31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 183500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 3453 |
| 3 | 20240521 | 183400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240521 | 183300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240521 | 183200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240521 | 183100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240521 | 183000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240521 | 182900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240521 | 182800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240521 | 182700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240521 | 182600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240521 | 182500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240521 | 182400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240521 | 182300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240521 | 182200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240521 | 182100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240521 | 182000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240521 | 181900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240521 | 181800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240521 | 181700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240521 | 181600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240521 | 181500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240521 | 181400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240521 | 181300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240521 | 181200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240521 | 181100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240521 | 181000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240521 | 180900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240521 | 180800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240521 | 180700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240521 | 180600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240521 | 180500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 3453 |
| 33 | 20240521 | 180400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240521 | 180300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240521 | 180200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240521 | 180100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240521 | 180000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240521 | 175900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240521 | 175800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240521 | 175700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240521 | 175600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240521 | 175500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240521 | 175400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240521 | 175300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240521 | 175200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240521 | 175100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240521 | 175000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240521 | 174900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240521 | 174800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240521 | 174700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240521 | 174600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240521 | 174500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240521 | 174400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240521 | 174300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240521 | 174200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240521 | 174100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240521 | 174000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240521 | 173900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240521 | 173800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240521 | 173700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240521 | 173600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240521 | 173500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 3453 |
| 63 | 20240521 | 173400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240521 | 173300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240521 | 173200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240521 | 173100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240521 | 173000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240521 | 172900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240521 | 172800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240521 | 172700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240521 | 172600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240521 | 172500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240521 | 172400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240521 | 172300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240521 | 172200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240521 | 172100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240521 | 172000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240521 | 171900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240521 | 171800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240521 | 171700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240521 | 171600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240521 | 171500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240521 | 171400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240521 | 171300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240521 | 171200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240521 | 171100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240521 | 171000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240521 | 170900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240521 | 170800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240521 | 170700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240521 | 170600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240521 | 170500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 3453 |
| 93 | 20240521 | 170400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240521 | 170300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240521 | 170200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240521 | 170100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240521 | 170000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240521 | 165900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240521 | 165800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240521 | 165700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240521 | 165600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240521 | 165500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240521 | 165400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240521 | 165300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240521 | 165200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240521 | 165100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240521 | 165000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240521 | 164900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240521 | 164800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240521 | 164700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240521 | 164600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240521 | 164500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240521 | 164400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240521 | 164300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240521 | 164200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240521 | 164100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240521 | 164000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240521 | 163900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240521 | 163800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240521 | 163700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240521 | 163600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240521 | 163500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 3453 |
| 123 | 20240521 | 163400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240521 | 163300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240521 | 163200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240521 | 163100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240521 | 163000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240521 | 162900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240521 | 162800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240521 | 162700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240521 | 162600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240521 | 162500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240521 | 162400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240521 | 162300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240521 | 162200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240521 | 162100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240521 | 162000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240521 | 161900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240521 | 161800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240521 | 161700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240521 | 161600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240521 | 161500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240521 | 161400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240521 | 161300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240521 | 161200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240521 | 161100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240521 | 161000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240521 | 160900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240521 | 160800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240521 | 160700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240521 | 160600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240521 | 160500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 3453 |
