31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 184100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 58623 |
| 3 | 20240523 | 184000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20240523 | 183900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20240523 | 183800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20240523 | 183700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20240523 | 183600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20240523 | 183500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20240523 | 183400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20240523 | 183300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20240523 | 183200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20240523 | 183100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20240523 | 183000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20240523 | 182900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20240523 | 182800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20240523 | 182700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20240523 | 182600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20240523 | 182500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20240523 | 182400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20240523 | 182300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20240523 | 182200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20240523 | 182100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20240523 | 182000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20240523 | 181900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20240523 | 181800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20240523 | 181700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20240523 | 181600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20240523 | 181500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20240523 | 181400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20240523 | 181300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20240523 | 181200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20240523 | 181100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 58623 |
| 33 | 20240523 | 181000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20240523 | 180900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20240523 | 180800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20240523 | 180700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20240523 | 180600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20240523 | 180500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20240523 | 180400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20240523 | 180300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20240523 | 180200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20240523 | 180100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20240523 | 180000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20240523 | 175900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20240523 | 175800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20240523 | 175700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20240523 | 175600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20240523 | 175500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20240523 | 175400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20240523 | 175300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20240523 | 175200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20240523 | 175100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20240523 | 175000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20240523 | 174900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20240523 | 174800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20240523 | 174700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20240523 | 174600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20240523 | 174500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20240523 | 174400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20240523 | 174300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20240523 | 174200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20240523 | 174100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 58623 |
| 63 | 20240523 | 174000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20240523 | 173900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20240523 | 173800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20240523 | 173700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20240523 | 173600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20240523 | 173500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20240523 | 173400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20240523 | 173300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20240523 | 173200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20240523 | 173100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20240523 | 173000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20240523 | 172900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20240523 | 172800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20240523 | 172700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20240523 | 172600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20240523 | 172500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20240523 | 172400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20240523 | 172300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20240523 | 172200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20240523 | 172100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20240523 | 172000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20240523 | 171900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20240523 | 171800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20240523 | 171700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20240523 | 171600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20240523 | 171500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20240523 | 171400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20240523 | 171300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20240523 | 171200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20240523 | 171100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 58623 |
| 93 | 20240523 | 171000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20240523 | 170900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20240523 | 170800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20240523 | 170700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20240523 | 170600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20240523 | 170500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20240523 | 170400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20240523 | 170300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20240523 | 170200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20240523 | 170100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20240523 | 170000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20240523 | 165900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20240523 | 165800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20240523 | 165700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20240523 | 165600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20240523 | 165500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20240523 | 165400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20240523 | 165300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20240523 | 165200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20240523 | 165100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20240523 | 165000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20240523 | 164900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20240523 | 164800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20240523 | 164700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20240523 | 164600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20240523 | 164500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20240523 | 164400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20240523 | 164300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20240523 | 164200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20240523 | 164100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 58623 |
| 123 | 20240523 | 164000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20240523 | 163900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20240523 | 163800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20240523 | 163700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20240523 | 163600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20240523 | 163500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20240523 | 163400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20240523 | 163300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20240523 | 163200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20240523 | 163100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20240523 | 163000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20240523 | 162900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20240523 | 162800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20240523 | 162700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20240523 | 162600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20240523 | 162500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20240523 | 162400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20240523 | 162300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20240523 | 162200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20240523 | 162100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20240523 | 162000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20240523 | 161900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20240523 | 161800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20240523 | 161700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20240523 | 161600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20240523 | 161500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20240523 | 161400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20240523 | 161300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20240523 | 161200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20240523 | 161100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 58623 |
