31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 184100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 25883 |
| 3 | 20240521 | 184000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20240521 | 183900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20240521 | 183800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20240521 | 183700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20240521 | 183600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20240521 | 183500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20240521 | 183400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20240521 | 183300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20240521 | 183200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20240521 | 183100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20240521 | 183000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20240521 | 182900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20240521 | 182800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20240521 | 182700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20240521 | 182600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20240521 | 182500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20240521 | 182400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20240521 | 182300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20240521 | 182200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20240521 | 182100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20240521 | 182000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20240521 | 181900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20240521 | 181800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20240521 | 181700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20240521 | 181600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20240521 | 181500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20240521 | 181400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20240521 | 181300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20240521 | 181200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20240521 | 181100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 25883 |
| 33 | 20240521 | 181000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20240521 | 180900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20240521 | 180800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20240521 | 180700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20240521 | 180600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20240521 | 180500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20240521 | 180400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20240521 | 180300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20240521 | 180200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20240521 | 180100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20240521 | 180000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20240521 | 175900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20240521 | 175800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20240521 | 175700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20240521 | 175600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20240521 | 175500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20240521 | 175400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20240521 | 175300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20240521 | 175200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20240521 | 175100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20240521 | 175000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20240521 | 174900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20240521 | 174800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20240521 | 174700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20240521 | 174600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20240521 | 174500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20240521 | 174400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20240521 | 174300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20240521 | 174200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20240521 | 174100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 25883 |
| 63 | 20240521 | 174000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20240521 | 173900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20240521 | 173800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20240521 | 173700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20240521 | 173600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20240521 | 173500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20240521 | 173400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20240521 | 173300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20240521 | 173200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20240521 | 173100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20240521 | 173000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20240521 | 172900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20240521 | 172800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20240521 | 172700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20240521 | 172600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20240521 | 172500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20240521 | 172400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20240521 | 