| 153 | 20240521 | 160400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240521 | 160300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240521 | 160200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240521 | 160100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240521 | 160000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240521 | 155900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240521 | 155800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240521 | 155700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240521 | 155600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240521 | 155500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240521 | 155400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240521 | 155300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240521 | 155200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240521 | 155100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240521 | 155000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240521 | 154900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240521 | 154800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240521 | 154700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240521 | 154600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240521 | 154500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240521 | 154400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240521 | 154300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240521 | 154200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240521 | 154100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240521 | 154000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240521 | 153900 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240521 | 153800 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240521 | 153700 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240521 | 153600 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240521 | 153500 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 3453 |
| 183 | 20240521 | 153400 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240521 | 153300 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240521 | 153200 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20240521 | 153100 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240521 | 153000 | 9029699600 | 49000 | 49000 | 49000 | 49000 | 3453 |
| 188 | 20240521 | 152900 | 8860502600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20240521 | 152800 | 8860502600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20240521 | 152700 | 8860502600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20240521 | 152600 | 8860502600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20240521 | 152500 | 8860502600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20240521 | 152400 | 8860502600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20240521 | 152300 | 8860502600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20240521 | 152200 | 8860502600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20240521 | 152100 | 8860502600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20240521 | 152000 | 8860502600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20240521 | 151900 | 8860502600 | 49100 | 49100 | 49100 | 48950 | 41 |
| 199 | 20240521 | 151800 | 8858492300 | 49100 | 49150 | 49150 | 48900 | 73 |
| 200 | 20240521 | 151700 | 8854907450 | 48900 | 48900 | 49000 | 48900 | 478 |
| 201 | 20240521 | 151600 | 8831524550 | 48900 | 49000 | 49100 | 48900 | 435 |
| 202 | 20240521 | 151500 | 8810210150 | 49000 | 48950 | 49000 | 48950 | 594 |
| 203 | 20240521 | 151400 | 8781129600 | 49000 | 49000 | 49000 | 48950 | 310 |
| 204 | 20240521 | 151300 | 8765952650 | 49000 | 49000 | 49150 | 49000 | 164 |
| 205 | 20240521 | 151200 | 8757909300 | 49100 | 49050 | 49100 | 49000 | 536 |
| 206 | 20240521 | 151100 | 8731614000 | 49050 | 49000 | 49100 | 49000 | 389 |
| 207 | 20240521 | 151000 | 8712528500 | 49000 | 49050 | 49100 | 49000 | 171 |
| 208 | 20240521 | 150900 | 8704140550 | 49050 | 49050 | 49100 | 49050 | 156 |
| 209 | 20240521 | 150800 | 8696486250 | 49100 | 49050 | 49100 | 49000 | 509 |
| 210 | 20240521 | 150700 | 8671501900 | 49000 | 49050 | 49100 | 49000 | 359 |
| 211 | 20240521 | 150600 | 8653891050 | 48950 | 49050 | 49100 | 48950 | 54 |
| 212 | 20240521 | 150500 | 8651240700 | 49050 | 49050 | 49100 | 49050 | 179 |
| 213 | 20240521 | 150400 | 8642458700 | 49050 | 48950 | 49050 | 48950 | 256 |
| 214 | 20240521 | 150300 | 8629905950 | 48950 | 48950 | 49050 | 48950 | 260 |
| 215 | 20240521 | 150200 | 8617171800 | 48950 | 48950 | 49000 | 48950 | 197 |
| 216 | 20240521 | 150100 | 8607526650 | 48950 | 49000 | 49050 | 48950 | 317 |
| 217 | 20240521 | 150000 | 8591993900 | 49050 | 49000 | 49050 | 48950 | 213 |
| 218 | 20240521 | 145900 | 8581554250 | 48950 | 48950 | 49000 | 48900 | 181 |
| 219 | 20240521 | 145800 | 8572694000 | 48900 | 48950 | 49000 | 48900 | 155 |
| 220 | 20240521 | 145700 | 8565105150 | 48950 | 49000 | 49100 | 48950 | 131 |
| 221 | 20240521 | 145600 | 8558685350 | 49100 | 49100 | 49150 | 49000 | 281 |
| 222 | 20240521 | 145500 | 8544895850 | 49100 | 49050 | 49100 | 49050 | 277 |
| 223 | 20240521 | 145400 | 8531305950 | 49050 | 49000 | 49150 | 49000 | 418 |
| 224 | 20240521 | 145300 | 8510782100 | 49050 | 49150 | 49150 | 49050 | 531 |
| 225 | 20240521 | 145200 | 8484706200 | 49150 | 49150 | 49200 | 49150 | 136 |
| 226 | 20240521 | 145100 | 8478018800 | 49150 | 49100 | 49150 | 49100 | 207 |
| 227 | 20240521 | 145000 | 8467849950 | 49100 | 49050 | 49150 | 49000 | 132 |
| 228 | 20240521 | 144900 | 8461368600 | 49150 | 49000 | 49150 | 49000 | 170 |
| 229 | 20240521 | 144800 | 8453021400 | 49050 | 48900 | 49150 | 48850 | 841 |
| 230 | 20240521 | 144700 | 8411839250 | 48900 | 48900 | 49050 | 48900 | 359 |
| 231 | 20240521 | 144600 | 8394250500 | 48950 | 49000 | 49000 | 48900 | 152 |