| 153 | 20240523 | 161000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20240523 | 160900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20240523 | 160800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20240523 | 160700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20240523 | 160600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20240523 | 160500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20240523 | 160400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20240523 | 160300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20240523 | 160200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20240523 | 160100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20240523 | 160000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20240523 | 155900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20240523 | 155800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20240523 | 155700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20240523 | 155600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20240523 | 155500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20240523 | 155400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20240523 | 155300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20240523 | 155200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20240523 | 155100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20240523 | 155000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20240523 | 154900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20240523 | 154800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20240523 | 154700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20240523 | 154600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20240523 | 154500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20240523 | 154400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20240523 | 154300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20240523 | 154200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20240523 | 154100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 58623 |
| 183 | 20240523 | 154000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20240523 | 153900 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20240523 | 153800 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20240523 | 153700 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20240523 | 153600 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20240523 | 153500 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20240523 | 153400 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20240523 | 153300 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20240523 | 153200 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20240523 | 153100 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20240523 | 153000 | 10271278350 | 31450 | 31450 | 31450 | 31450 | 58623 |
| 194 | 20240523 | 152900 | 8427585000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20240523 | 152800 | 8427585000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20240523 | 152700 | 8427585000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20240523 | 152600 | 8427585000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20240523 | 152500 | 8427585000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20240523 | 152400 | 8427585000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20240523 | 152300 | 8427585000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20240523 | 152200 | 8427585000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20240523 | 152100 | 8427585000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20240523 | 152000 | 8427585000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20240523 | 151900 | 8427585000 | 31500 | 31500 | 31550 | 31500 | 401 |
| 205 | 20240523 | 151800 | 8414950150 | 31500 | 31500 | 31550 | 31500 | 219 |
| 206 | 20240523 | 151700 | 8408050500 | 31550 | 31500 | 31550 | 31500 | 1477 |
| 207 | 20240523 | 151600 | 8361467350 | 31500 | 31500 | 31550 | 31500 | 804 |
| 208 | 20240523 | 151500 | 8336132750 | 31500 | 31500 | 31550 | 31500 | 333 |
| 209 | 20240523 | 151400 | 8325638600 | 31500 | 31550 | 31550 | 31500 | 674 |
| 210 | 20240523 | 151300 | 8304407350 | 31500 | 31550 | 31550 | 31500 | 183 |
| 211 | 20240523 | 151200 | 8298642250 | 31500 | 31500 | 31550 | 31500 | 148 |
| 212 | 20240523 | 151100 | 8293979950 | 31500 | 31600 | 31600 | 31500 | 4030 |
| 213 | 20240523 | 151000 | 8166865950 | 31550 | 31550 | 31600 | 31550 | 178 |
| 214 | 20240523 | 150900 | 8161244450 | 31600 | 31550 | 31600 | 31550 | 298 |
| 215 | 20240523 | 150800 | 8151838000 | 31600 | 31550 | 31600 | 31550 | 4270 |
| 216 | 20240523 | 150700 | 8017111250 | 31550 | 31550 | 31600 | 31550 | 914 |
| 217 | 20240523 | 150600 | 7988230800 | 31600 | 31550 | 31600 | 31550 | 163 |
| 218 | 20240523 | 150500 | 7983087750 | 31600 | 31550 | 31600 | 31550 | 1006 |
| 219 | 20240523 | 150400 | 7951301200 | 31600 | 31600 | 31600 | 31550 | 517 |
| 220 | 20240523 | 150300 | 7934972750 | 31600 | 31550 | 31600 | 31550 | 1568 |
| 221 | 20240523 | 150200 | 7885426950 | 31550 | 31600 | 31600 | 31550 | 158 |
| 222 | 20240523 | 150100 | 7880441800 | 31550 | 31600 | 31600 | 31550 | 195 |
| 223 | 20240523 | 150000 | 7874288650 | 31600 | 31550 | 31600 | 31550 | 199 |
| 224 | 20240523 | 145900 | 7868009750 | 31600 | 31550 | 31600 | 31550 | 156 |
| 225 | 20240523 | 145800 | 7863082700 | 31600 | 31550 | 31600 | 31550 | 64 |
| 226 | 20240523 | 145700 | 7861062850 | 31550 | 31600 | 31600 | 31550 | 42 |
| 227 | 20240523 | 145600 | 7859736400 | 31550 | 31600 | 31600 | 31550 | 52 |
| 228 | 20240523 | 145500 | 7858095050 | 31550 | 31600 | 31600 | 31550 | 486 |
| 229 | 20240523 | 145400 | 7842752850 | 31600 | 31600 | 31600 | 31550 | 46 |
| 230 | 20240523 | 145300 | 7841300800 | 31600 | 31600 | 31600 | 31550 | 312 |
| 231 | 20240523 | 145200 | 7831442000 | 31600 | 31550 | 31600 | 31500 | 6799 |