172300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20240521 | 172200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20240521 | 172100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20240521 | 172000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20240521 | 171900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20240521 | 171800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20240521 | 171700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20240521 | 171600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20240521 | 171500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20240521 | 171400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20240521 | 171300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20240521 | 171200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20240521 | 171100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 25883 |
| 93 | 20240521 | 171000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20240521 | 170900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20240521 | 170800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20240521 | 170700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20240521 | 170600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20240521 | 170500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20240521 | 170400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20240521 | 170300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20240521 | 170200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20240521 | 170100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20240521 | 170000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20240521 | 165900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20240521 | 165800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20240521 | 165700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20240521 | 165600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20240521 | 165500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20240521 | 165400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20240521 | 165300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20240521 | 165200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20240521 | 165100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20240521 | 165000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20240521 | 164900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20240521 | 164800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20240521 | 164700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20240521 | 164600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20240521 | 164500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20240521 | 164400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20240521 | 164300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20240521 | 164200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20240521 | 164100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 25883 |
| 123 | 20240521 | 164000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20240521 | 163900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20240521 | 163800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20240521 | 163700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20240521 | 163600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20240521 | 163500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20240521 | 163400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20240521 | 163300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20240521 | 163200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20240521 | 163100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20240521 | 163000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20240521 | 162900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20240521 | 162800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20240521 | 162700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20240521 | 162600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20240521 | 162500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20240521 | 162400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20240521 | 162300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20240521 | 162200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20240521 | 162100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20240521 | 162000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20240521 | 161900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20240521 | 161800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20240521 | 161700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20240521 | 161600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20240521 | 161500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20240521 | 161400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20240521 | 161300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20240521 | 161200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20240521 | 161100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 25883 |