| 232 | 20240521 | 144500 | 8386808250 | 49000 | 48950 | 49000 | 48950 | 214 |
| 233 | 20240521 | 144400 | 8376327700 | 49050 | 49000 | 49050 | 48950 | 81 |
| 234 | 20240521 | 144300 | 8372356800 | 49050 | 48900 | 49050 | 48900 | 241 |
| 235 | 20240521 | 144200 | 8360549250 | 48900 | 48900 | 49000 | 48900 | 187 |
| 236 | 20240521 | 144100 | 8351394650 | 48900 | 48900 | 49000 | 48900 | 80 |
| 237 | 20240521 | 144000 | 8347477900 | 48900 | 48950 | 49000 | 48900 | 262 |
| 238 | 20240521 | 143900 | 8334659150 | 49000 | 48900 | 49000 | 48900 | 269 |
| 239 | 20240521 | 143800 | 8321482250 | 49050 | 49000 | 49050 | 48900 | 173 |
| 240 | 20240521 | 143700 | 8313012750 | 48950 | 48950 | 49050 | 48950 | 107 |
| 241 | 20240521 | 143600 | 8307769400 | 48950 | 48950 | 49050 | 48950 | 139 |
| 242 | 20240521 | 143500 | 8300961350 | 49050 | 49100 | 49100 | 49050 | 480 |
| 243 | 20240521 | 143400 | 8277400050 | 49050 | 48950 | 49050 | 48950 | 148 |
| 244 | 20240521 | 143300 | 8270145650 | 49050 | 49000 | 49050 | 48950 | 166 |
| 245 | 20240521 | 143200 | 8262007800 | 49000 | 49050 | 49100 | 49000 | 124 |
| 246 | 20240521 | 143100 | 8255927600 | 49000 | 49000 | 49000 | 48900 | 121 |
| 247 | 20240521 | 143000 | 8250006300 | 49000 | 48850 | 49050 | 48850 | 256 |
| 248 | 20240521 | 142900 | 8237453750 | 48950 | 49050 | 49050 | 48850 | 386 |
| 249 | 20240521 | 142800 | 8218568000 | 49050 | 49050 | 49050 | 49050 | 261 |
| 250 | 20240521 | 142700 | 8205765950 | 49100 | 49000 | 49100 | 49000 | 300 |
| 251 | 20240521 | 142600 | 8191050300 | 49050 | 48950 | 49050 | 48950 | 276 |
| 252 | 20240521 | 142500 | 8177532050 | 49000 | 48950 | 49000 | 48900 | 252 |
| 253 | 20240521 | 142400 | 8165199250 | 48900 | 48950 | 49000 | 48900 | 323 |
| 254 | 20240521 | 142300 | 8149384250 | 48950 | 48950 | 48950 | 48850 | 322 |
| 255 | 20240521 | 142200 | 8133630700 | 48950 | 48900 | 49000 | 48900 | 224 |
| 256 | 20240521 | 142100 | 8122663950 | 48900 | 48900 | 48900 | 48800 | 169 |
| 257 | 20240521 | 142000 | 8114408050 | 48900 | 48900 | 48900 | 48800 | 166 |
| 258 | 20240521 | 141900 | 8106300250 | 48900 | 49000 | 49000 | 48850 | 330 |
| 259 | 20240521 | 141800 | 8090163600 | 48950 | 49000 | 49000 | 48850 | 345 |
| 260 | 20240521 | 141700 | 8073272450 | 48950 | 48900 | 48950 | 48850 | 137 |
| 261 | 20240521 | 141600 | 8066570900 | 48900 | 48850 | 48900 | 48850 | 569 |
| 262 | 20240521 | 141500 | 8038754350 | 48850 | 48850 | 48900 | 48800 | 311 |
| 263 | 20240521 | 141400 | 8023564350 | 48850 | 48850 | 48900 | 48800 | 188 |
| 264 | 20240521 | 141300 | 8014378600 | 48850 | 48800 | 48850 | 48800 | 325 |
| 265 | 20240521 | 141200 | 7998512500 | 48800 | 48800 | 48850 | 48800 | 126 |
| 266 | 20240521 | 141100 | 7992361450 | 48800 | 48800 | 48850 | 48800 | 337 |
| 267 | 20240521 | 141000 | 7975913850 | 48800 | 48850 | 48850 | 48800 | 368 |
| 268 | 20240521 | 140900 | 7957949150 | 48850 | 48800 | 48850 | 48800 | 178 |
| 269 | 20240521 | 140800 | 7949256850 | 48800 | 48850 | 48850 | 48800 | 235 |
| 270 | 20240521 | 140700 | 7937786350 | 48800 | 48800 | 48850 | 48800 | 222 |
| 271 | 20240521 | 140600 | 7926949750 | 48800 | 48850 | 48900 | 48750 | 387 |
| 272 | 20240521 | 140500 | 7908069350 | 48850 | 48800 | 48900 | 48800 | 183 |
| 273 | 20240521 | 140400 | 7899133050 | 48750 | 48750 | 48800 | 48750 | 247 |
| 274 | 20240521 | 140300 | 7887084500 | 48750 | 48750 | 48850 | 48750 | 596 |
| 275 | 20240521 | 140200 | 7858022700 | 48750 | 48800 | 48900 | 48750 | 223 |
| 276 | 20240521 | 140100 | 7847140850 | 48800 | 48800 | 48900 | 48750 | 494 |
| 277 | 20240521 | 140000 | 7823029650 | 48800 | 48800 | 48800 | 48700 | 940 |
| 278 | 20240521 | 135900 | 7777188050 | 48750 | 48750 | 48800 | 48750 | 184 |
| 279 | 20240521 | 135800 | 7768215950 | 48750 | 48800 | 48850 | 48750 | 3387 |
| 280 | 20240521 | 135700 | 7602937150 | 48850 | 48850 | 48950 | 48800 | 1826 |
| 281 | 20240521 | 135600 | 7513786550 | 48850 | 48850 | 48950 | 48850 | 199 |
| 282 | 20240521 | 135500 | 7504061450 | 48850 | 48850 | 48900 | 48800 | 1111 |
| 283 | 20240521 | 135400 | 7449788050 | 48900 | 48950 | 48950 | 48900 | 223 |
| 284 | 20240521 | 135300 | 7438880350 | 48950 | 48950 | 49000 | 48950 | 179 |
| 285 | 20240521 | 135200 | 7430116300 | 48950 | 48900 | 48950 | 48850 | 430 |
| 286 | 20240521 | 135100 | 7409094350 | 48900 | 48950 | 48950 | 48900 | 190 |
| 287 | 20240521 | 135000 | 7399799700 | 49000 | 49000 | 49050 | 48950 | 173 |
| 288 | 20240521 | 134900 | 7391323400 | 49050 | 49000 | 49050 | 48950 | 221 |
| 289 | 20240521 | 134800 | 7380495750 | 49000 | 48950 | 49000 | 48900 | 418 |
| 290 | 20240521 | 134700 | 7360020600 | 49000 | 49000 | 49000 | 48900 | 226 |
| 291 | 20240521 | 134600 | 7348957150 | 49000 | 49000 | 49000 | 48900 | 183 |
| 292 | 20240521 | 134500 | 7339996350 | 49000 | 49000 | 49050 | 48950 | 100 |
| 293 | 20240521 | 134400 | 7335097850 | 49050 | 48950 | 49100 | 48950 | 384 |
| 294 | 20240521 | 134300 | 7316283200 | 48950 | 48850 | 49000 | 48850 | 157 |
| 295 | 20240521 | 134200 | 7308600850 | 48850 | 48900 | 48950 | 48850 | 394 |
| 296 | 20240521 | 134100 | 7289338150 | 48950 | 48950 | 49000 | 48900 | 115 |
| 297 | 20240521 | 134000 | 7283708350 | 48950 | 48900 | 48950 | 48850 | 167 |
| 298 | 20240521 | 133900 | 7275541550 | 48850 | 48850 | 48950 | 48850 | 171 |
| 299 | 20240521 | 133800 | 7267181700 | 48900 | 48900 | 48950 | 48900 | 573 |
| 300 | 20240521 | 133700 | 7239159850 | 48950 | 49000 | 49000 | 48900 | 184 |