| 232 | 20240523 | 145100 | 7616952650 | 31550 | 31550 | 31550 | 31500 | 870 |
| 233 | 20240523 | 145000 | 7589505850 | 31500 | 31450 | 31550 | 31450 | 1157 |
| 234 | 20240523 | 144900 | 7553059900 | 31500 | 31450 | 31500 | 31450 | 2148 |
| 235 | 20240523 | 144800 | 7485402600 | 31450 | 31450 | 31500 | 31450 | 1844 |
| 236 | 20240523 | 144700 | 7427357550 | 31450 | 31500 | 31550 | 31450 | 10626 |
| 237 | 20240523 | 144600 | 7092703050 | 31550 | 31550 | 31550 | 31500 | 131 |
| 238 | 20240523 | 144500 | 7088571700 | 31550 | 31500 | 31550 | 31500 | 192 |
| 239 | 20240523 | 144400 | 7082515700 | 31550 | 31550 | 31550 | 31500 | 902 |
| 240 | 20240523 | 144300 | 7054058850 | 31550 | 31550 | 31550 | 31500 | 617 |
| 241 | 20240523 | 144200 | 7034620500 | 31550 | 31500 | 31550 | 31500 | 577 |
| 242 | 20240523 | 144100 | 7016443050 | 31500 | 31550 | 31550 | 31500 | 1291 |
| 243 | 20240523 | 144000 | 6975775000 | 31550 | 31500 | 31550 | 31500 | 294 |
| 244 | 20240523 | 143900 | 6966513000 | 31550 | 31500 | 31550 | 31500 | 183 |
| 245 | 20240523 | 143800 | 6960746700 | 31500 | 31500 | 31550 | 31500 | 473 |
| 246 | 20240523 | 143700 | 6945844700 | 31500 | 31500 | 31550 | 31500 | 151 |
| 247 | 20240523 | 143600 | 6941085050 | 31500 | 31500 | 31550 | 31500 | 335 |
| 248 | 20240523 | 143500 | 6930530050 | 31550 | 31500 | 31550 | 31500 | 83 |
| 249 | 20240523 | 143400 | 6927913550 | 31500 | 31550 | 31550 | 31500 | 348 |
| 250 | 20240523 | 143300 | 6916949600 | 31550 | 31500 | 31550 | 31500 | 325 |
| 251 | 20240523 | 143200 | 6906708800 | 31550 | 31550 | 31550 | 31500 | 144 |
| 252 | 20240523 | 143100 | 6902171650 | 31550 | 31500 | 31550 | 31500 | 152 |
| 253 | 20240523 | 143000 | 6897381950 | 31550 | 31550 | 31550 | 31500 | 313 |
| 254 | 20240523 | 142900 | 6887519650 | 31500 | 31550 | 31550 | 31500 | 232 |
| 255 | 20240523 | 142800 | 6880200800 | 31550 | 31550 | 31550 | 31500 | 372 |
| 256 | 20240523 | 142700 | 6868480950 | 31500 | 31500 | 31550 | 31500 | 361 |
| 257 | 20240523 | 142600 | 6857096500 | 31550 | 31500 | 31550 | 31500 | 393 |
| 258 | 20240523 | 142500 | 6844700350 | 31500 | 31500 | 31550 | 31500 | 385 |
| 259 | 20240523 | 142400 | 6832555300 | 31500 | 31550 | 31550 | 31500 | 397 |
| 260 | 20240523 | 142300 | 6820047800 | 31500 | 31550 | 31550 | 31500 | 194 |
| 261 | 20240523 | 142200 | 6813935150 | 31550 | 31500 | 31550 | 31500 | 690 |
| 262 | 20240523 | 142100 | 6792166450 | 31550 | 31550 | 31550 | 31500 | 134 |
| 263 | 20240523 | 142000 | 6787942350 | 31500 | 31500 | 31550 | 31500 | 165 |
| 264 | 20240523 | 141900 | 6782742750 | 31550 | 31500 | 31550 | 31500 | 103 |
| 265 | 20240523 | 141800 | 6779496200 | 31500 | 31500 | 31550 | 31500 | 109 |
| 266 | 20240523 | 141700 | 6776060100 | 31550 | 31550 | 31550 | 31500 | 84 |
| 267 | 20240523 | 141600 | 6773413700 | 31550 | 31500 | 31550 | 31500 | 131 |
| 268 | 20240523 | 141500 | 6769285500 | 31500 | 31550 | 31550 | 31500 | 172 |
| 269 | 20240523 | 141400 | 6763859750 | 31500 | 31500 | 31550 | 31500 | 178 |
| 270 | 20240523 | 141300 | 6758247750 | 31500 | 31550 | 31550 | 31500 | 91 |
| 271 | 20240523 | 141200 | 6755380450 | 31550 | 31500 | 31550 | 31500 | 11616 |
| 272 | 20240523 | 141100 | 6389465650 | 31550 | 31550 | 31550 | 31500 | 269 |
| 273 | 20240523 | 141000 | 6380984950 | 31550 | 31550 | 31550 | 31500 | 47 |
| 274 | 20240523 | 140900 | 6379503750 | 31500 | 31500 | 31550 | 31500 | 621 |
| 275 | 20240523 | 140800 | 6359939800 | 31500 | 31550 | 31550 | 31500 | 2250 |
| 276 | 20240523 | 140700 | 6288971150 | 31550 | 31500 | 31550 | 31500 | 434 |
| 277 | 20240523 | 140600 | 6275296900 | 31500 | 31550 | 31600 | 31500 | 4037 |
| 278 | 20240523 | 140500 | 6147969850 | 31550 | 31550 | 31600 | 31550 | 158 |
| 279 | 20240523 | 140400 | 6142984550 | 31550 | 31600 | 31600 | 31550 | 68 |
| 280 | 20240523 | 140300 | 6140837800 | 31600 | 31600 | 31600 | 31550 | 126 |
| 281 | 20240523 | 140200 | 6136860250 | 31550 | 31550 | 31600 | 31550 | 291 |
| 282 | 20240523 | 140100 | 6127677350 | 31550 | 31600 | 31600 | 31550 | 33 |
| 283 | 20240523 | 140000 | 6126635450 | 31600 | 31550 | 31600 | 31550 | 107 |
| 284 | 20240523 | 135900 | 6123256000 | 31600 | 31550 | 31600 | 31550 | 115 |
| 285 | 20240523 | 135800 | 6119625000 | 31600 | 31550 | 31600 | 31550 | 29 |
| 286 | 20240523 | 135700 | 6118709300 | 31550 | 31550 | 31600 | 31550 | 70 |
| 287 | 20240523 | 135600 | 6116498800 | 31550 | 31550 | 31600 | 31550 | 93 |
| 288 | 20240523 | 135500 | 6113561750 | 31550 | 31600 | 31600 | 31550 | 75 |
| 289 | 20240523 | 135400 | 6111194250 | 31600 | 31550 | 31600 | 31550 | 55 |
| 290 | 20240523 | 135300 | 6109457200 | 31550 | 31600 | 31600 | 31550 | 118 |
| 291 | 20240523 | 135200 | 6105729700 | 31550 | 31600 | 31600 | 31550 | 225 |
| 292 | 20240523 | 135100 | 6098629000 | 31550 | 31550 | 31600 | 31550 | 70 |
| 293 | 20240523 | 135000 | 6096419900 | 31550 | 31550 | 31600 | 31500 | 1482 |
| 294 | 20240523 | 134900 | 6049662000 | 31550 | 31550 | 31550 | 31500 | 1716 |
| 295 | 20240523 | 134800 | 5995524750 | 31550 | 31500 | 31550 | 31500 | 532 |
| 296 | 20240523 | 134700 | 5978741650 | 31500 | 31550 | 31550 | 31500 | 143 |
| 297 | 20240523 | 134600 | 5974230700 | 31550 | 31550 | 31550 | 31500 | 366 |
| 298 | 20240523 | 134500 | 5962688600 | 31500 | 31550 | 31550 | 31500 | 120 |
| 299 | 20240523 | 134400 | 5958904450 | 31550 | 31550 | 31550 | 31500 | 742 |
| 300 | 20240523 | 134300 | 5935497000 | 31500 | 31550 | 31550 | 31500 | 149 |
| 301 | 20240523 | 134200 | 5930802750 | 31500 | 31550 | 31550 | 31500 | 75 |