| 153 | 20240521 | 161000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20240521 | 160900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20240521 | 160800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20240521 | 160700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20240521 | 160600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20240521 | 160500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20240521 | 160400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20240521 | 160300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20240521 | 160200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20240521 | 160100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20240521 | 160000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20240521 | 155900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20240521 | 155800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20240521 | 155700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20240521 | 155600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20240521 | 155500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20240521 | 155400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20240521 | 155300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20240521 | 155200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20240521 | 155100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20240521 | 155000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20240521 | 154900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20240521 | 154800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20240521 | 154700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20240521 | 154600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20240521 | 154500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20240521 | 154400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20240521 | 154300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20240521 | 154200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20240521 | 154100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 25883 |
| 183 | 20240521 | 154000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20240521 | 153900 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20240521 | 153800 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20240521 | 153700 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20240521 | 153600 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20240521 | 153500 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20240521 | 153400 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20240521 | 153300 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20240521 | 153200 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20240521 | 153100 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20240521 | 153000 | 11944254150 | 31500 | 31500 | 31500 | 31500 | 25883 |
| 194 | 20240521 | 152900 | 11128939650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20240521 | 152800 | 11128939650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20240521 | 152700 | 11128939650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20240521 | 152600 | 11128939650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20240521 | 152500 | 11128939650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20240521 | 152400 | 11128939650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20240521 | 152300 | 11128939650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20240521 | 152200 | 11128939650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20240521 | 152100 | 11128939650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20240521 | 152000 | 11128939650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20240521 | 151900 | 11128939650 | 31500 | 31550 | 31600 | 31500 | 2162 |
| 205 | 20240521 | 151800 | 11060724300 | 31500 | 31500 | 31550 | 31500 | 3726 |
| 206 | 20240521 | 151700 | 10943202700 | 31500 | 31550 | 31550 | 31500 | 1296 |
| 207 | 20240521 | 151600 | 10902330350 | 31550 | 31500 | 31550 | 31500 | 1086 |
| 208 | 20240521 | 151500 | 10868098000 | 31500 | 31500 | 31550 | 31500 | 1083 |
| 209 | 20240521 | 151400 | 10833979450 | 31550 | 31550 | 31550 | 31500 | 1226 |
| 210 | 20240521 | 151300 | 10795332150 | 31500 | 31500 | 31550 | 31500 | 2110 |
| 211 | 20240521 | 151200 | 10728799000 | 31500 | 31550 | 31550 | 31500 | 805 |
| 212 | 20240521 | 151100 | 10703425150 | 31500 | 31500 | 31550 | 31500 | 836 |
| 213 | 20240521 | 151000 | 10677059500 | 31500 | 31550 | 31550 | 31500 | 310 |
| 214 | 20240521 | 150900 | 10667287650 | 31550 | 31500 | 31550 | 31500 | 971 |
| 215 | 20240521 | 150800 | 10636692550 | 31500 | 31500 | 31550 | 31500 | 2687 |
| 216 | 20240521 | 150700 | 10551943800 | 31550 | 31500 | 31550 | 31500 | 209 |
| 217 | 20240521 | 150600 | 10545359100 | 31500 | 31500 | 31550 | 31500 | 5984 |
| 218 | 20240521 | 150500 | 10356860200 | 31500 | 31500 | 31550 | 31500 | 1374 |
| 219 | 20240521 | 150400 | 10313570550 | 31500 | 31500 | 31550 | 31500 | 511 |
| 220 | 20240521 | 150300 | 10297468550 | 31500 | 31500 | 31550 | 31500 | 587 |
| 221 | 20240521 | 150200 | 10278972050 | 31500 | 31500 | 31550 | 31500 | 939 |
| 222 | 20240521 | 150100 | 10249366800 | 31500 | 31500 | 31550 | 31500 | 608 |
| 223 | 20240521 | 150000 | 10230206600 | 31500 | 31500 | 31550 | 31500 | 795 |
| 224 | 20240521 | 145900 | 10205152950 | 31500 | 31500 | 31550 | 31500 | 710 |
| 225 | 20240521 | 145800 | 10182775850 | 31500 | 31500 | 31550 | 31500 | 1088 |
| 226 | 20240521 | 145700 | 10148502600 | 31500 | 31500 | 31550 | 31500 | 747 |
| 227 | 20240521 | 145600 | 10124965000 | 31550 | 31550 | 31550 | 31500 | 885 |
| 228 | 20240521 | 145500 | 10097062200 | 31550 | 31500 | 31550 | 31500 | 3457 |
| 229 | 20240521 | 145400 | 9988161550 | 31500 | 31500 | 31550 | 31500 | 549 |
| 230 | 20240521 | 145300 | 9970857250 | 31550 | 31500 | 31550 | 31500 | 514 |
| 231 | 20240521 | 145200 | 9954654250 | 31500 | 31500 | 31550 | 31500 | 748 |