| 301 | 20240521 | 133600 | 7230155850 | 48950 | 48950 | 49000 | 48950 | 285 |
| 302 | 20240521 | 133500 | 7216203050 | 48950 | 48900 | 48950 | 48900 | 253 |
| 303 | 20240521 | 133400 | 7203827250 | 48900 | 48900 | 48950 | 48900 | 171 |
| 304 | 20240521 | 133300 | 7195463300 | 48950 | 49050 | 49050 | 48950 | 237 |
| 305 | 20240521 | 133200 | 7183852850 | 49050 | 49000 | 49050 | 49000 | 204 |
| 306 | 20240521 | 133100 | 7173853600 | 49000 | 48900 | 49000 | 48900 | 65 |
| 307 | 20240521 | 133000 | 7170673700 | 48900 | 48950 | 49000 | 48900 | 238 |
| 308 | 20240521 | 132900 | 7159032850 | 48950 | 49000 | 49000 | 48900 | 202 |
| 309 | 20240521 | 132800 | 7149145900 | 49000 | 49000 | 49000 | 48900 | 320 |
| 310 | 20240521 | 132700 | 7133482850 | 49050 | 48950 | 49050 | 48950 | 196 |
| 311 | 20240521 | 132600 | 7123880100 | 49000 | 49000 | 49050 | 49000 | 265 |
| 312 | 20240521 | 132500 | 7110895050 | 49000 | 49000 | 49050 | 49000 | 489 |
| 313 | 20240521 | 132400 | 7086931900 | 49000 | 49100 | 49100 | 49000 | 239 |
| 314 | 20240521 | 132300 | 7075209050 | 49100 | 49050 | 49150 | 49050 | 199 |
| 315 | 20240521 | 132200 | 7065437750 | 49100 | 49100 | 49100 | 49050 | 169 |
| 316 | 20240521 | 132100 | 7057141300 | 49100 | 49050 | 49100 | 49050 | 286 |
| 317 | 20240521 | 132000 | 7043110850 | 49100 | 49100 | 49100 | 49050 | 174 |
| 318 | 20240521 | 131900 | 7034571950 | 49050 | 49100 | 49100 | 49050 | 405 |
| 319 | 20240521 | 131800 | 7014696600 | 49050 | 49150 | 49150 | 49050 | 156 |
| 320 | 20240521 | 131700 | 7007040800 | 49150 | 49200 | 49200 | 49050 | 544 |
| 321 | 20240521 | 131600 | 6980336300 | 49200 | 49250 | 49250 | 49200 | 194 |
| 322 | 20240521 | 131500 | 6970789450 | 49250 | 49200 | 49250 | 49200 | 152 |
| 323 | 20240521 | 131400 | 6963305450 | 49200 | 49200 | 49200 | 49150 | 226 |
| 324 | 20240521 | 131300 | 6952192650 | 49100 | 49100 | 49150 | 49100 | 662 |
| 325 | 20240521 | 131200 | 6919681300 | 49100 | 49200 | 49250 | 49100 | 212 |
| 326 | 20240521 | 131100 | 6909258700 | 49250 | 49150 | 49250 | 49150 | 40 |
| 327 | 20240521 | 131000 | 6907289100 | 49100 | 49050 | 49100 | 49050 | 248 |
| 328 | 20240521 | 130900 | 6895120250 | 49050 | 49050 | 49150 | 49050 | 332 |
| 329 | 20240521 | 130800 | 6878830000 | 49050 | 49100 | 49150 | 49050 | 161 |
| 330 | 20240521 | 130700 | 6870925200 | 49100 | 49150 | 49150 | 49100 | 107 |
| 331 | 20240521 | 130600 | 6865669150 | 49200 | 49100 | 49200 | 49100 | 290 |
| 332 | 20240521 | 130500 | 6851410350 | 49100 | 49100 | 49100 | 49050 | 325 |
| 333 | 20240521 | 130400 | 6835464600 | 49100 | 49100 | 49150 | 49050 | 92 |
| 334 | 20240521 | 130300 | 6830945700 | 49100 | 49100 | 49150 | 49100 | 254 |
| 335 | 20240521 | 130200 | 6818472150 | 49150 | 49100 | 49150 | 49100 | 261 |
| 336 | 20240521 | 130100 | 6805646300 | 49100 | 49100 | 49150 | 49100 | 171 |
| 337 | 20240521 | 130000 | 6797248150 | 49100 | 49150 | 49200 | 49100 | 229 |
| 338 | 20240521 | 125900 | 6785992400 | 49150 | 49150 | 49200 | 49100 | 139 |
| 339 | 20240521 | 125800 | 6779160050 | 49150 | 49150 | 49200 | 49150 | 297 |
| 340 | 20240521 | 125700 | 6764551750 | 49150 | 49150 | 49200 | 49150 | 174 |
| 341 | 20240521 | 125600 | 6755997600 | 49150 | 49200 | 49200 | 49150 | 150 |
| 342 | 20240521 | 125500 | 6748621950 | 49150 | 49250 | 49250 | 49150 | 161 |
| 343 | 20240521 | 125400 | 6740706300 | 49250 | 49250 | 49300 | 49250 | 154 |
| 344 | 20240521 | 125300 | 6733119800 | 49250 | 49200 | 49350 | 49200 | 297 |
| 345 | 20240521 | 125200 | 6718493200 | 49200 | 49250 | 49250 | 49200 | 360 |
| 346 | 20240521 | 125100 | 6700771450 | 49250 | 49250 | 49300 | 49250 | 291 |
| 347 | 20240521 | 125000 | 6686437700 | 49350 | 49300 | 49350 | 49300 | 142 |
| 348 | 20240521 | 124900 | 6679434450 | 49300 | 49300 | 49350 | 49300 | 162 |
| 349 | 20240521 | 124800 | 6671447350 | 49350 | 49300 | 49350 | 49300 | 154 |
| 350 | 20240521 | 124700 | 6663852650 | 49300 | 49300 | 49300 | 49200 | 715 |
| 351 | 20240521 | 124600 | 6628668850 | 49350 | 49350 | 49350 | 49250 | 142 |
| 352 | 20240521 | 124500 | 6621667550 | 49350 | 49300 | 49350 | 49250 | 154 |
| 353 | 20240521 | 124400 | 6614073700 | 49300 | 49350 | 49350 | 49250 | 166 |
| 354 | 20240521 | 124300 | 6605894200 | 49300 | 49250 | 49300 | 49200 | 142 |
| 355 | 20240521 | 124200 | 6598901150 | 49300 | 49300 | 49350 | 49300 | 156 |
| 356 | 20240521 | 124100 | 6591210100 | 49350 | 49350 | 49450 | 49300 | 460 |
| 357 | 20240521 | 124000 | 6568493350 | 49350 | 49350 | 49350 | 49300 | 101 |
| 358 | 20240521 | 123900 | 6563510450 | 49300 | 49300 | 49400 | 49300 | 176 |
| 359 | 20240521 | 123800 | 6554825600 | 49300 | 49350 | 49400 | 49300 | 103 |
| 360 | 20240521 | 123700 | 6549742050 | 49350 | 49300 | 49450 | 49300 | 402 |
| 361 | 20240521 | 123600 | 6529899000 | 49300 | 49350 | 49400 | 49300 | 118 |
| 362 | 20240521 | 123500 | 6524076050 | 49350 | 49350 | 49350 | 49300 | 176 |
| 363 | 20240521 | 123400 | 6515394550 | 49300 | 49350 | 49350 | 49300 | 199 |
| 364 | 20240521 | 123300 | 6505575450 | 49300 | 49200 | 49300 | 49200 | 140 |
| 365 | 20240521 | 123200 | 6498674650 | 49300 | 49250 | 49300 | 49150 | 556 |
| 366 | 20240521 | 123100 | 6471292300 | 49250 | 49250 | 49250 | 49200 | 142 |
| 367 | 20240521 | 123000 | 6464302700 | 49300 | 49200 | 49300 | 49200 | 61 |
| 368 | 20240521 | 122900 | 6461296700 | 49300 | 49350 | 49350 | 49300 | 120 |
| 369 | 20240521 | 122800 | 6455378700 | 49300 | 49300 | 49300 | 49250 | 182 |
| 370 | 20240521 | 122700 | 6446407450 | 49200 | 49350 | 49400 | 49200 | 266 |