| 302 | 20240523 | 134100 | 5928438150 | 31500 | 31550 | 31550 | 31500 | 83 |
| 303 | 20240523 | 134000 | 5925821500 | 31550 | 31550 | 31550 | 31500 | 82 |
| 304 | 20240523 | 133900 | 5923236400 | 31500 | 31500 | 31550 | 31500 | 96 |
| 305 | 20240523 | 133800 | 5920211100 | 31500 | 31550 | 31550 | 31500 | 337 |
| 306 | 20240523 | 133700 | 5909580350 | 31550 | 31550 | 31550 | 31500 | 902 |
| 307 | 20240523 | 133600 | 5881124800 | 31600 | 31550 | 31600 | 31550 | 465 |
| 308 | 20240523 | 133500 | 5866452400 | 31550 | 31550 | 31600 | 31550 | 263 |
| 309 | 20240523 | 133400 | 5858153450 | 31550 | 31550 | 31600 | 31500 | 283 |
| 310 | 20240523 | 133300 | 5849225350 | 31550 | 31500 | 31550 | 31500 | 2976 |
| 311 | 20240523 | 133200 | 5755333050 | 31550 | 31550 | 31550 | 31500 | 169 |
| 312 | 20240523 | 133100 | 5750002700 | 31500 | 31500 | 31550 | 31500 | 217 |
| 313 | 20240523 | 133000 | 5743158350 | 31550 | 31500 | 31550 | 31500 | 1190 |
| 314 | 20240523 | 132900 | 5705615500 | 31500 | 31550 | 31550 | 31500 | 120 |
| 315 | 20240523 | 132800 | 5701833700 | 31500 | 31500 | 31550 | 31500 | 125 |
| 316 | 20240523 | 132700 | 5697895800 | 31500 | 31550 | 31550 | 31500 | 646 |
| 317 | 20240523 | 132600 | 5677517350 | 31550 | 31550 | 31550 | 31500 | 84 |
| 318 | 20240523 | 132500 | 5674867750 | 31500 | 31550 | 31550 | 31500 | 1200 |
| 319 | 20240523 | 132400 | 5637011000 | 31500 | 31550 | 31550 | 31500 | 130 |
| 320 | 20240523 | 132300 | 5632913050 | 31500 | 31500 | 31550 | 31500 | 95 |
| 321 | 20240523 | 132200 | 5629916300 | 31550 | 31550 | 31550 | 31500 | 1113 |
| 322 | 20240523 | 132100 | 5594810850 | 31550 | 31500 | 31550 | 31500 | 405 |
| 323 | 20240523 | 132000 | 5582043400 | 31550 | 31500 | 31550 | 31500 | 293 |
| 324 | 20240523 | 131900 | 5572812650 | 31500 | 31500 | 31550 | 31500 | 105 |
| 325 | 20240523 | 131800 | 5569503150 | 31550 | 31550 | 31550 | 31500 | 77 |
| 326 | 20240523 | 131700 | 5567076550 | 31500 | 31600 | 31600 | 31500 | 2023 |
| 327 | 20240523 | 131600 | 5503247700 | 31600 | 31550 | 31600 | 31550 | 103 |
| 328 | 20240523 | 131500 | 5499995250 | 31600 | 31600 | 31600 | 31550 | 75 |
| 329 | 20240523 | 131400 | 5497626450 | 31550 | 31600 | 31600 | 31550 | 170 |
| 330 | 20240523 | 131300 | 5492257250 | 31600 | 31550 | 31600 | 31550 | 200 |
| 331 | 20240523 | 131200 | 5485938750 | 31550 | 31550 | 31600 | 31550 | 23 |
| 332 | 20240523 | 131100 | 5485212600 | 31550 | 31600 | 31600 | 31550 | 78 |
| 333 | 20240523 | 131000 | 5482749750 | 31550 | 31600 | 31600 | 31550 | 143 |
| 334 | 20240523 | 130900 | 5478232850 | 31600 | 31550 | 31600 | 31550 | 46 |
| 335 | 20240523 | 130800 | 5476779850 | 31550 | 31550 | 31600 | 31500 | 1304 |
| 336 | 20240523 | 130700 | 5435638850 | 31500 | 31500 | 31550 | 31500 | 183 |
| 337 | 20240523 | 130600 | 5429866800 | 31550 | 31500 | 31550 | 31500 | 77 |
| 338 | 20240523 | 130500 | 5427438650 | 31500 | 31550 | 31550 | 31500 | 227 |
| 339 | 20240523 | 130400 | 5420278150 | 31550 | 31550 | 31550 | 31500 | 127 |
| 340 | 20240523 | 130300 | 5416272900 | 31550 | 31550 | 31550 | 31500 | 480 |
| 341 | 20240523 | 130200 | 5401138950 | 31550 | 31500 | 31550 | 31500 | 49 |
| 342 | 20240523 | 130100 | 5399594600 | 31550 | 31550 | 31550 | 31500 | 383 |
| 343 | 20240523 | 130000 | 5387512300 | 31550 | 31500 | 31550 | 31500 | 220 |
| 344 | 20240523 | 125900 | 5380573200 | 31550 | 31500 | 31550 | 31500 | 143 |
| 345 | 20240523 | 125800 | 5376064450 | 31550 | 31500 | 31550 | 31500 | 50 |
| 346 | 20240523 | 125700 | 5374487950 | 31550 | 31550 | 31550 | 31500 | 260 |
| 347 | 20240523 | 125600 | 5366286550 | 31500 | 31500 | 31550 | 31500 | 553 |
| 348 | 20240523 | 125500 | 5348842450 | 31550 | 31500 | 31550 | 31500 | 145 |
| 349 | 20240523 | 125400 | 5344273700 | 31550 | 31550 | 31550 | 31500 | 115 |
| 350 | 20240523 | 125300 | 5340647450 | 31550 | 31550 | 31550 | 31500 | 537 |
| 351 | 20240523 | 125200 | 5323707100 | 31500 | 31550 | 31550 | 31500 | 68 |
| 352 | 20240523 | 125100 | 5321563350 | 31500 | 31650 | 31650 | 31500 | 11943 |
| 353 | 20240523 | 125000 | 4944763000 | 31600 | 31650 | 31650 | 31600 | 57 |
| 354 | 20240523 | 124900 | 4942961250 | 31600 | 31650 | 31650 | 31600 | 99 |
| 355 | 20240523 | 124800 | 4939831150 | 31650 | 31600 | 31650 | 31600 | 32 |
| 356 | 20240523 | 124700 | 4938819350 | 31650 | 31600 | 31650 | 31550 | 587 |
| 357 | 20240523 | 124600 | 4920270350 | 31550 | 31550 | 31550 | 31550 | 54 |
| 358 | 20240523 | 124500 | 4918566650 | 31600 | 31600 | 31600 | 31550 | 243 |
| 359 | 20240523 | 124400 | 4910888850 | 31550 | 31550 | 31600 | 31550 | 115 |
| 360 | 20240523 | 124300 | 4907256900 | 31550 | 31600 | 31600 | 31550 | 86 |
| 361 | 20240523 | 124200 | 4904542500 | 31550 | 31600 | 31600 | 31550 | 143 |
| 362 | 20240523 | 124100 | 4900025850 | 31550 | 31600 | 31600 | 31550 | 201 |
| 363 | 20240523 | 124000 | 4893675250 | 31550 | 31600 | 31600 | 31550 | 218 |
| 364 | 20240523 | 123900 | 4886795050 | 31600 | 31550 | 31600 | 31550 | 59 |
| 365 | 20240523 | 123800 | 4884932650 | 31600 | 31550 | 31600 | 31550 | 605 |
| 366 | 20240523 | 123700 | 4865818000 | 31550 | 31600 | 31600 | 31550 | 1140 |
| 367 | 20240523 | 123600 | 4829805350 | 31600 | 31600 | 31650 | 31550 | 457 |
| 368 | 20240523 | 123500 | 4815365950 | 31600 | 31600 | 31600 | 31550 | 334 |
| 369 | 20240523 | 123400 | 4804815000 | 31600 | 31550 | 31600 | 31550 | 1565 |
| 370 | 20240523 | 123300 | 4755362050 | 31550 | 31600 | 31600 | 31550 | 80 |
| 371 | 20240523 | 123200 | 4752836500 | 31600 | 31600 | 31600 | 31550 | 62 |
| 372 | 20240523 | 123100 | 4750879200 | 31550 | 31600 | 31600 | 31550 | 42 |