| 232 | 20240521 | 145100 | 9931081250 | 31550 | 31500 | 31550 | 31500 | 603 |
| 233 | 20240521 | 145000 | 9912075050 | 31550 | 31550 | 31550 | 31500 | 972 |
| 234 | 20240521 | 144900 | 9881436150 | 31500 | 31550 | 31550 | 31500 | 575 |
| 235 | 20240521 | 144800 | 9863322800 | 31500 | 31500 | 31550 | 31500 | 993 |
| 236 | 20240521 | 144700 | 9832032650 | 31550 | 31550 | 31550 | 31500 | 653 |
| 237 | 20240521 | 144600 | 9811448700 | 31500 | 31500 | 31550 | 31500 | 854 |
| 238 | 20240521 | 144500 | 9784513700 | 31500 | 31500 | 31550 | 31500 | 844 |
| 239 | 20240521 | 144400 | 9757922150 | 31500 | 31500 | 31550 | 31500 | 778 |
| 240 | 20240521 | 144300 | 9733409750 | 31500 | 31500 | 31550 | 31500 | 1115 |
| 241 | 20240521 | 144200 | 9698280550 | 31550 | 31550 | 31600 | 31500 | 17719 |
| 242 | 20240521 | 144100 | 9139634100 | 31550 | 31550 | 31600 | 31550 | 2522 |
| 243 | 20240521 | 144000 | 9060063200 | 31550 | 31600 | 31600 | 31550 | 512 |
| 244 | 20240521 | 143900 | 9043903050 | 31550 | 31600 | 31600 | 31550 | 732 |
| 245 | 20240521 | 143800 | 9020802950 | 31550 | 31550 | 31600 | 31550 | 905 |
| 246 | 20240521 | 143700 | 8992214450 | 31550 | 31550 | 31600 | 31550 | 775 |
| 247 | 20240521 | 143600 | 8967748800 | 31600 | 31600 | 31600 | 31550 | 574 |
| 248 | 20240521 | 143500 | 8949624550 | 31600 | 31550 | 31600 | 31550 | 669 |
| 249 | 20240521 | 143400 | 8928508100 | 31600 | 31550 | 31600 | 31550 | 818 |
| 250 | 20240521 | 143300 | 8902696150 | 31600 | 31550 | 31600 | 31550 | 677 |
| 251 | 20240521 | 143200 | 8881311950 | 31550 | 31550 | 31600 | 31550 | 485 |
| 252 | 20240521 | 143100 | 8866003850 | 31550 | 31550 | 31600 | 31550 | 2627 |
| 253 | 20240521 | 143000 | 8783114800 | 31600 | 31550 | 31600 | 31550 | 669 |
| 254 | 20240521 | 142900 | 8762005300 | 31600 | 31650 | 31650 | 31550 | 1984 |
| 255 | 20240521 | 142800 | 8699315750 | 31600 | 31700 | 31700 | 31600 | 15643 |
| 256 | 20240521 | 142700 | 8204723700 | 31650 | 31700 | 31700 | 31650 | 5683 |
| 257 | 20240521 | 142600 | 8024674750 | 31750 | 31700 | 31750 | 31700 | 732 |
| 258 | 20240521 | 142500 | 8001460850 | 31700 | 31750 | 31750 | 31700 | 730 |
| 259 | 20240521 | 142400 | 7978310500 | 31750 | 31700 | 31750 | 31700 | 344 |
| 260 | 20240521 | 142300 | 7967402000 | 31700 | 31700 | 31750 | 31700 | 265 |
| 261 | 20240521 | 142200 | 7958989150 | 31700 | 31700 | 31750 | 31700 | 254 |
| 262 | 20240521 | 142100 | 7950926500 | 31750 | 31700 | 31750 | 31700 | 347 |
| 263 | 20240521 | 142000 | 7939913000 | 31700 | 31700 | 31750 | 31700 | 345 |
| 264 | 20240521 | 141900 | 7928961550 | 31700 | 31700 | 31750 | 31650 | 1180 |
| 265 | 20240521 | 141800 | 7891527850 | 31700 | 31650 | 31700 | 31650 | 2546 |
| 266 | 20240521 | 141700 | 7810822750 | 31650 | 31700 | 31700 | 31650 | 1746 |
| 267 | 20240521 | 141600 | 7755476600 | 31700 | 31650 | 31700 | 31650 | 2724 |
| 268 | 20240521 | 141500 | 7669136900 | 31700 | 31700 | 31700 | 31650 | 936 |
| 269 | 20240521 | 141400 | 7639467900 | 31700 | 31650 | 31700 | 31650 | 688 |
| 270 | 20240521 | 141300 | 7617663050 | 31650 | 31700 | 31700 | 31650 | 815 |
| 271 | 20240521 | 141200 | 7591831000 | 31700 | 31650 | 31700 | 31650 | 704 |
| 272 | 20240521 | 141100 | 7569515150 | 31700 | 31650 | 31700 | 31650 | 1213 |
| 273 | 20240521 | 141000 | 7531067600 | 31650 | 31700 | 31700 | 31650 | 3072 |
| 274 | 20240521 | 140900 | 7433692000 | 31650 | 31650 | 31700 | 31650 | 481 |
| 275 | 20240521 | 140800 | 7418455700 | 31650 | 31650 | 31700 | 31650 | 416 |
| 276 | 20240521 | 140700 | 7405281900 | 31700 | 31700 | 31700 | 31650 | 506 |
| 277 | 20240521 | 140600 | 7389253800 | 31650 | 31650 | 31700 | 31650 | 1487 |
| 278 | 20240521 | 140500 | 7342181900 | 31700 | 31700 | 31700 | 31650 | 358 |
| 279 | 20240521 | 140400 | 7330838600 | 31650 | 31650 | 31700 | 31650 | 368 |
| 280 | 20240521 | 140300 | 7319185700 | 31650 | 31650 | 31700 | 31650 | 360 |
| 281 | 20240521 | 140200 | 7307786300 | 31700 | 31650 | 31700 | 31650 | 3438 |
| 282 | 20240521 | 140100 | 7198950050 | 31700 | 31650 | 31700 | 31650 | 794 |
| 283 | 20240521 | 140000 | 7173790100 | 31650 | 31650 | 31700 | 31650 | 575 |
| 284 | 20240521 | 135900 | 7155576250 | 31650 | 31700 | 31700 | 31650 | 5938 |
| 285 | 20240521 | 135800 | 6967351650 | 31700 | 31700 | 31750 | 31700 | 1747 |
| 286 | 20240521 | 135700 | 6911961850 | 31700 | 31750 | 31750 | 31700 | 667 |
| 287 | 20240521 | 135600 | 6890808750 | 31750 | 31700 | 31750 | 31700 | 778 |
| 288 | 20240521 | 135500 | 6866135650 | 31750 | 31700 | 31750 | 31700 | 597 |
| 289 | 20240521 | 135400 | 6847204200 | 31700 | 31700 | 31750 | 31700 | 590 |
| 290 | 20240521 | 135300 | 6828489350 | 31700 | 31750 | 31750 | 31700 | 717 |
| 291 | 20240521 | 135200 | 6805730650 | 31700 | 31700 | 31750 | 31700 | 501 |
| 292 | 20240521 | 135100 | 6789836700 | 31700 | 31750 | 31750 | 31700 | 187 |
| 293 | 20240521 | 135000 | 6783903150 | 31700 | 31700 | 31750 | 31700 | 472 |
| 294 | 20240521 | 134900 | 6768933400 | 31700 | 31750 | 31800 | 31700 | 10984 |
| 295 | 20240521 | 134800 | 6420183950 | 31750 | 31800 | 31800 | 31750 | 1379 |
| 296 | 20240521 | 134700 | 6376391700 | 31800 | 31800 | 31800 | 31750 | 390 |
| 297 | 20240521 | 134600 | 6363998650 | 31750 | 31750 | 31800 | 31750 | 755 |
| 298 | 20240521 | 134500 | 6340002050 | 31800 | 31750 | 31800 | 31750 | 454 |
| 299 | 20240521 | 134400 | 6325571350 | 31800 | 31750 | 31800 | 31750 | 445 |
| 300 | 20240521 | 134300 | 6311435600 | 31750 | 31800 | 31800 | 31750 | 7864 |
| 301 | 20240521 | 134200 | 6061379100 | 31800 | 31850 | 31850 | 31800 | 283 |
