300 | 10756793700 | 32850 | 32850 | 32900 | 32850 | 3346 |
| 474 | 20240522 | 104200 | 10646730400 | 32850 | 32850 | 32900 | 32800 | 244 |
| 475 | 20240522 | 104100 | 10638711200 | 32800 | 32800 | 32850 | 32800 | 924 |
| 476 | 20240522 | 104000 | 10608382100 | 32800 | 32750 | 32850 | 32750 | 643 |
| 477 | 20240522 | 103900 | 10587300600 | 32750 | 32750 | 32850 | 32750 | 1342 |
| 478 | 20240522 | 103800 | 10543286950 | 32750 | 32750 | 32750 | 32750 | 277 |
| 479 | 20240522 | 103700 | 10534215200 | 32750 | 32700 | 32800 | 32700 | 532 |
| 480 | 20240522 | 103600 | 10516796250 | 32750 | 32850 | 32850 | 32750 | 682 |
| 481 | 20240522 | 103500 | 10494430300 | 32850 | 32800 | 32900 | 32750 | 1508 |
| 482 | 20240522 | 103400 | 10444879300 | 32800 | 32750 | 32850 | 32700 | 2792 |
| 483 | 20240522 | 103300 | 10353322600 | 32800 | 32750 | 32800 | 32700 | 1395 |
| 484 | 20240522 | 103200 | 10307637500 | 32750 | 32800 | 32800 | 32750 | 300 |
| 485 | 20240522 | 103100 | 10297809200 | 32850 | 32800 | 32850 | 32800 | 582 |
| 486 | 20240522 | 103000 | 10278714450 | 32800 | 32800 | 32800 | 32800 | 343 |
| 487 | 20240522 | 102900 | 10267464050 | 32800 | 32800 | 32850 | 32800 | 340 |
| 488 | 20240522 | 102800 | 10256311350 | 32800 | 32800 | 32850 | 32800 | 171 |
| 489 | 20240522 | 102700 | 10250699250 | 32800 | 32800 | 32850 | 32800 | 321 |
| 490 | 20240522 | 102600 | 10240170350 | 32800 | 32800 | 32850 | 32800 | 255 |
| 491 | 20240522 | 102500 | 10231806300 | 32800 | 32800 | 32850 | 32750 | 227 |
| 492 | 20240522 | 102400 | 10224359400 | 32750 | 32750 | 32800 | 32750 | 244 |
| 493 | 20240522 | 102300 | 10216366250 | 32750 | 32800 | 32900 | 32750 | 9714 |
| 494 | 20240522 | 102200 | 9897659000 | 32800 | 32650 | 32800 | 32650 | 4986 |
| 495 | 20240522 | 102100 | 9734485250 | 32650 | 32750 | 32800 | 32650 | 6512 |
| 496 | 20240522 | 102000 | 9521581450 | 32700 | 32750 | 32750 | 32650 | 7762 |
| 497 | 20240522 | 101900 | 9267797600 | 32750 | 32750 | 32800 | 32750 | 2130 |
| 498 | 20240522 | 101800 | 9198039900 | 32750 | 32750 | 32800 | 32750 | 186 |
| 499 | 20240522 | 101700 | 9191947950 | 32750 | 32750 | 32800 | 32750 | 4153 |
| 500 | 20240522 | 101600 | 9055773250 | 32750 | 32850 | 32900 | 32750 | 4312 |
| 501 | 20240522 | 101500 | 8914245250 | 32850 | 32900 | 32900 | 32850 | 383 |
| 502 | 20240522 | 101400 | 8901657950 | 32850 | 32800 | 32850 | 32750 | 1979 |
| 503 | 20240522 | 101300 | 8836730000 | 32800 | 32800 | 32800 | 32750 | 3209 |
| 504 | 20240522 | 101200 | 8731496700 | 32750 | 32800 | 32800 | 32750 | 542 |
| 505 | 20240522 | 101100 | 8713735350 | 32800 | 32750 | 32800 | 32750 | 1324 |
| 506 | 20240522 | 101000 | 8670314900 | 32750 | 32750 | 32800 | 32750 | 471 |
| 507 | 20240522 | 100900 | 8654881550 | 32750 | 32750 | 32800 | 32750 | 645 |