| 373 | 20240523 | 123000 | 4749553000 | 31550 | 31600 | 31650 | 31550 | 1085 |
| 374 | 20240523 | 122900 | 4715276900 | 31650 | 31600 | 31650 | 31600 | 250 |
| 375 | 20240523 | 122800 | 4707376600 | 31600 | 31600 | 31650 | 31600 | 151 |
| 376 | 20240523 | 122700 | 4702604400 | 31600 | 31600 | 31650 | 31600 | 213 |
| 377 | 20240523 | 122600 | 4695872950 | 31600 | 31600 | 31650 | 31600 | 496 |
| 378 | 20240523 | 122500 | 4680197800 | 31600 | 31550 | 31600 | 31550 | 389 |
| 379 | 20240523 | 122400 | 4667907300 | 31550 | 31600 | 31600 | 31550 | 315 |
| 380 | 20240523 | 122300 | 4657965100 | 31550 | 31600 | 31600 | 31550 | 92 |
| 381 | 20240523 | 122200 | 4655059900 | 31600 | 31550 | 31600 | 31550 | 339 |
| 382 | 20240523 | 122100 | 4644349450 | 31550 | 31600 | 31600 | 31550 | 437 |
| 383 | 20240523 | 122000 | 4630543200 | 31600 | 31600 | 31600 | 31550 | 74 |
| 384 | 20240523 | 121900 | 4628205550 | 31600 | 31550 | 31600 | 31550 | 466 |
| 385 | 20240523 | 121800 | 4613482350 | 31550 | 31550 | 31600 | 31550 | 235 |
| 386 | 20240523 | 121700 | 4606059500 | 31550 | 31600 | 31600 | 31550 | 55 |
| 387 | 20240523 | 121600 | 4604322450 | 31600 | 31550 | 31600 | 31550 | 90 |
| 388 | 20240523 | 121500 | 4601480400 | 31600 | 31550 | 31600 | 31550 | 211 |
| 389 | 20240523 | 121400 | 4594821100 | 31550 | 31600 | 31600 | 31550 | 76 |
| 390 | 20240523 | 121300 | 4592421500 | 31550 | 31600 | 31600 | 31550 | 39 |
| 391 | 20240523 | 121200 | 4591190200 | 31550 | 31550 | 31600 | 31550 | 176 |
| 392 | 20240523 | 121100 | 4585630900 | 31550 | 31550 | 31600 | 31550 | 91 |
| 393 | 20240523 | 121000 | 4582758800 | 31600 | 31600 | 31600 | 31550 | 184 |
| 394 | 20240523 | 120900 | 4576945150 | 31550 | 31550 | 31550 | 31550 | 39 |
| 395 | 20240523 | 120800 | 4575714700 | 31600 | 31550 | 31600 | 31550 | 201 |
| 396 | 20240523 | 120700 | 4569366000 | 31600 | 31550 | 31600 | 31550 | 64 |
| 397 | 20240523 | 120600 | 4567345550 | 31550 | 31550 | 31600 | 31550 | 577 |
| 398 | 20240523 | 120500 | 4549134550 | 31550 | 31600 | 31600 | 31550 | 420 |
| 399 | 20240523 | 120400 | 4535865650 | 31550 | 31600 | 31600 | 31550 | 762 |
| 400 | 20240523 | 120300 | 4511788350 | 31550 | 31600 | 31600 | 31550 | 122 |
| 401 | 20240523 | 120200 | 4507934700 | 31600 | 31550 | 31600 | 31550 | 107 |
| 402 | 20240523 | 120100 | 4504556300 | 31600 | 31600 | 31600 | 31550 | 931 |
| 403 | 20240523 | 120000 | 4475138400 | 31550 | 31550 | 31600 | 31550 | 287 |
| 404 | 20240523 | 115900 | 4466082700 | 31550 | 31600 | 31600 | 31550 | 98 |
| 405 | 20240523 | 115800 | 4462990100 | 31600 | 31600 | 31600 | 31550 | 52 |
| 406 | 20240523 | 115700 | 4461348950 | 31550 | 31550 | 31600 | 31550 | 105 |
| 407 | 20240523 | 115600 | 4458035350 | 31600 | 31550 | 31650 | 31500 | 3086 |
| 408 | 20240523 | 115500 | 4360602700 | 31550 | 31500 | 31550 | 31500 | 1947 |
| 409 | 20240523 | 115400 | 4299183600 | 31550 | 31500 | 31550 | 31500 | 631 |
| 410 | 20240523 | 115300 | 4279292850 | 31500 | 31550 | 31550 | 31500 | 529 |
| 411 | 20240523 | 115200 | 4262613650 | 31550 | 31500 | 31550 | 31500 | 283 |
| 412 | 20240523 | 115100 | 4253697400 | 31500 | 31600 | 31650 | 31500 | 15907 |
| 413 | 20240523 | 115000 | 3751613000 | 31600 | 31600 | 31650 | 31600 | 359 |
| 414 | 20240523 | 114900 | 3740268150 | 31600 | 31700 | 31700 | 31600 | 12216 |
| 415 | 20240523 | 114800 | 3353326750 | 31750 | 31750 | 31750 | 31700 | 57 |
| 416 | 20240523 | 114700 | 3351518900 | 31750 | 31700 | 31750 | 31700 | 78 |
| 417 | 20240523 | 114600 | 3349044600 | 31700 | 31750 | 31750 | 31700 | 1250 |
| 418 | 20240523 | 114500 | 3309367650 | 31700 | 31700 | 31750 | 31700 | 77 |
| 419 | 20240523 | 114400 | 3306926500 | 31700 | 31700 | 31750 | 31700 | 297 |
| 420 | 20240523 | 114300 | 3297504650 | 31750 | 31700 | 31800 | 31700 | 56 |
| 421 | 20240523 | 114200 | 3295728400 | 31750 | 31700 | 31750 | 31700 | 187 |
| 422 | 20240523 | 114100 | 3289791950 | 31700 | 31700 | 31750 | 31700 | 97 |
| 423 | 20240523 | 114000 | 3286714650 | 31700 | 31700 | 31750 | 31700 | 1611 |
| 424 | 20240523 | 113900 | 3235568500 | 31700 | 31700 | 31750 | 31700 | 3474 |
| 425 | 20240523 | 113800 | 3125285200 | 31750 | 31750 | 31750 | 31700 | 35 |
| 426 | 20240523 | 113700 | 3124174800 | 31700 | 31700 | 31750 | 31700 | 81 |
| 427 | 20240523 | 113600 | 3121606350 | 31750 | 31750 | 31750 | 31700 | 55 |
| 428 | 20240523 | 113500 | 3119862050 | 31700 | 31800 | 31800 | 31700 | 1744 |
| 429 | 20240523 | 113400 | 3064504900 | 31750 | 31750 | 31800 | 31750 | 108 |
| 430 | 20240523 | 113300 | 3061075100 | 31800 | 31800 | 31800 | 31750 | 64 |
| 431 | 20240523 | 113200 | 3059041650 | 31750 | 31750 | 31800 | 31750 | 56 |
| 432 | 20240523 | 113100 | 3057263550 | 31800 | 31750 | 31800 | 31750 | 118 |
| 433 | 20240523 | 113000 | 3053516050 | 31750 | 31750 | 31800 | 31750 | 74 |
| 434 | 20240523 | 112900 | 3051165600 | 31750 | 31750 | 31800 | 31750 | 143 |
| 435 | 20240523 | 112800 | 3046625150 | 31800 | 31800 | 31800 | 31750 | 30 |
| 436 | 20240523 | 112700 | 3045671950 | 31750 | 31800 | 31800 | 31750 | 686 |
| 437 | 20240523 | 112600 | 3023889850 | 31750 | 31800 | 31800 | 31750 | 77 |
| 438 | 20240523 | 112500 | 3021444400 | 31750 | 31800 | 31800 | 31750 | 37 |
| 439 | 20240523 | 112400 | 3020268850 | 31750 | 31800 | 31800 | 31750 | 157 |
| 440 | 20240523 | 112300 | 3015283600 | 31750 | 31800 | 31800 | 31750 | 114 |
| 441 | 20240523 | 112200 | 3011660800 | 31750 | 31750 | 31800 | 31750 | 45 |
| 442 | 20240523 | 112100 | 3010231800 | 31800 | 31750 | 31800 | 31750 | 115 |