| 302 | 20240521 | 134100 | 6052374250 | 31850 | 31800 | 31850 | 31800 | 300 |
| 303 | 20240521 | 134000 | 6042828050 | 31800 | 31800 | 31850 | 31800 | 1823 |
| 304 | 20240521 | 133900 | 5984845950 | 31800 | 31800 | 31850 | 31800 | 165 |
| 305 | 20240521 | 133800 | 5979593450 | 31800 | 31800 | 31850 | 31800 | 343 |
| 306 | 20240521 | 133700 | 5968671900 | 31800 | 31800 | 31850 | 31800 | 942 |
| 307 | 20240521 | 133600 | 5938685150 | 31800 | 31850 | 31850 | 31800 | 208 |
| 308 | 20240521 | 133500 | 5932061150 | 31800 | 31850 | 31850 | 31800 | 2091 |
| 309 | 20240521 | 133400 | 5865463200 | 31800 | 31800 | 31850 | 31800 | 256 |
| 310 | 20240521 | 133300 | 5857316250 | 31800 | 31800 | 31850 | 31800 | 602 |
| 311 | 20240521 | 133200 | 5838153400 | 31800 | 31800 | 31850 | 31800 | 359 |
| 312 | 20240521 | 133100 | 5826726750 | 31800 | 31800 | 31850 | 31800 | 234 |
| 313 | 20240521 | 133000 | 5819279650 | 31850 | 31850 | 31850 | 31800 | 321 |
| 314 | 20240521 | 132900 | 5809065150 | 31800 | 31800 | 31850 | 31800 | 1008 |
| 315 | 20240521 | 132800 | 5777001350 | 31800 | 31800 | 31850 | 31800 | 435 |
| 316 | 20240521 | 132700 | 5763157050 | 31800 | 31800 | 31850 | 31800 | 305 |
| 317 | 20240521 | 132600 | 5753448050 | 31800 | 31800 | 31850 | 31800 | 791 |
| 318 | 20240521 | 132500 | 5728266350 | 31800 | 31850 | 31850 | 31800 | 375 |
| 319 | 20240521 | 132400 | 5716330950 | 31800 | 31800 | 31850 | 31800 | 293 |
| 320 | 20240521 | 132300 | 5707003000 | 31800 | 31850 | 31850 | 31800 | 487 |
| 321 | 20240521 | 132200 | 5691511750 | 31850 | 31850 | 31850 | 31800 | 209 |
| 322 | 20240521 | 132100 | 5684857800 | 31850 | 31850 | 31850 | 31800 | 493 |
| 323 | 20240521 | 132000 | 5669159250 | 31800 | 31800 | 31850 | 31800 | 120 |
| 324 | 20240521 | 131900 | 5665338000 | 31800 | 31850 | 31850 | 31800 | 279 |
| 325 | 20240521 | 131800 | 5656455100 | 31800 | 31800 | 31850 | 31800 | 399 |
| 326 | 20240521 | 131700 | 5643765250 | 31800 | 31850 | 31850 | 31800 | 550 |
| 327 | 20240521 | 131600 | 5626255750 | 31800 | 31800 | 31850 | 31800 | 453 |
| 328 | 20240521 | 131500 | 5611840500 | 31850 | 31850 | 31850 | 31800 | 246 |
| 329 | 20240521 | 131400 | 5604011100 | 31800 | 31800 | 31850 | 31800 | 207 |
| 330 | 20240521 | 131300 | 5597424550 | 31800 | 31850 | 31850 | 31800 | 317 |
| 331 | 20240521 | 131200 | 5587337700 | 31800 | 31850 | 31850 | 31800 | 263 |
| 332 | 20240521 | 131100 | 5578966500 | 31800 | 31800 | 31850 | 31800 | 229 |
| 333 | 20240521 | 131000 | 5571679550 | 31800 | 31850 | 31900 | 31800 | 328 |
| 334 | 20240521 | 130900 | 5561237650 | 31850 | 31850 | 31900 | 31850 | 653 |
| 335 | 20240521 | 130800 | 5540433750 | 31900 | 31850 | 31900 | 31850 | 238 |
| 336 | 20240521 | 130700 | 5532849000 | 31900 | 31900 | 31950 | 31850 | 2698 |
| 337 | 20240521 | 130600 | 5446813500 | 31900 | 31900 | 31950 | 31900 | 142 |
| 338 | 20240521 | 130500 | 5442282550 | 31900 | 31900 | 31950 | 31900 | 453 |
| 339 | 20240521 | 130400 | 5427822800 | 31900 | 31900 | 31950 | 31900 | 154 |
| 340 | 20240521 | 130300 | 5422904600 | 31900 | 31950 | 31950 | 31900 | 249 |
| 341 | 20240521 | 130200 | 5414949450 | 31900 | 31950 | 31950 | 31900 | 171 |
| 342 | 20240521 | 130100 | 5409490550 | 31900 | 31900 | 31950 | 31900 | 117 |
| 343 | 20240521 | 130000 | 5405752850 | 31900 | 31900 | 31950 | 31900 | 139 |
| 344 | 20240521 | 125900 | 5401313250 | 31950 | 31900 | 31950 | 31900 | 373 |
| 345 | 20240521 | 125800 | 5389398750 | 31900 | 31900 | 31950 | 31850 | 2650 |
| 346 | 20240521 | 125700 | 5304863950 | 31900 | 31850 | 31900 | 31850 | 2599 |
| 347 | 20240521 | 125600 | 5221969400 | 31900 | 31850 | 31900 | 31850 | 470 |
| 348 | 20240521 | 125500 | 5206979800 | 31900 | 31850 | 31900 | 31850 | 364 |
| 349 | 20240521 | 125400 | 5195377300 | 31850 | 31900 | 31900 | 31850 | 131 |
| 350 | 20240521 | 125300 | 5191203850 | 31900 | 31850 | 31900 | 31850 | 182 |
| 351 | 20240521 | 125200 | 5185398600 | 31900 | 31850 | 31900 | 31850 | 309 |
| 352 | 20240521 | 125100 | 5175546000 | 31850 | 31900 | 31900 | 31850 | 244 |
| 353 | 20240521 | 125000 | 5167764800 | 31850 | 31900 | 31900 | 31850 | 57 |
| 354 | 20240521 | 124900 | 5165948250 | 31900 | 31850 | 31900 | 31850 | 167 |
| 355 | 20240521 | 124800 | 5160624400 | 31850 | 31900 | 31900 | 31850 | 128 |
| 356 | 20240521 | 124700 | 5156541550 | 31850 | 31850 | 31900 | 31850 | 175 |
| 357 | 20240521 | 124600 | 5150962650 | 31900 | 31900 | 31900 | 31850 | 860 |
| 358 | 20240521 | 124500 | 5123557000 | 31850 | 31850 | 31900 | 31850 | 124 |
| 359 | 20240521 | 124400 | 5119606350 | 31850 | 31850 | 31850 | 31800 | 1350 |
| 360 | 20240521 | 124300 | 5076610500 | 31850 | 31850 | 31850 | 31800 | 811 |
| 361 | 20240521 | 124200 | 5050780650 | 31850 | 31800 | 31850 | 31800 | 246 |
| 362 | 20240521 | 124100 | 5042952050 | 31800 | 31850 | 31850 | 31800 | 369 |
| 363 | 20240521 | 124000 | 5031210600 | 31800 | 31850 | 31850 | 31800 | 206 |
| 364 | 20240521 | 123900 | 5024650150 | 31850 | 31800 | 31850 | 31800 | 192 |
| 365 | 20240521 | 123800 | 5018538800 | 31800 | 31850 | 31850 | 31800 | 392 |
| 366 | 20240521 | 123700 | 5006063300 | 31850 | 31850 | 31850 | 31800 | 10 |
| 367 | 20240521 | 123600 | 5005745050 | 31850 | 31850 | 31850 | 31800 | 158 |
| 368 | 20240521 | 123500 | 5000714150 | 31800 | 31800 | 31850 | 31800 | 485 |
| 369 | 20240521 | 123400 | 4985283500 | 31800 | 31800 | 31850 | 31800 | 488 |
| 370 | 20240521 | 123300 | 4969760350 | 31800 | 31850 | 31850 | 31800 | 111 |
| 371 | 20240521 | 123200 | 4966226650 | 31800 | 31800 | 31850 | 31750 | 407 |