| 508 | 20240522 | 100800 | 8633753800 | 32750 | 32750 | 32800 | 32750 | 537 |
| 509 | 20240522 | 100700 | 8616165950 | 32750 | 32800 | 32800 | 32750 | 422 |
| 510 | 20240522 | 100600 | 8602345000 | 32750 | 32750 | 32800 | 32750 | 2469 |
| 511 | 20240522 | 100500 | 8521479600 | 32750 | 32800 | 32800 | 32700 | 1521 |
| 512 | 20240522 | 100400 | 8471682850 | 32750 | 32700 | 32800 | 32700 | 1030 |
| 513 | 20240522 | 100300 | 8437961300 | 32700 | 32700 | 32750 | 32700 | 4474 |
| 514 | 20240522 | 100200 | 8291655800 | 32700 | 32750 | 32750 | 32700 | 1228 |
| 515 | 20240522 | 100100 | 8251500000 | 32700 | 32700 | 32750 | 32650 | 2459 |
| 516 | 20240522 | 100000 | 8171092750 | 32700 | 32700 | 32750 | 32700 | 3799 |
| 517 | 20240522 | 095900 | 8046819050 | 32700 | 32700 | 32750 | 32700 | 1452 |
| 518 | 20240522 | 095800 | 7999312150 | 32700 | 32700 | 32750 | 32650 | 4595 |
| 519 | 20240522 | 095700 | 7849135200 | 32700 | 32800 | 32800 | 32650 | 15366 |
| 520 | 20240522 | 095600 | 7346433650 | 32800 | 32800 | 32850 | 32750 | 5560 |
| 521 | 20240522 | 095500 | 7164120000 | 32800 | 32850 | 32900 | 32800 | 1530 |
| 522 | 20240522 | 095400 | 7113871950 | 32850 | 32900 | 32900 | 32850 | 1859 |
| 523 | 20240522 | 095300 | 7052738850 | 32900 | 32900 | 32950 | 32900 | 337 |
| 524 | 20240522 | 095200 | 7041648800 | 32900 | 32900 | 32950 | 32900 | 214 |
| 525 | 20240522 | 095100 | 7034606800 | 32900 | 32900 | 32950 | 32900 | 156 |
| 526 | 20240522 | 095000 | 7029473600 | 32900 | 32850 | 32950 | 32800 | 1768 |
| 527 | 20240522 | 094900 | 6971339500 | 32850 | 32850 | 32900 | 32800 | 4283 |
| 528 | 20240522 | 094800 | 6830739200 | 32850 | 32850 | 32900 | 32850 | 418 |
| 529 | 20240522 | 094700 | 6817000550 | 32850 | 32800 | 32900 | 32800 | 1589 |
| 530 | 20240522 | 094600 | 6764844000 | 32750 | 32850 | 32950 | 32750 | 6679 |
| 531 | 20240522 | 094500 | 6545618300 | 32900 | 32950 | 32950 | 32800 | 4060 |
| 532 | 20240522 | 094400 | 6412221550 | 32900 | 33000 | 33000 | 32900 | 3020 |
| 533 | 20240522 | 094300 | 6312714400 | 33000 | 33000 | 33050 | 33000 | 543 |
| 534 | 20240522 | 094200 | 6294789850 | 33000 | 32950 | 33050 | 32950 | 1753 |
| 535 | 20240522 | 094100 | 6236919050 | 32950 | 32900 | 33000 | 32900 | 770 |
| 536 | 20240522 | 094000 | 6211556300 | 32900 | 33000 | 33050 | 32850 | 3301 |
| 537 | 20240522 | 093900 | 6102836450 | 33000 | 33100 | 33100 | 33000 | 2961 |
| 538 | 20240522 | 093800 | 6004961150 | 33100 | 33000 | 33150 | 32950 | 4445 |
| 539 | 20240522 | 093700 | 5858102850 | 32900 | 32850 | 33000 | 32750 | 18818 |
| 540 | 20240522 | 093600 | 5239559950 | 32950 | 33050 | 33050 | 32800 | 18634 |
| 541 | 20240522 | 093500 | 4625578150 | 33050 | 33150 | 33250 | 33050 | 8059 |