| 443 | 20240523 | 112000 | 3006580000 | 31750 | 31750 | 31800 | 31750 | 81 |
| 444 | 20240523 | 111900 | 3004006250 | 31750 | 31800 | 31800 | 31750 | 1100 |
| 445 | 20240523 | 111800 | 2969030550 | 31750 | 31700 | 31800 | 31700 | 226 |
| 446 | 20240523 | 111700 | 2961854900 | 31700 | 31750 | 31750 | 31700 | 75 |
| 447 | 20240523 | 111600 | 2959476450 | 31700 | 31750 | 31750 | 31700 | 224 |
| 448 | 20240523 | 111500 | 2952366300 | 31700 | 31700 | 31750 | 31700 | 1637 |
| 449 | 20240523 | 111400 | 2900395200 | 31750 | 31750 | 31750 | 31700 | 75 |
| 450 | 20240523 | 111300 | 2898014700 | 31700 | 31700 | 31750 | 31700 | 170 |
| 451 | 20240523 | 111200 | 2892619150 | 31700 | 31750 | 31750 | 31700 | 917 |
| 452 | 20240523 | 111100 | 2863508950 | 31700 | 31700 | 31750 | 31700 | 48 |
| 453 | 20240523 | 111000 | 2861986750 | 31700 | 31750 | 31750 | 31700 | 67 |
| 454 | 20240523 | 110900 | 2859861300 | 31700 | 31750 | 31750 | 31700 | 134 |
| 455 | 20240523 | 110800 | 2855608900 | 31700 | 31700 | 31750 | 31700 | 139 |
| 456 | 20240523 | 110700 | 2851202400 | 31750 | 31700 | 31750 | 31700 | 1057 |
| 457 | 20240523 | 110600 | 2817645400 | 31700 | 31700 | 31750 | 31700 | 116 |
| 458 | 20240523 | 110500 | 2813965850 | 31750 | 31750 | 31750 | 31700 | 87 |
| 459 | 20240523 | 110400 | 2811206300 | 31750 | 31750 | 31750 | 31700 | 41 |
| 460 | 20240523 | 110300 | 2809905100 | 31700 | 31700 | 31750 | 31700 | 48 |
| 461 | 20240523 | 110200 | 2808382750 | 31750 | 31700 | 31750 | 31700 | 160 |
| 462 | 20240523 | 110100 | 2803310400 | 31750 | 31700 | 31750 | 31700 | 46 |
| 463 | 20240523 | 110000 | 2801851550 | 31750 | 31700 | 31750 | 31700 | 29 |
| 464 | 20240523 | 105900 | 2800931650 | 31700 | 31750 | 31750 | 31700 | 76 |
| 465 | 20240523 | 105800 | 2798521550 | 31700 | 31750 | 31750 | 31700 | 39 |
| 466 | 20240523 | 105700 | 2797285100 | 31700 | 31700 | 31750 | 31700 | 52 |
| 467 | 20240523 | 105600 | 2795635200 | 31700 | 31750 | 31750 | 31700 | 123 |
| 468 | 20240523 | 105500 | 2791734400 | 31700 | 31650 | 31750 | 31650 | 233 |
| 469 | 20240523 | 105400 | 2784348150 | 31650 | 31650 | 31700 | 31650 | 138 |
| 470 | 20240523 | 105300 | 2779975600 | 31650 | 31650 | 31700 | 31650 | 91 |
| 471 | 20240523 | 105200 | 2777092850 | 31650 | 31700 | 31700 | 31650 | 125 |
| 472 | 20240523 | 105100 | 2773132300 | 31650 | 31650 | 31700 | 31650 | 159 |
| 473 | 20240523 | 105000 | 2768098750 | 31650 | 31700 | 31700 | 31650 | 58 |
| 474 | 20240523 | 104900 | 2766260950 | 31650 | 31700 | 31700 | 31650 | 77 |
| 475 | 20240523 | 104800 | 2763823200 | 31700 | 31650 | 31700 | 31650 | 42 |
| 476 | 20240523 | 104700 | 2762493750 | 31700 | 31650 | 31700 | 31650 | 146 |
| 477 | 20240523 | 104600 | 2757867400 | 31700 | 31650 | 31700 | 31650 | 57 |
| 478 | 20240523 | 104500 | 2756062450 | 31650 | 31650 | 31700 | 31650 | 48 |
| 479 | 20240523 | 104400 | 2754543150 | 31700 | 31650 | 31700 | 31650 | 63 |
| 480 | 20240523 | 104300 | 2752548500 | 31650 | 31650 | 31700 | 31650 | 80 |
| 481 | 20240523 | 104200 | 2750015600 | 31700 | 31650 | 31700 | 31650 | 1215 |
| 482 | 20240523 | 104100 | 2711500800 | 31650 | 31700 | 31700 | 31650 | 79 |
| 483 | 20240523 | 104000 | 2709000150 | 31650 | 31700 | 31700 | 31650 | 415 |
| 484 | 20240523 | 103900 | 2695847200 | 31650 | 31650 | 31700 | 31650 | 105 |
| 485 | 20240523 | 103800 | 2692523500 | 31650 | 31650 | 31700 | 31650 | 46 |
| 486 | 20240523 | 103700 | 2691067050 | 31650 | 31650 | 31700 | 31650 | 209 |
| 487 | 20240523 | 103600 | 2684444350 | 31650 | 31650 | 31700 | 31650 | 164 |
| 488 | 20240523 | 103500 | 2679248750 | 31650 | 31700 | 31750 | 31650 | 3266 |
| 489 | 20240523 | 103400 | 2575721700 | 31700 | 31750 | 31750 | 31700 | 65 |
| 490 | 20240523 | 103300 | 2573658500 | 31700 | 31700 | 31750 | 31700 | 136 |
| 491 | 20240523 | 103200 | 2569341400 | 31750 | 31700 | 31750 | 31700 | 137 |
| 492 | 20240523 | 103100 | 2564997150 | 31700 | 31750 | 31750 | 31700 | 38 |
| 493 | 20240523 | 103000 | 2563791050 | 31700 | 31700 | 31750 | 31700 | 46 |
| 494 | 20240523 | 102900 | 2562331100 | 31700 | 31700 | 31750 | 31700 | 104 |
| 495 | 20240523 | 102800 | 2559033300 | 31700 | 31700 | 31750 | 31650 | 217 |
| 496 | 20240523 | 102700 | 2552154050 | 31650 | 31700 | 31700 | 31650 | 470 |
| 497 | 20240523 | 102600 | 2537255450 | 31650 | 31650 | 31700 | 31650 | 84 |
| 498 | 20240523 | 102500 | 2534593200 | 31650 | 31700 | 31700 | 31650 | 50 |
| 499 | 20240523 | 102400 | 2533008900 | 31650 | 31700 | 31700 | 31650 | 64 |
| 500 | 20240523 | 102300 | 2530980650 | 31650 | 31650 | 31700 | 31650 | 426 |
| 501 | 20240523 | 102200 | 2517477600 | 31650 | 31650 | 31700 | 31650 | 576 |
| 502 | 20240523 | 102100 | 2499246300 | 31700 | 31650 | 31700 | 31650 | 274 |
| 503 | 20240523 | 102000 | 2490561850 | 31650 | 31650 | 31700 | 31650 | 618 |
| 504 | 20240523 | 101900 | 2470973000 | 31650 | 31650 | 31700 | 31650 | 52 |
| 505 | 20240523 | 101800 | 2469326050 | 31650 | 31700 | 31700 | 31650 | 91 |
| 506 | 20240523 | 101700 | 2466444200 | 31700 | 31650 | 31700 | 31650 | 130 |
| 507 | 20240523 | 101600 | 2462325250 | 31700 | 31700 | 31700 | 31650 | 148 |
| 508 | 20240523 | 101500 | 2457636300 | 31700 | 31700 | 31700 | 31650 | 28 |
| 509 | 20240523 | 101400 | 2456749150 | 31700 | 31650 | 31700 | 31650 | 90 |
| 510 | 20240523 | 101300 | 2453896800 | 31650 | 31650 | 31700 | 31650 | 28 |
| 511 | 20240523 | 101200 | 2453010550 | 31650 | 31650 | 31650 | 31650 | 7 |
| 512 | 20240523 | 101100 | 2452789000 | 31650 | 31750 | 31750 | 31650 | 579 |
| 513 | 20240523 | 101000 | 2434427250 | 31750 | 31750 | 31750 | 31750 | 130 |