| 372 | 20240521 | 123100 | 4953278800 | 31800 | 31750 | 31800 | 31750 | 1538 |
| 373 | 20240521 | 123000 | 4904371650 | 31800 | 31800 | 31800 | 31750 | 1148 |
| 374 | 20240521 | 122900 | 4867865550 | 31800 | 31750 | 31800 | 31750 | 2300 |
| 375 | 20240521 | 122800 | 4794802850 | 31750 | 31850 | 31850 | 31750 | 9891 |
| 376 | 20240521 | 122700 | 4480287850 | 31800 | 31800 | 31850 | 31800 | 237 |
| 377 | 20240521 | 122600 | 4472745600 | 31850 | 31800 | 31850 | 31800 | 223 |
| 378 | 20240521 | 122500 | 4465648250 | 31800 | 31850 | 31850 | 31800 | 147 |
| 379 | 20240521 | 122400 | 4460972300 | 31800 | 31850 | 31850 | 31800 | 1454 |
| 380 | 20240521 | 122300 | 4414727700 | 31800 | 31800 | 31850 | 31800 | 166 |
| 381 | 20240521 | 122200 | 4409443200 | 31800 | 31800 | 31850 | 31800 | 238 |
| 382 | 20240521 | 122100 | 4401866450 | 31850 | 31850 | 31850 | 31800 | 582 |
| 383 | 20240521 | 122000 | 4383332400 | 31850 | 31800 | 31850 | 31800 | 270 |
| 384 | 20240521 | 121900 | 4374735150 | 31850 | 31850 | 31850 | 31800 | 197 |
| 385 | 20240521 | 121800 | 4368460900 | 31850 | 31850 | 31850 | 31800 | 994 |
| 386 | 20240521 | 121700 | 4336844750 | 31800 | 31850 | 31850 | 31800 | 97 |
| 387 | 20240521 | 121600 | 4333758650 | 31850 | 31850 | 31850 | 31800 | 121 |
| 388 | 20240521 | 121500 | 4329905350 | 31850 | 31800 | 31850 | 31800 | 349 |
| 389 | 20240521 | 121400 | 4318801650 | 31800 | 31850 | 31850 | 31800 | 239 |
| 390 | 20240521 | 121300 | 4311195350 | 31800 | 31850 | 31900 | 31800 | 1438 |
| 391 | 20240521 | 121200 | 4265390600 | 31900 | 31850 | 31900 | 31850 | 156 |
| 392 | 20240521 | 121100 | 4260415850 | 31850 | 31900 | 31900 | 31850 | 197 |
| 393 | 20240521 | 121000 | 4254135450 | 31850 | 31900 | 31900 | 31850 | 216 |
| 394 | 20240521 | 120900 | 4247249550 | 31900 | 31900 | 31900 | 31850 | 466 |
| 395 | 20240521 | 120800 | 4232401350 | 31900 | 31900 | 31900 | 31850 | 78 |
| 396 | 20240521 | 120700 | 4229915650 | 31850 | 31850 | 31900 | 31850 | 487 |
| 397 | 20240521 | 120600 | 4214398600 | 31850 | 31850 | 31850 | 31800 | 845 |
| 398 | 20240521 | 120500 | 4187488200 | 31850 | 31850 | 31850 | 31800 | 270 |
| 399 | 20240521 | 120400 | 4178891900 | 31800 | 31850 | 31850 | 31800 | 282 |
| 400 | 20240521 | 120300 | 4169914550 | 31850 | 31850 | 31850 | 31800 | 186 |
| 401 | 20240521 | 120200 | 4163990600 | 31850 | 31850 | 31850 | 31800 | 5334 |
| 402 | 20240521 | 120100 | 3994124800 | 31850 | 31900 | 31900 | 31850 | 235 |
| 403 | 20240521 | 120000 | 3986633150 | 31850 | 31850 | 31900 | 31850 | 23 |
| 404 | 20240521 | 115900 | 3985899800 | 31850 | 31850 | 31900 | 31850 | 160 |
| 405 | 20240521 | 115800 | 3980797450 | 31900 | 31900 | 31900 | 31850 | 187 |
| 406 | 20240521 | 115700 | 3974835650 | 31850 | 31900 | 31900 | 31850 | 308 |
| 407 | 20240521 | 115600 | 3965020650 | 31900 | 31850 | 31900 | 31850 | 58 |
| 408 | 20240521 | 115500 | 3963171700 | 31900 | 31950 | 31950 | 31850 | 320 |
| 409 | 20240521 | 115400 | 3952966650 | 31900 | 31900 | 31950 | 31850 | 528 |
| 410 | 20240521 | 115300 | 3936130750 | 31900 | 31900 | 31900 | 31850 | 539 |
| 411 | 20240521 | 115200 | 3918937950 | 31900 | 31950 | 31950 | 31900 | 45 |
| 412 | 20240521 | 115100 | 3917501250 | 31950 | 31900 | 31950 | 31900 | 316 |
| 413 | 20240521 | 115000 | 3907416450 | 31950 | 31850 | 31950 | 31850 | 1694 |
| 414 | 20240521 | 114900 | 3853372150 | 31850 | 31900 | 31900 | 31850 | 125 |
| 415 | 20240521 | 114800 | 3849384850 | 31900 | 31900 | 31900 | 31850 | 62 |
| 416 | 20240521 | 114700 | 3847409600 | 31900 | 31900 | 31950 | 31850 | 517 |
| 417 | 20240521 | 114600 | 3830918600 | 31900 | 31850 | 31900 | 31850 | 1903 |
| 418 | 20240521 | 114500 | 3770235100 | 31900 | 31900 | 31950 | 31850 | 1193 |
| 419 | 20240521 | 114400 | 3732174300 | 31900 | 31900 | 31950 | 31900 | 141 |
| 420 | 20240521 | 114300 | 3727675200 | 31900 | 31950 | 31950 | 31900 | 172 |
| 421 | 20240521 | 114200 | 3722182450 | 31900 | 31900 | 31950 | 31900 | 202 |
| 422 | 20240521 | 114100 | 3715734400 | 31900 | 31950 | 31950 | 31900 | 145 |
| 423 | 20240521 | 114000 | 3711103650 | 31900 | 31900 | 31950 | 31900 | 150 |
| 424 | 20240521 | 113900 | 3706317200 | 31950 | 31950 | 31950 | 31900 | 296 |
| 425 | 20240521 | 113800 | 3696869850 | 31950 | 31900 | 31950 | 31900 | 178 |
| 426 | 20240521 | 113700 | 3691185850 | 31900 | 31950 | 31950 | 31900 | 232 |
| 427 | 20240521 | 113600 | 3683778650 | 31900 | 31950 | 31950 | 31900 | 106 |
| 428 | 20240521 | 113500 | 3680393100 | 31900 | 31900 | 31950 | 31900 | 56 |
| 429 | 20240521 | 113400 | 3678605550 | 31900 | 31900 | 31950 | 31900 | 258 |
| 430 | 20240521 | 113300 | 3670369850 | 31900 | 31900 | 31950 | 31900 | 108 |
| 431 | 20240521 | 113200 | 3666920350 | 31950 | 31950 | 31950 | 31900 | 131 |
| 432 | 20240521 | 113100 | 3662735950 | 31900 | 31950 | 31950 | 31900 | 66 |
| 433 | 20240521 | 113000 | 3660629350 | 31900 | 31950 | 32000 | 31900 | 1193 |
| 434 | 20240521 | 112900 | 3622565950 | 31950 | 31950 | 32000 | 31950 | 164 |
| 435 | 20240521 | 112800 | 3617320550 | 31950 | 31950 | 32000 | 31900 | 4524 |
| 436 | 20240521 | 112700 | 3472779300 | 31900 | 31900 | 31950 | 31900 | 215 |
| 437 | 20240521 | 112600 | 3465920750 | 31900 | 31950 | 31950 | 31900 | 244 |
| 438 | 20240521 | 112500 | 3458131600 | 31950 | 31950 | 31950 | 31900 | 1196 |
| 439 | 20240521 | 112400 | 3419974000 | 31900 | 31950 | 31950 | 31900 | 214 |
| 440 | 20240521 | 112300 | 3413143350 | 31950 | 31900 | 31950 | 31900 | 188 |
| 441 | 20240521 | 112200 | 3407144950 | 31950 | 31900 | 31950 | 31900 | 181 |
| 442 | 20240521 | 112100 | 3401365050 | 31900 | 31900 | 31950 | 31900 | 213 |