| 542 | 20240522 | 093400 | 4358794600 | 33150 | 33200 | 33250 | 33150 | 3943 |
| 543 | 20240522 | 093300 | 4227887050 | 33200 | 33350 | 33350 | 33200 | 8989 |
| 544 | 20240522 | 093200 | 3928927450 | 33350 | 33300 | 33350 | 33300 | 586 |
| 545 | 20240522 | 093100 | 3909408500 | 33300 | 33350 | 33350 | 33300 | 1419 |
| 546 | 20240522 | 093000 | 3862113150 | 33300 | 33300 | 33350 | 33300 | 603 |
| 547 | 20240522 | 092900 | 3842015450 | 33300 | 33350 | 33450 | 33300 | 1058 |
| 548 | 20240522 | 092800 | 3806737400 | 33450 | 33350 | 33450 | 33350 | 361 |
| 549 | 20240522 | 092700 | 3794688550 | 33350 | 33450 | 33450 | 33350 | 1829 |
| 550 | 20240522 | 092600 | 3733611700 | 33400 | 33450 | 33500 | 33400 | 2484 |
| 551 | 20240522 | 092500 | 3650446550 | 33500 | 33550 | 33650 | 33400 | 4962 |
| 552 | 20240522 | 092400 | 3484034050 | 33550 | 33500 | 33600 | 33500 | 406 |
| 553 | 20240522 | 092300 | 3470415900 | 33500 | 33400 | 33500 | 33400 | 3203 |
| 554 | 20240522 | 092200 | 3363207900 | 33400 | 33400 | 33450 | 33400 | 351 |
| 555 | 20240522 | 092100 | 3351484100 | 33400 | 33400 | 33400 | 33400 | 513 |
| 556 | 20240522 | 092000 | 3334349900 | 33450 | 33400 | 33500 | 33400 | 1456 |
| 557 | 20240522 | 091900 | 3285656650 | 33350 | 33500 | 33500 | 33350 | 2334 |
| 558 | 20240522 | 091800 | 3207652550 | 33500 | 33400 | 33500 | 33400 | 912 |
| 559 | 20240522 | 091700 | 3177129000 | 33400 | 33250 | 33400 | 33200 | 6241 |
| 560 | 20240522 | 091600 | 2969291900 | 33200 | 33200 | 33250 | 33200 | 2516 |
| 561 | 20240522 | 091500 | 2885665000 | 33200 | 33250 | 33300 | 33200 | 4425 |
| 562 | 20240522 | 091400 | 2738584500 | 33300 | 33300 | 33350 | 33250 | 4442 |
| 563 | 20240522 | 091300 | 2590673550 | 33300 | 33350 | 33400 | 33300 | 4624 |
| 564 | 20240522 | 091200 | 2436470650 | 33400 | 33450 | 33450 | 33350 | 3654 |
| 565 | 20240522 | 091100 | 2314382100 | 33450 | 33350 | 33500 | 33350 | 4647 |
| 566 | 20240522 | 091000 | 2158902450 | 33350 | 33400 | 33400 | 33250 | 8105 |
| 567 | 20240522 | 090900 | 1888636950 | 33350 | 33400 | 33400 | 33250 | 12306 |
| 568 | 20240522 | 090800 | 1478824050 | 33400 | 33400 | 33450 | 33250 | 10351 |
| 569 | 20240522 | 090700 | 1133842400 | 33400 | 33700 | 33700 | 33300 | 16504 |
| 570 | 20240522 | 090600 | 579705550 | 33750 | 33800 | 33800 | 33700 | 3001 |
| 571 | 20240522 | 090500 | 478442650 | 33750 | 33900 | 33900 | 33750 | 2109 |
| 572 | 20240522 | 090400 | 407076700 | 33950 | 33950 | 33950 | 33850 | 810 |
| 573 | 20240522 | 090300 | 379609350 | 33950 | 33950 | 34000 | 33850 | 1511 |
| 574 | 20240522 | 090200 | 328285950 | 33900 | 33850 | 33900 | 33850 | 828 |
| 575 | 20240522 | 090100 | 300239750 | 33800 | 33850 | 34000 | 33700 | 3236 |
| 576 | 20240522 | 090000 | 190852300 | 33900 | 34050 | 34050 | 33800 | 5526 |