| 514 | 20240523 | 100900 | 2430299750 | 31750 | 31700 | 31750 | 31700 | 282 |
| 515 | 20240523 | 100800 | 2421351800 | 31700 | 31700 | 31750 | 31700 | 76 |
| 516 | 20240523 | 100700 | 2418939100 | 31700 | 31700 | 31700 | 31650 | 553 |
| 517 | 20240523 | 100600 | 2401409500 | 31700 | 31700 | 31700 | 31650 | 107 |
| 518 | 20240523 | 100500 | 2398017900 | 31650 | 31650 | 31700 | 31650 | 254 |
| 519 | 20240523 | 100400 | 2389978400 | 31650 | 31650 | 31700 | 31650 | 41 |
| 520 | 20240523 | 100300 | 2388680500 | 31650 | 31650 | 31650 | 31650 | 839 |
| 521 | 20240523 | 100200 | 2362126150 | 31650 | 31650 | 31700 | 31650 | 10 |
| 522 | 20240523 | 100100 | 2361809600 | 31700 | 31650 | 31700 | 31650 | 398 |
| 523 | 20240523 | 100000 | 2349212550 | 31650 | 31700 | 31700 | 31650 | 10 |
| 524 | 20240523 | 095900 | 2348895950 | 31650 | 31650 | 31650 | 31650 | 14 |
| 525 | 20240523 | 095800 | 2348452850 | 31650 | 31650 | 31700 | 31600 | 1701 |
| 526 | 20240523 | 095700 | 2294616300 | 31600 | 31600 | 31650 | 31600 | 35 |
| 527 | 20240523 | 095600 | 2293509800 | 31650 | 31650 | 31700 | 31600 | 1305 |
| 528 | 20240523 | 095500 | 2252218100 | 31700 | 31650 | 31700 | 31650 | 56 |
| 529 | 20240523 | 095400 | 2250445400 | 31650 | 31650 | 31650 | 31650 | 142 |
| 530 | 20240523 | 095300 | 2245951100 | 31650 | 31650 | 31700 | 31650 | 205 |
| 531 | 20240523 | 095200 | 2239459400 | 31700 | 31700 | 31700 | 31650 | 10 |
| 532 | 20240523 | 095100 | 2239142450 | 31650 | 31650 | 31700 | 31650 | 311 |
| 533 | 20240523 | 095000 | 2229290500 | 31700 | 31700 | 31750 | 31650 | 1051 |
| 534 | 20240523 | 094900 | 2195987600 | 31700 | 31750 | 31750 | 31700 | 9 |
| 535 | 20240523 | 094800 | 2195702000 | 31700 | 31650 | 31750 | 31650 | 895 |
| 536 | 20240523 | 094700 | 2167330000 | 31650 | 31700 | 31700 | 31650 | 317 |
| 537 | 20240523 | 094600 | 2157296900 | 31650 | 31700 | 31700 | 31650 | 4 |
| 538 | 20240523 | 094500 | 2157170200 | 31700 | 31650 | 31700 | 31650 | 377 |
| 539 | 20240523 | 094400 | 2145237900 | 31650 | 31650 | 31700 | 31650 | 6 |
| 540 | 20240523 | 094300 | 2145047950 | 31650 | 31650 | 31700 | 31600 | 623 |
| 541 | 20240523 | 094200 | 2125329050 | 31650 | 31650 | 31700 | 31650 | 158 |
| 542 | 20240523 | 094100 | 2120328050 | 31650 | 31750 | 31750 | 31650 | 4080 |
| 543 | 20240523 | 094000 | 1991061000 | 31800 | 31800 | 31800 | 31750 | 367 |
| 544 | 20240523 | 093900 | 1979390650 | 31800 | 31750 | 31800 | 31750 | 139 |
| 545 | 20240523 | 093800 | 1974977000 | 31750 | 31800 | 31800 | 31750 | 221 |
| 546 | 20240523 | 093700 | 1967949450 | 31750 | 31800 | 31900 | 31750 | 4731 |
| 547 | 20240523 | 093600 | 1817331350 | 31800 | 31800 | 31800 | 31700 | 1163 |
| 548 | 20240523 | 093500 | 1780402950 | 31800 | 31800 | 31800 | 31750 | 1217 |
| 549 | 20240523 | 093400 | 1741761100 | 31750 | 31700 | 31750 | 31700 | 1492 |
| 550 | 20240523 | 093300 | 1694391150 | 31700 | 31750 | 31750 | 31700 | 592 |
| 551 | 20240523 | 093200 | 1675613850 | 31750 | 31700 | 31750 | 31700 | 49 |
| 552 | 20240523 | 093100 | 1674058350 | 31700 | 31700 | 31700 | 31650 | 606 |
| 553 | 20240523 | 093000 | 1654848500 | 31650 | 31700 | 31700 | 31600 | 245 |
| 554 | 20240523 | 092900 | 1647094550 | 31650 | 31700 | 31750 | 31650 | 4900 |
| 555 | 20240523 | 092800 | 1491798350 | 31700 | 31750 | 31750 | 31700 | 1149 |
| 556 | 20240523 | 092700 | 1455317750 | 31750 | 31700 | 31750 | 31700 | 417 |
| 557 | 20240523 | 092600 | 1442078150 | 31700 | 31750 | 31750 | 31700 | 968 |
| 558 | 20240523 | 092500 | 1411354750 | 31700 | 31750 | 31750 | 31700 | 13 |
| 559 | 20240523 | 092400 | 1410942050 | 31700 | 31750 | 31750 | 31700 | 358 |
| 560 | 20240523 | 092300 | 1399581200 | 31750 | 31750 | 31800 | 31750 | 72 |
| 561 | 20240523 | 092200 | 1397294150 | 31750 | 31750 | 31800 | 31750 | 384 |
| 562 | 20240523 | 092100 | 1385102100 | 31750 | 31800 | 31800 | 31750 | 57 |
| 563 | 20240523 | 092000 | 1383290550 | 31800 | 31700 | 31800 | 31700 | 188 |
| 564 | 20240523 | 091900 | 1377321050 | 31700 | 31750 | 31850 | 31700 | 4141 |
| 565 | 20240523 | 091800 | 1245985350 | 31750 | 31700 | 31750 | 31700 | 1447 |
| 566 | 20240523 | 091700 | 1200108000 | 31650 | 31650 | 31650 | 31650 | 183 |
| 567 | 20240523 | 091600 | 1194316050 | 31700 | 31700 | 31700 | 31650 | 187 |
| 568 | 20240523 | 091500 | 1188391850 | 31650 | 31700 | 31700 | 31650 | 260 |
| 569 | 20240523 | 091400 | 1180153600 | 31700 | 31700 | 31700 | 31650 | 182 |
| 570 | 20240523 | 091300 | 1174385700 | 31650 | 31650 | 31650 | 31650 | 450 |
| 571 | 20240523 | 091200 | 1160143200 | 31650 | 31700 | 31700 | 31650 | 1690 |
| 572 | 20240523 | 091100 | 1106614350 | 31700 | 31650 | 31700 | 31650 | 1594 |
| 573 | 20240523 | 091000 | 1056107050 | 31700 | 31650 | 31700 | 31600 | 1318 |
| 574 | 20240523 | 090900 | 1014363150 | 31650 | 31500 | 31650 | 31500 | 849 |
| 575 | 20240523 | 090800 | 987523700 | 31600 | 31550 | 31600 | 31500 | 3121 |
| 576 | 20240523 | 090700 | 889058350 | 31550 | 31700 | 31700 | 31550 | 3067 |
| 577 | 20240523 | 090600 | 792016550 | 31700 | 31650 | 31700 | 31600 | 1207 |
| 578 | 20240523 | 090500 | 753819850 | 31600 | 31600 | 31600 | 31550 | 2186 |
| 579 | 20240523 | 090400 | 684825550 | 31600 | 31600 | 31650 | 31600 | 1853 |
| 580 | 20240523 | 090300 | 626270700 | 31650 | 31700 | 31750 | 31650 | 2455 |
| 581 | 20240523 | 090200 | 548470800 | 31700 | 31800 | 31800 | 31700 | 2599 |
| 582 | 20240523 | 090100 | 465971100 | 31750 | 31850 | 31850 | 31750 | 1291 |
| 583 | 20240523 | 090000 | 424931450 | 31850 | 31900 | 31900 | 31750 | 13315 |