| 443 | 20240521 | 112000 | 3394565750 | 31900 | 31950 | 31950 | 31900 | 254 |
| 444 | 20240521 | 111900 | 3386456850 | 31900 | 31900 | 31950 | 31900 | 253 |
| 445 | 20240521 | 111800 | 3378385050 | 31900 | 31900 | 31950 | 31900 | 216 |
| 446 | 20240521 | 111700 | 3371489450 | 31900 | 31900 | 31950 | 31900 | 670 |
| 447 | 20240521 | 111600 | 3350111200 | 31900 | 31950 | 31950 | 31900 | 372 |
| 448 | 20240521 | 111500 | 3338238650 | 31900 | 31950 | 31950 | 31900 | 605 |
| 449 | 20240521 | 111400 | 3318932650 | 31900 | 31900 | 31950 | 31900 | 214 |
| 450 | 20240521 | 111300 | 3312101300 | 31900 | 31950 | 31950 | 31900 | 639 |
| 451 | 20240521 | 111200 | 3291711150 | 31900 | 31950 | 31950 | 31900 | 184 |
| 452 | 20240521 | 111100 | 3285835850 | 31900 | 31900 | 31950 | 31900 | 104 |
| 453 | 20240521 | 111000 | 3282516050 | 31950 | 31950 | 31950 | 31900 | 416 |
| 454 | 20240521 | 110900 | 3269240200 | 31900 | 31900 | 31950 | 31900 | 166 |
| 455 | 20240521 | 110800 | 3263939250 | 31900 | 31950 | 31950 | 31900 | 182 |
| 456 | 20240521 | 110700 | 3258128200 | 31900 | 31950 | 31950 | 31900 | 76 |
| 457 | 20240521 | 110600 | 3255702500 | 31950 | 31900 | 31950 | 31900 | 271 |
| 458 | 20240521 | 110500 | 3247051750 | 31900 | 31900 | 31950 | 31900 | 1044 |
| 459 | 20240521 | 110400 | 3213741650 | 31900 | 31950 | 31950 | 31900 | 23 |
| 460 | 20240521 | 110300 | 3213006850 | 31950 | 31950 | 31950 | 31900 | 114 |
| 461 | 20240521 | 110200 | 3209368800 | 31900 | 31900 | 31900 | 31900 | 1 |
| 462 | 20240521 | 110100 | 3209336900 | 31950 | 31950 | 31950 | 31950 | 38 |
| 463 | 20240521 | 110000 | 3208122800 | 31950 | 31950 | 31950 | 31950 | 121 |
| 464 | 20240521 | 105900 | 3204256850 | 31900 | 31950 | 31950 | 31850 | 11270 |
| 465 | 20240521 | 105800 | 2844943500 | 31900 | 31900 | 31950 | 31900 | 116 |
| 466 | 20240521 | 105700 | 2841241600 | 31900 | 31950 | 31950 | 31900 | 48 |
| 467 | 20240521 | 105600 | 2839708300 | 31900 | 31950 | 31950 | 31900 | 126 |
| 468 | 20240521 | 105500 | 2835683350 | 31900 | 31900 | 31950 | 31900 | 85 |
| 469 | 20240521 | 105400 | 2832968150 | 31900 | 31950 | 31950 | 31900 | 724 |
| 470 | 20240521 | 105300 | 2809870400 | 31900 | 31950 | 31950 | 31900 | 18 |
| 471 | 20240521 | 105200 | 2809295450 | 31900 | 31900 | 31950 | 31900 | 2511 |
| 472 | 20240521 | 105100 | 2729193450 | 31850 | 31900 | 31900 | 31850 | 219 |
| 473 | 20240521 | 105000 | 2722213000 | 31850 | 31850 | 31900 | 31850 | 111 |
| 474 | 20240521 | 104900 | 2718677250 | 31850 | 31850 | 31900 | 31850 | 251 |
| 475 | 20240521 | 104800 | 2710681700 | 31850 | 31850 | 31900 | 31850 | 124 |
| 476 | 20240521 | 104700 | 2706731200 | 31850 | 31850 | 31900 | 31850 | 365 |
| 477 | 20240521 | 104600 | 2695095650 | 31900 | 31850 | 31900 | 31850 | 176 |
| 478 | 20240521 | 104500 | 2689487400 | 31900 | 31850 | 31900 | 31850 | 158 |
| 479 | 20240521 | 104400 | 2684453950 | 31850 | 31850 | 31900 | 31850 | 471 |
| 480 | 20240521 | 104300 | 2669452500 | 31900 | 31850 | 31900 | 31850 | 31 |
| 481 | 20240521 | 104200 | 2668463950 | 31900 | 31850 | 31900 | 31850 | 526 |
| 482 | 20240521 | 104100 | 2651709250 | 31900 | 31850 | 31900 | 31850 | 203 |
| 483 | 20240521 | 104000 | 2645243500 | 31900 | 31850 | 31900 | 31850 | 163 |
| 484 | 20240521 | 103900 | 2640050800 | 31850 | 31900 | 31900 | 31850 | 190 |
| 485 | 20240521 | 103800 | 2633995250 | 31850 | 31850 | 31900 | 31850 | 254 |
| 486 | 20240521 | 103700 | 2625905200 | 31850 | 31850 | 31900 | 31850 | 2126 |
| 487 | 20240521 | 103600 | 2558187450 | 31850 | 31850 | 31900 | 31850 | 363 |
| 488 | 20240521 | 103500 | 2546624700 | 31900 | 31900 | 31900 | 31850 | 503 |
| 489 | 20240521 | 103400 | 2530603750 | 31850 | 31850 | 31900 | 31850 | 526 |
| 490 | 20240521 | 103300 | 2513848400 | 31900 | 31850 | 31900 | 31850 | 1409 |
| 491 | 20240521 | 103200 | 2468970400 | 31850 | 31900 | 31900 | 31850 | 115 |
| 492 | 20240521 | 103100 | 2465307400 | 31900 | 31850 | 31900 | 31850 | 774 |
| 493 | 20240521 | 103000 | 2440654450 | 31900 | 31850 | 31900 | 31850 | 123 |
| 494 | 20240521 | 102900 | 2436733400 | 31850 | 31850 | 31850 | 31850 | 470 |
| 495 | 20240521 | 102800 | 2421763900 | 31900 | 31850 | 31900 | 31850 | 501 |
| 496 | 20240521 | 102700 | 2405803400 | 31900 | 31850 | 31900 | 31850 | 259 |
| 497 | 20240521 | 102600 | 2397545750 | 31850 | 31900 | 31900 | 31850 | 583 |
| 498 | 20240521 | 102500 | 2378969850 | 31900 | 31850 | 31900 | 31850 | 198 |
| 499 | 20240521 | 102400 | 2372658500 | 31850 | 31900 | 31900 | 31850 | 423 |
| 500 | 20240521 | 102300 | 2359183400 | 31850 | 31900 | 31900 | 31850 | 490 |
| 501 | 20240521 | 102200 | 2343559000 | 31850 | 31900 | 31900 | 31850 | 1007 |
| 502 | 20240521 | 102100 | 2311479650 | 31850 | 31850 | 31900 | 31850 | 707 |
| 503 | 20240521 | 102000 | 2288936400 | 31850 | 31900 | 31900 | 31850 | 4801 |
| 504 | 20240521 | 101900 | 2135792000 | 31900 | 31900 | 31950 | 31900 | 168 |
| 505 | 20240521 | 101800 | 2130431550 | 31950 | 31900 | 31950 | 31900 | 867 |
| 506 | 20240521 | 101700 | 2102742250 | 31900 | 31900 | 31950 | 31900 | 168 |
| 507 | 20240521 | 101600 | 2097382500 | 31950 | 31950 | 31950 | 31900 | 256 |
| 508 | 20240521 | 101500 | 2089212150 | 31900 | 31900 | 31900 | 31900 | 398 |
| 509 | 20240521 | 101400 | 2076515950 | 31950 | 31900 | 31950 | 31900 | 794 |
| 510 | 20240521 | 101300 | 2051184750 | 31900 | 31950 | 31950 | 31900 | 53 |
| 511 | 20240521 | 101200 | 2049493300 | 31950 | 31900 | 31950 | 31900 | 309 |
| 512 | 20240521 | 101100 | 2039621950 | 31900 | 31950 | 31950 | 31900 | 363 |