| 371 | 20240521 | 122600 | 6433287700 | 49400 | 49350 | 49400 | 49350 | 211 |
| 372 | 20240521 | 122500 | 6422870550 | 49400 | 49400 | 49400 | 49250 | 107 |
| 373 | 20240521 | 122400 | 6417593200 | 49400 | 49300 | 49450 | 49300 | 252 |
| 374 | 20240521 | 122300 | 6405146150 | 49350 | 49250 | 49350 | 49200 | 274 |
| 375 | 20240521 | 122200 | 6391638850 | 49300 | 49350 | 49350 | 49200 | 293 |
| 376 | 20240521 | 122100 | 6377203200 | 49400 | 49400 | 49400 | 49400 | 118 |
| 377 | 20240521 | 122000 | 6371374000 | 49400 | 49400 | 49450 | 49350 | 283 |
| 378 | 20240521 | 121900 | 6357393400 | 49400 | 49300 | 49400 | 49250 | 236 |
| 379 | 20240521 | 121800 | 6345758400 | 49300 | 49250 | 49350 | 49250 | 282 |
| 380 | 20240521 | 121700 | 6331857650 | 49250 | 49350 | 49400 | 49250 | 147 |
| 381 | 20240521 | 121600 | 6324604200 | 49250 | 49300 | 49400 | 49250 | 336 |
| 382 | 20240521 | 121500 | 6308020100 | 49350 | 49350 | 49350 | 49300 | 241 |
| 383 | 20240521 | 121400 | 6296135400 | 49350 | 49300 | 49350 | 49300 | 99 |
| 384 | 20240521 | 121300 | 6291251250 | 49400 | 49350 | 49400 | 49300 | 179 |
| 385 | 20240521 | 121200 | 6282419550 | 49400 | 49500 | 49500 | 49350 | 382 |
| 386 | 20240521 | 121100 | 6263543350 | 49450 | 49450 | 49500 | 49350 | 98 |
| 387 | 20240521 | 121000 | 6258698150 | 49400 | 49450 | 49450 | 49350 | 113 |
| 388 | 20240521 | 120900 | 6253113700 | 49450 | 49400 | 49450 | 49350 | 247 |
| 389 | 20240521 | 120800 | 6240910150 | 49400 | 49500 | 49500 | 49400 | 181 |
| 390 | 20240521 | 120700 | 6231956800 | 49450 | 49450 | 49500 | 49400 | 207 |
| 391 | 20240521 | 120600 | 6221722850 | 49450 | 49450 | 49500 | 49450 | 220 |
| 392 | 20240521 | 120500 | 6210841800 | 49500 | 49400 | 49550 | 49350 | 324 |
| 393 | 20240521 | 120400 | 6194802800 | 49550 | 49500 | 49550 | 49350 | 180 |
| 394 | 20240521 | 120300 | 6185898650 | 49550 | 49450 | 49550 | 49350 | 250 |
| 395 | 20240521 | 120200 | 6173534800 | 49450 | 49500 | 49550 | 49450 | 359 |
| 396 | 20240521 | 120100 | 6155763350 | 49500 | 49400 | 49500 | 49400 | 230 |
| 397 | 20240521 | 120000 | 6144385550 | 49350 | 49400 | 49450 | 49350 | 259 |
| 398 | 20240521 | 115900 | 6131587800 | 49400 | 49500 | 49550 | 49400 | 320 |
| 399 | 20240521 | 115800 | 6115749500 | 49500 | 49400 | 49500 | 49350 | 256 |
| 400 | 20240521 | 115700 | 6103095000 | 49450 | 49400 | 49450 | 49350 | 123 |
| 401 | 20240521 | 115600 | 6097017200 | 49400 | 49400 | 49450 | 49400 | 158 |
| 402 | 20240521 | 115500 | 6089210000 | 49400 | 49400 | 49500 | 49400 | 334 |
| 403 | 20240521 | 115400 | 6072689500 | 49400 | 49400 | 49450 | 49400 | 297 |
| 404 | 20240521 | 115300 | 6058014550 | 49450 | 49450 | 49450 | 49400 | 160 |
| 405 | 20240521 | 115200 | 6050105650 | 49450 | 49300 | 49500 | 49300 | 87 |
| 406 | 20240521 | 115100 | 6045804550 | 49500 | 49400 | 49500 | 49300 | 471 |
| 407 | 20240521 | 115000 | 6022525350 | 49400 | 49400 | 49450 | 49400 | 224 |
| 408 | 20240521 | 114900 | 6011457750 | 49400 | 49400 | 49450 | 49400 | 204 |
| 409 | 20240521 | 114800 | 6001377750 | 49400 | 49350 | 49450 | 49350 | 183 |
| 410 | 20240521 | 114700 | 5992336150 | 49450 | 49400 | 49450 | 49350 | 207 |
| 411 | 20240521 | 114600 | 5982111000 | 49450 | 49400 | 49450 | 49400 | 155 |
| 412 | 20240521 | 114500 | 5974451500 | 49450 | 49400 | 49450 | 49350 | 357 |
| 413 | 20240521 | 114400 | 5956818600 | 49450 | 49400 | 49450 | 49350 | 203 |
| 414 | 20240521 | 114300 | 5946790650 | 49450 | 49450 | 49450 | 49400 | 174 |
| 415 | 20240521 | 114200 | 5938189550 | 49400 | 49400 | 49450 | 49300 | 521 |
| 416 | 20240521 | 114100 | 5912459700 | 49400 | 49300 | 49400 | 49300 | 522 |
| 417 | 20240521 | 114000 | 5886681050 | 49150 | 49150 | 49350 | 49150 | 1254 |
| 418 | 20240521 | 113900 | 5824884200 | 49150 | 49100 | 49200 | 49100 | 194 |
| 419 | 20240521 | 113800 | 5815343750 | 49100 | 49100 | 49200 | 49100 | 350 |
| 420 | 20240521 | 113700 | 5798136700 | 49100 | 49150 | 49200 | 49100 | 112 |
| 421 | 20240521 | 113600 | 5792634400 | 49100 | 49100 | 49200 | 49050 | 184 |
| 422 | 20240521 | 113500 | 5783594900 | 49050 | 49100 | 49100 | 49050 | 221 |
| 423 | 20240521 | 113400 | 5772749750 | 49100 | 49100 | 49150 | 49050 | 336 |
| 424 | 20240521 | 113300 | 5756251050 | 49100 | 49100 | 49150 | 49050 | 396 |
| 425 | 20240521 | 113200 | 5736810150 | 49100 | 49150 | 49150 | 49100 | 842 |
| 426 | 20240521 | 113100 | 5695447900 | 49150 | 49200 | 49300 | 49150 | 654 |
| 427 | 20240521 | 113000 | 5663294450 | 49200 | 49200 | 49300 | 49200 | 202 |
| 428 | 20240521 | 112900 | 5653349200 | 49300 | 49150 | 49300 | 49150 | 402 |
| 429 | 20240521 | 112800 | 5633545450 | 49250 | 49200 | 49250 | 49150 | 501 |
| 430 | 20240521 | 112700 | 5608900600 | 49250 | 49150 | 49250 | 49100 | 119 |
| 431 | 20240521 | 112600 | 5603049800 | 49150 | 49200 | 49250 | 49100 | 1240 |
| 432 | 20240521 | 112500 | 5542071600 | 49200 | 49200 | 49200 | 49100 | 226 |
| 433 | 20240521 | 112400 | 5530970300 | 49200 | 49100 | 49200 | 49100 | 149 |
| 434 | 20240521 | 112300 | 5523650050 | 49100 | 49200 | 49200 | 49100 | 118 |
| 435 | 20240521 | 112200 | 5517847300 | 49100 | 49100 | 49100 | 49050 | 271 |
| 436 | 20240521 | 112100 | 5504551200 | 49050 | 49200 | 49250 | 49050 | 471 |
| 437 | 20240521 | 112000 | 5481389500 | 49200 | 49200 | 49250 | 49150 | 208 |
| 438 | 20240521 | 111900 | 5471161750 | 49200 | 49200 | 49200 | 49150 | 137 |
| 439 | 20240521 | 111800 | 5464425850 | 49200 | 49200 | 49200 | 49150 | 242 |
| 440 | 20240521 | 111700 | 5452522100 | 49250 | 49200 | 49250 | 49150 | 243 |
| 441 | 20240521 | 111600 | 5440571100 | 49200 | 49200 | 49200 | 49150 | 259 |
| 442 | 20240521 | 111500 | 5427829700 | 49150 | 49150 | 49200 | 49150 | 207 |
| 443 | 20240521 | 111400 | 5417652200 | 49250 | 49250 | 49250 | 49200 | 266 |
| 444 | 20240521 | 111300 | 5404558800 | 49250 | 49300 | 49300 | 49250 | 359 |
| 445 | 20240521 | 111200 | 5386866650 | 49300 | 49400 | 49450 | 49300 | 378 |
| 446 | 20240521 | 111100 | 5368211650 | 49400 | 49350 | 49450 | 49350 | 632 |
| 447 | 20240521 | 111000 | 5336993000 | 49250 | 49250 | 49400 | 49250 | 140 |
| 448 | 20240521 | 110900 | 5330089150 | 49300 | 49300 | 49400 | 49300 | 211 |
| 449 | 20240521 | 110800 | 5319682850 | 49300 | 49300 | 49400 | 49300 | 353 |
| 450 | 20240521 | 110700 | 5302255050 | 49400 | 49200 | 49400 | 49200 | 1647 |
| 451 | 20240521 | 110600 | 5221052250 | 49250 | 49200 | 49250 | 49150 | 400 |
| 452 | 20240521 | 110500 | 5201361900 | 49250 | 49150 | 49250 | 49100 | 1053 |
| 453 | 20240521 | 110400 | 5149539150 | 49150 | 49100 | 49150 | 49000 | 341 |
| 454 | 20240521 | 110300 | 5132790300 | 49150 | 48950 | 49150 | 48950 | 765 |
| 455 | 20240521 | 110200 | 5095196350 | 48950 | 48950 | 49100 | 48950 | 510 |
| 456 | 20240521 | 110100 | 5070175900 | 49000 | 49000 | 49100 | 49000 | 93 |
| 457 | 20240521 | 110000 | 5065616800 | 49000 | 48950 | 49050 | 48900 | 231 |
| 458 | 20240521 | 105900 | 5054304700 | 48950 | 49000 | 49000 | 48950 | 176 |
| 459 | 20240521 | 105800 | 5045687300 | 49000 | 49000 | 49000 | 48950 | 1191 |
| 460 | 20240521 | 105700 | 4987329800 | 49050 | 49000 | 49050 | 49000 | 92 |
| 461 | 20240521 | 105600 | 4982819300 | 49100 | 49050 | 49150 | 49000 | 434 |
| 462 | 20240521 | 105500 | 4961506750 | 49100 | 49000 | 49100 | 49000 | 277 |
| 463 | 20240521 | 105400 | 4947909750 | 49000 | 49000 | 49050 | 49000 | 190 |
| 464 | 20240521 | 105300 | 4938597250 | 49000 | 49100 | 49150 | 49000 | 564 |
| 465 | 20240521 | 105200 | 4910907100 | 49150 | 48950 | 49150 | 48950 | 1258 |
| 466 | 20240521 | 105100 | 4849188350 | 48950 | 48950 | 48950 | 48900 | 126 |
| 467 | 20240521 | 105000 | 4843020700 | 48950 | 48800 | 49000 | 48800 | 1578 |
| 468 | 20240521 | 104900 | 4765811250 | 48800 | 48800 | 48800 | 48750 | 444 |
| 469 | 20240521 | 104800 | 4744145650 | 48800 | 48900 | 48900 | 48800 | 572 |
| 470 | 20240521 | 104700 | 4716209350 | 48850 | 48850 | 48900 | 48800 | 456 |
| 471 | 20240521 | 104600 | 4693932250 | 48900 | 48950 | 48950 | 48850 | 5377 |
| 472 | 20240521 | 104500 | 4431007800 | 48950 | 49000 | 49000 | 48950 | 695 |
| 473 | 20240521 | 104400 | 4396978800 | 49000 | 49050 | 49050 | 48950 | 303 |
| 474 | 20240521 | 104300 | 4382134450 | 49000 | 49000 | 49150 | 49000 | 1600 |
| 475 | 20240521 | 104200 | 4303700100 | 49100 | 49050 | 49100 | 49000 | 421 |
| 476 | 20240521 | 104100 | 4283044200 | 49050 | 49050 | 49100 | 49000 | 202 |
| 477 | 20240521 | 104000 | 4273136900 | 49050 | 49050 | 49100 | 48950 | 474 |
| 478 | 20240521 | 103900 | 4249893200 | 49000 | 48950 | 49100 | 48900 | 1991 |
| 479 | 20240521 | 103800 | 4152338700 | 48950 | 48900 | 48950 | 48900 | 123 |
| 480 | 20240521 | 103700 | 4146322900 | 48800 | 48900 | 48950 | 48800 | 1699 |
| 481 | 20240521 | 103600 | 4063251200 | 48900 | 48800 | 48900 | 48800 | 298 |
| 482 | 20240521 | 103500 | 4048695450 | 48850 | 48800 | 48850 | 48800 | 399 |
| 483 | 20240521 | 103400 | 4029213450 | 48800 | 48900 | 48900 | 48800 | 492 |
| 484 | 20240521 | 103300 | 4005180800 | 48800 | 48800 | 48850 | 48800 | 544 |
| 485 | 20240521 | 103200 | 3978611650 | 48800 | 48750 | 48850 | 48750 | 523 |
| 486 | 20240521 | 103100 | 3953089700 | 48750 | 48750 | 48750 | 48700 | 841 |
| 487 | 20240521 | 103000 | 3912096950 | 48750 | 48800 | 48800 | 48750 | 1163 |
| 488 | 20240521 | 102900 | 3855393050 | 48850 | 48750 | 48850 | 48750 | 725 |
| 489 | 20240521 | 102800 | 3819989400 | 48750 | 48850 | 48850 | 48750 | 281 |
| 490 | 20240521 | 102700 | 3806275300 | 48750 | 48750 | 48850 | 48700 | 804 |
| 491 | 20240521 | 102600 | 3767046250 | 48650 | 48550 | 48800 | 48550 | 1702 |
| 492 | 20240521 | 102500 | 3684192900 | 48500 | 48450 | 48550 | 48400 | 939 |
| 493 | 20240521 | 102400 | 3638687800 | 48450 | 48450 | 48450 | 48450 | 95 |
| 494 | 20240521 | 102300 | 3634085050 | 48450 | 48500 | 48650 | 48400 | 785 |
| 495 | 20240521 | 102200 | 3595988350 | 48500 | 48500 | 48600 | 48450 | 1267 |
| 496 | 20240521 | 102100 | 3534536200 | 48450 | 48250 | 48500 | 48250 | 1360 |
| 497 | 20240521 | 102000 | 3468710400 | 48250 | 48200 | 48450 | 48200 | 657 |
| 498 | 20240521 | 101900 | 3436952150 | 48500 | 48300 | 48500 | 48150 | 2338 |
| 499 | 20240521 | 101800 | 3324103450 | 48350 | 48350 | 48550 | 48250 | 3022 |
| 500 | 20240521 | 101700 | 3178012500 | 48350 | 48600 | 48600 | 48300 | 6052 |
| 501 | 20240521 | 101600 | 2885008150 | 48600 | 48650 | 48700 | 48550 | 3653 |
| 502 | 20240521 | 101500 | 2707441550 | 48650 | 48800 | 48800 | 48650 | 2788 |
| 503 | 20240521 | 101400 | 2571613700 | 48800 | 48800 | 48850 | 48750 | 603 |
| 504 | 20240521 | 101300 | 2542188450 | 48800 | 48850 | 48850 | 48800 | 1599 |
| 505 | 20240521 | 101200 | 2464146900 | 48850 | 48900 | 48900 | 48800 | 2054 |
| 506 | 20240521 | 101100 | 2363788550 | 48900 | 49000 | 49000 | 48900 | 1328 |
| 507 | 20240521 | 101000 | 2298733750 | 49050 | 49050 | 49100 | 49050 | 345 |
| 508 | 20240521 | 100900 | 2281811450 | 49050 | 49150 | 49150 | 49050 | 583 |