| 513 | 20240521 | 101000 | 2028024550 | 31950 | 31950 | 31950 | 31900 | 44 |
| 514 | 20240521 | 100900 | 2026620350 | 31900 | 31950 | 31950 | 31900 | 22 |
| 515 | 20240521 | 100800 | 2025918500 | 31950 | 31900 | 31950 | 31900 | 336 |
| 516 | 20240521 | 100700 | 2015183450 | 31950 | 31950 | 31950 | 31900 | 86 |
| 517 | 20240521 | 100600 | 2012436450 | 31900 | 31950 | 31950 | 31900 | 260 |
| 518 | 20240521 | 100500 | 2004135050 | 31950 | 31950 | 32000 | 31950 | 5189 |
| 519 | 20240521 | 100400 | 1838346450 | 32000 | 32000 | 32000 | 31950 | 540 |
| 520 | 20240521 | 100300 | 1821068350 | 31950 | 32000 | 32000 | 31950 | 79 |
| 521 | 20240521 | 100200 | 1818542350 | 31950 | 32000 | 32050 | 31950 | 3799 |
| 522 | 20240521 | 100100 | 1696992900 | 32000 | 32000 | 32050 | 32000 | 172 |
| 523 | 20240521 | 100000 | 1691483350 | 32000 | 32100 | 32100 | 32000 | 1425 |
| 524 | 20240521 | 095900 | 1645809550 | 32050 | 32050 | 32100 | 32050 | 138 |
| 525 | 20240521 | 095800 | 1641386600 | 32050 | 32050 | 32050 | 32050 | 64 |
| 526 | 20240521 | 095700 | 1639335400 | 32050 | 32050 | 32100 | 32050 | 136 |
| 527 | 20240521 | 095600 | 1634975100 | 32050 | 32050 | 32100 | 32050 | 624 |
| 528 | 20240521 | 095500 | 1614973350 | 32050 | 32100 | 32100 | 32050 | 43 |
| 529 | 20240521 | 095400 | 1613595050 | 32050 | 32050 | 32050 | 32050 | 2 |
| 530 | 20240521 | 095300 | 1613530950 | 32050 | 32050 | 32100 | 32050 | 110 |
| 531 | 20240521 | 095200 | 1610001250 | 32050 | 32100 | 32100 | 32050 | 22 |
| 532 | 20240521 | 095100 | 1609295100 | 32100 | 32050 | 32100 | 32050 | 247 |
| 533 | 20240521 | 095000 | 1601374950 | 32050 | 32100 | 32100 | 32050 | 360 |
| 534 | 20240521 | 094900 | 1589836650 | 32050 | 32100 | 32100 | 32050 | 159 |
| 535 | 20240521 | 094800 | 1584740650 | 32100 | 32050 | 32100 | 32050 | 85 |
| 536 | 20240521 | 094700 | 1582015150 | 32100 | 32050 | 32100 | 32050 | 297 |
| 537 | 20240521 | 094600 | 1572496250 | 32000 | 32050 | 32050 | 32000 | 5718 |
| 538 | 20240521 | 094500 | 1389503000 | 32050 | 32050 | 32050 | 32050 | 3801 |
| 539 | 20240521 | 094400 | 1267680950 | 32050 | 32050 | 32100 | 32050 | 174 |
| 540 | 20240521 | 094300 | 1262102700 | 32100 | 32100 | 32100 | 32050 | 164 |
| 541 | 20240521 | 094200 | 1256846100 | 32050 | 32050 | 32050 | 32050 | 110 |
| 542 | 20240521 | 094100 | 1253320600 | 32050 | 32100 | 32100 | 32050 | 224 |
| 543 | 20240521 | 094000 | 1246134250 | 32050 | 32050 | 32100 | 32050 | 69 |
| 544 | 20240521 | 093900 | 1243920200 | 32050 | 32100 | 32100 | 32050 | 209 |
| 545 | 20240521 | 093800 | 1237211400 | 32100 | 32100 | 32100 | 32100 | 42 |
| 546 | 20240521 | 093700 | 1235863200 | 32100 | 32150 | 32150 | 32100 | 57 |
| 547 | 20240521 | 093600 | 1234032300 | 32150 | 32050 | 32150 | 32050 | 180 |
| 548 | 20240521 | 093500 | 1228254300 | 32100 | 32050 | 32100 | 32050 | 932 |
| 549 | 20240521 | 093400 | 1198350800 | 32050 | 32050 | 32100 | 32050 | 182 |
| 550 | 20240521 | 093300 | 1192517650 | 32050 | 32050 | 32050 | 32050 | 1287 |
| 551 | 20240521 | 093200 | 1151269300 | 32050 | 32050 | 32100 | 32050 | 386 |
| 552 | 20240521 | 093100 | 1138897300 | 32050 | 32100 | 32100 | 32050 | 840 |
| 553 | 20240521 | 093000 | 1111971550 | 32100 | 32050 | 32100 | 32050 | 557 |
| 554 | 20240521 | 092900 | 1094114550 | 32050 | 32050 | 32100 | 32050 | 202 |
| 555 | 20240521 | 092800 | 1087637450 | 32050 | 32050 | 32050 | 32050 | 2134 |
| 556 | 20240521 | 092700 | 1019242750 | 32100 | 32050 | 32100 | 32050 | 50 |
| 557 | 20240521 | 092600 | 1017638400 | 32100 | 32100 | 32100 | 32100 | 195 |
| 558 | 20240521 | 092500 | 1011378900 | 32050 | 32100 | 32100 | 32050 | 966 |
| 559 | 20240521 | 092400 | 980374050 | 32050 | 32050 | 32100 | 32050 | 425 |
| 560 | 20240521 | 092300 | 966735850 | 32050 | 32050 | 32100 | 32050 | 178 |
| 561 | 20240521 | 092200 | 961028300 | 32100 | 32050 | 32100 | 32050 | 920 |
| 562 | 20240521 | 092100 | 931496500 | 32050 | 32050 | 32100 | 32000 | 2412 |
| 563 | 20240521 | 092000 | 854191250 | 32050 | 32050 | 32100 | 32050 | 268 |
| 564 | 20240521 | 091900 | 845601750 | 32050 | 32100 | 32100 | 32050 | 355 |
| 565 | 20240521 | 091800 | 834223500 | 32050 | 32050 | 32100 | 32050 | 203 |
| 566 | 20240521 | 091700 | 827716950 | 32050 | 32150 | 32150 | 32050 | 1135 |
| 567 | 20240521 | 091600 | 791284850 | 32100 | 32150 | 32150 | 32100 | 99 |
| 568 | 20240521 | 091500 | 788106850 | 32150 | 32150 | 32200 | 32150 | 445 |
| 569 | 20240521 | 091400 | 773799950 | 32150 | 32150 | 32150 | 32150 | 105 |
| 570 | 20240521 | 091300 | 770424200 | 32150 | 32200 | 32200 | 32150 | 1599 |
| 571 | 20240521 | 091200 | 719006050 | 32200 | 32150 | 32250 | 32150 | 1883 |
| 572 | 20240521 | 091100 | 658339550 | 32200 | 32150 | 32200 | 32150 | 237 |
| 573 | 20240521 | 091000 | 650719600 | 32150 | 32200 | 32200 | 32150 | 156 |
| 574 | 20240521 | 090900 | 645697500 | 32200 | 32100 | 32200 | 32050 | 771 |
| 575 | 20240521 | 090800 | 620937950 | 32100 | 32050 | 32100 | 32050 | 542 |
| 576 | 20240521 | 090700 | 603551000 | 32050 | 32050 | 32100 | 32050 | 327 |
| 577 | 20240521 | 090600 | 593057850 | 32050 | 32050 | 32050 | 32000 | 1047 |
| 578 | 20240521 | 090500 | 559503900 | 32050 | 32100 | 32100 | 32000 | 3759 |
| 579 | 20240521 | 090400 | 439007900 | 32100 | 32150 | 32200 | 32100 | 3359 |
| 580 | 20240521 | 090300 | 331045950 | 32150 | 32200 | 32200 | 32150 | 925 |
| 581 | 20240521 | 090200 | 301291900 | 32200 | 32150 | 32250 | 32150 | 598 |
| 582 | 20240521 | 090100 | 282035950 | 32150 | 32250 | 32250 | 32150 | 3808 |
| 583 | 20240521 | 090000 | 159453400 | 32250 | 32200 | 32400 | 32200 | 4949 |