| 509 | 20240521 | 100800 | 2253213500 | 49150 | 49050 | 49200 | 49050 | 16 |
| 510 | 20240521 | 100700 | 2252427550 | 49200 | 49050 | 49200 | 49000 | 789 |
| 511 | 20240521 | 100600 | 2213696950 | 49100 | 49000 | 49100 | 49000 | 237 |
| 512 | 20240521 | 100500 | 2202066650 | 49000 | 49050 | 49050 | 49000 | 389 |
| 513 | 20240521 | 100400 | 2182986350 | 49050 | 49150 | 49200 | 49000 | 2866 |
| 514 | 20240521 | 100300 | 2042360500 | 49200 | 49250 | 49250 | 49200 | 593 |
| 515 | 20240521 | 100200 | 2013172950 | 49250 | 49350 | 49350 | 49250 | 262 |
| 516 | 20240521 | 100100 | 2000268150 | 49300 | 49400 | 49400 | 49300 | 1310 |
| 517 | 20240521 | 100000 | 1935674400 | 49400 | 49400 | 49400 | 49400 | 8 |
| 518 | 20240521 | 095900 | 1935279200 | 49400 | 49400 | 49400 | 49400 | 30 |
| 519 | 20240521 | 095800 | 1933797200 | 49400 | 49400 | 49400 | 49400 | 10 |
| 520 | 20240521 | 095700 | 1933303200 | 49450 | 49350 | 49450 | 49300 | 53 |
| 521 | 20240521 | 095600 | 1930689650 | 49350 | 49350 | 49350 | 49350 | 295 |
| 522 | 20240521 | 095500 | 1916131400 | 49350 | 49350 | 49350 | 49350 | 367 |
| 523 | 20240521 | 095400 | 1898019950 | 49350 | 49400 | 49400 | 49350 | 99 |
| 524 | 20240521 | 095300 | 1893132800 | 49400 | 49500 | 49500 | 49350 | 105 |
| 525 | 20240521 | 095200 | 1887950000 | 49500 | 49400 | 49500 | 49350 | 127 |
| 526 | 20240521 | 095100 | 1881670000 | 49400 | 49400 | 49400 | 49400 | 837 |
| 527 | 20240521 | 095000 | 1840322200 | 49400 | 49550 | 49550 | 49400 | 739 |
| 528 | 20240521 | 094900 | 1803790350 | 49450 | 49450 | 49450 | 49450 | 63 |
| 529 | 20240521 | 094800 | 1800675000 | 49450 | 49500 | 49500 | 49450 | 298 |
| 530 | 20240521 | 094700 | 1785935500 | 49500 | 49500 | 49500 | 49500 | 6 |
| 531 | 20240521 | 094600 | 1785638500 | 49500 | 49400 | 49500 | 49400 | 44 |
| 532 | 20240521 | 094500 | 1783462150 | 49350 | 49500 | 49550 | 49350 | 457 |
| 533 | 20240521 | 094400 | 1760884250 | 49500 | 49550 | 49550 | 49500 | 47 |
| 534 | 20240521 | 094300 | 1758555500 | 49500 | 49500 | 49500 | 49500 | 74 |
| 535 | 20240521 | 094200 | 1754892500 | 49450 | 49500 | 49600 | 49450 | 939 |
| 536 | 20240521 | 094100 | 1708410400 | 49450 | 49350 | 49550 | 49350 | 527 |
| 537 | 20240521 | 094000 | 1682398550 | 49550 | 49450 | 49550 | 49350 | 771 |
| 538 | 20240521 | 093900 | 1644332550 | 49400 | 49350 | 49450 | 49350 | 19 |
| 539 | 20240521 | 093800 | 1643393500 | 49350 | 49400 | 49400 | 49350 | 84 |
| 540 | 20240521 | 093700 | 1639247600 | 49300 | 49300 | 49300 | 49300 | 1 |
| 541 | 20240521 | 093600 | 1639198300 | 49350 | 49450 | 49500 | 49300 | 832 |
| 542 | 20240521 | 093500 | 1598155200 | 49400 | 49450 | 49450 | 49400 | 217 |
| 543 | 20240521 | 093400 | 1587431700 | 49400 | 49400 | 49500 | 49400 | 228 |
| 544 | 20240521 | 093300 | 1576158500 | 49400 | 49450 | 49450 | 49350 | 225 |
| 545 | 20240521 | 093200 | 1565041850 | 49400 | 49550 | 49550 | 49300 | 678 |
| 546 | 20240521 | 093100 | 1531582450 | 49550 | 49600 | 49600 | 49550 | 24 |
| 547 | 20240521 | 093000 | 1530392700 | 49550 | 49300 | 49550 | 49300 | 333 |
| 548 | 20240521 | 092900 | 1513945900 | 49300 | 49500 | 49500 | 49300 | 552 |
| 549 | 20240521 | 092800 | 1486685000 | 49400 | 49300 | 49400 | 49200 | 1213 |
| 550 | 20240521 | 092700 | 1426826000 | 49200 | 49350 | 49350 | 49200 | 578 |
| 551 | 20240521 | 092600 | 1398347250 | 49300 | 49400 | 49650 | 49300 | 720 |
| 552 | 20240521 | 092500 | 1362806200 | 49400 | 49650 | 49650 | 49400 | 402 |
| 553 | 20240521 | 092400 | 1342937550 | 49400 | 49700 | 49800 | 49400 | 1953 |
| 554 | 20240521 | 092300 | 1246097800 | 49800 | 49750 | 49850 | 49650 | 753 |
| 555 | 20240521 | 092200 | 1208688900 | 49650 | 49500 | 49700 | 49450 | 740 |
| 556 | 20240521 | 092100 | 1171936450 | 49550 | 49900 | 49900 | 49500 | 2829 |
| 557 | 20240521 | 092000 | 1031274500 | 49900 | 49950 | 49950 | 49900 | 540 |
| 558 | 20240521 | 091900 | 1004328450 | 49850 | 49800 | 49950 | 49800 | 1214 |
| 559 | 20240521 | 091800 | 943788300 | 49800 | 49800 | 49800 | 49800 | 260 |
| 560 | 20240521 | 091700 | 930840300 | 49800 | 49800 | 49850 | 49800 | 188 |
| 561 | 20240521 | 091600 | 921477850 | 49800 | 49850 | 49850 | 49800 | 263 |
| 562 | 20240521 | 091500 | 908370450 | 49850 | 49900 | 49900 | 49800 | 230 |
| 563 | 20240521 | 091400 | 896897500 | 49900 | 49850 | 49900 | 49800 | 523 |
| 564 | 20240521 | 091300 | 870818700 | 49850 | 49850 | 49850 | 49850 | 290 |
| 565 | 20240521 | 091200 | 856362200 | 49850 | 49750 | 49900 | 49600 | 398 |
| 566 | 20240521 | 091100 | 836517700 | 49850 | 49550 | 49850 | 49500 | 735 |
| 567 | 20240521 | 091000 | 800050400 | 49550 | 49500 | 49600 | 49500 | 140 |
| 568 | 20240521 | 090900 | 793113400 | 49500 | 49550 | 49550 | 49150 | 1600 |
| 569 | 20240521 | 090800 | 714084800 | 49550 | 49600 | 49600 | 49550 | 142 |
| 570 | 20240521 | 090700 | 707045650 | 49600 | 49600 | 49600 | 49550 | 239 |
| 571 | 20240521 | 090600 | 695191750 | 49600 | 49600 | 49800 | 49600 | 319 |
| 572 | 20240521 | 090500 | 679362950 | 49600 | 49200 | 49600 | 49200 | 3397 |
| 573 | 20240521 | 090400 | 511814300 | 49100 | 49000 | 49100 | 48950 | 2369 |
| 574 | 20240521 | 090300 | 395645100 | 48950 | 49050 | 49200 | 48850 | 2558 |
| 575 | 20240521 | 090200 | 270401300 | 49000 | 49600 | 49600 | 49000 | 2498 |
| 576 | 20240521 | 090100 | 147389400 | 49600 | 49650 | 49650 | 49550 | 522 |
| 577 | 20240521 | 090000 | 121505050 | 49650 | 49900 | 49900 | 49650 | 2427 |