33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 184900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 264710 |
| 3 | 20240516 | 184800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 4 | 20240516 | 184700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 5 | 20240516 | 184600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 6 | 20240516 | 184500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 7 | 20240516 | 184400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 8 | 20240516 | 184300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 9 | 20240516 | 184200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 10 | 20240516 | 184100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 11 | 20240516 | 184000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 12 | 20240516 | 183900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 13 | 20240516 | 183800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 14 | 20240516 | 183700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 15 | 20240516 | 183600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 16 | 20240516 | 183500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 17 | 20240516 | 183400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 18 | 20240516 | 183300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 19 | 20240516 | 183200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 20 | 20240516 | 183100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 21 | 20240516 | 183000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 22 | 20240516 | 182900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 23 | 20240516 | 182800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 24 | 20240516 | 182700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 25 | 20240516 | 182600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 26 | 20240516 | 182500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 27 | 20240516 | 182400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 28 | 20240516 | 182300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 29 | 20240516 | 182200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 30 | 20240516 | 182100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 31 | 20240516 | 182000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 32 | 20240516 | 181900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 264710 |
| 33 | 20240516 | 181800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 34 | 20240516 | 181700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 35 | 20240516 | 181600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 36 | 20240516 | 181500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 37 | 20240516 | 181400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 38 | 20240516 | 181300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 39 | 20240516 | 181200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 40 | 20240516 | 181100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 41 | 20240516 | 181000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 42 | 20240516 | 180900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 43 | 20240516 | 180800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 44 | 20240516 | 180700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 45 | 20240516 | 180600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 46 | 20240516 | 180500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 47 | 20240516 | 180400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 48 | 20240516 | 180300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 49 | 20240516 | 180200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 50 | 20240516 | 180100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 51 | 20240516 | 180000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 52 | 20240516 | 175900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 53 | 20240516 | 175800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 54 | 20240516 | 175700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 55 | 20240516 | 175600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 56 | 20240516 | 175500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 57 | 20240516 | 175400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 58 | 20240516 | 175300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 59 | 20240516 | 175200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 60 | 20240516 | 175100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 61 | 20240516 | 175000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 62 | 20240516 | 174900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 264710 |
| 63 | 20240516 | 174800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 64 | 20240516 | 174700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 65 | 20240516 | 174600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 66 | 20240516 | 174500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 67 | 20240516 | 174400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 68 | 20240516 | 174300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 69 | 20240516 | 174200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 70 | 20240516 | 174100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 71 | 20240516 | 174000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 72 | 20240516 | 173900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 73 | 20240516 | 173800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 74 | 20240516 | 173700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 75 | 20240516 | 173600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 76 | 20240516 | 173500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 77 | 20240516 | 173400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 78 | 20240516 | 173300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 79 | 20240516 | 173200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 80 | 20240516 | 173100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 81 | 20240516 | 173000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 82 | 20240516 | 172900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 83 | 20240516 | 172800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 84 | 20240516 | 172700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 85 | 20240516 | 172600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 86 | 20240516 | 172500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 87 | 20240516 | 172400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 88 | 20240516 | 172300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 89 | 20240516 | 172200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 90 | 20240516 | 172100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 91 | 20240516 | 172000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 92 | 20240516 | 171900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 264710 |
| 93 | 20240516 | 171800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 94 | 20240516 | 171700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 95 | 20240516 | 171600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 96 | 20240516 | 171500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 97 | 20240516 | 171400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 98 | 20240516 | 171300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 99 | 20240516 | 171200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 100 | 20240516 | 171100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 101 | 20240516 | 171000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 102 | 20240516 | 170900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 103 | 20240516 | 170800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 104 | 20240516 | 170700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 105 | 20240516 | 170600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 106 | 20240516 | 170500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 107 | 20240516 | 170400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 108 | 20240516 | 170300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 109 | 20240516 | 170200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 110 | 20240516 | 170100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 111 | 20240516 | 170000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 112 | 20240516 | 165900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 113 | 20240516 | 165800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 114 | 20240516 | 165700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 115 | 20240516 | 165600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 116 | 20240516 | 165500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 117 | 20240516 | 165400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 118 | 20240516 | 165300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 119 | 20240516 | 165200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 120 | 20240516 | 165100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 121 | 20240516 | 165000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 122 | 20240516 | 164900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 264710 |
| 123 | 20240516 | 164800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 124 | 20240516 | 164700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 125 | 20240516 | 164600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 126 | 20240516 | 164500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 127 | 20240516 | 164400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 128 | 20240516 | 164300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 129 | 20240516 | 164200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 130 | 20240516 | 164100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 131 | 20240516 | 164000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 132 | 20240516 | 163900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 133 | 20240516 | 163800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 134 | 20240516 | 163700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 135 | 20240516 | 163600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 136 | 20240516 | 163500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 137 | 20240516 | 163400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 138 | 20240516 | 163300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 139 | 20240516 | 163200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 140 | 20240516 | 163100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 141 | 20240516 | 163000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 142 | 20240516 | 162900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 143 | 20240516 | 162800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 144 | 20240516 | 162700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 145 | 20240516 | 162600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 146 | 20240516 | 162500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 147 | 20240516 | 162400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 148 | 20240516 | 162300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 149 | 20240516 | 162200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 150 | 20240516 | 162100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 151 | 20240516 | 162000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 152 | 20240516 | 161900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 264710 |
| 153 | 20240516 | 161800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 154 | 20240516 | 161700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 155 | 20240516 | 161600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 156 | 20240516 | 161500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 157 | 20240516 | 161400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 158 | 20240516 | 161300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 159 | 20240516 | 161200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 160 | 20240516 | 161100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 161 | 20240516 | 161000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 162 | 20240516 | 160900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 163 | 20240516 | 160800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 164 | 20240516 | 160700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 165 | 20240516 | 160600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 166 | 20240516 | 160500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 167 | 20240516 | 160400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 168 | 20240516 | 160300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 169 | 20240516 | 160200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 170 | 20240516 | 160100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 171 | 20240516 | 160000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 172 | 20240516 | 155900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 173 | 20240516 | 155800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 174 | 20240516 | 155700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 175 | 20240516 | 155600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 176 | 20240516 | 155500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 177 | 20240516 | 155400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 178 | 20240516 | 155300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 179 | 20240516 | 155200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 180 | 20240516 | 155100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 181 | 20240516 | 155000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 182 | 20240516 | 154900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 264710 |
| 183 | 20240516 | 154800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 184 | 20240516 | 154700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 185 | 20240516 | 154600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 186 | 20240516 | 154500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 187 | 20240516 | 154400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 188 | 20240516 | 154300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 189 | 20240516 | 154200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 190 | 20240516 | 154100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 191 | 20240516 | 154000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 192 | 20240516 | 153900 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 193 | 20240516 | 153800 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 194 | 20240516 | 153700 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 195 | 20240516 | 153600 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 196 | 20240516 | 153500 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 197 | 20240516 | 153400 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 198 | 20240516 | 153300 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 199 | 20240516 | 153200 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 200 | 20240516 | 153100 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 0 |
| 201 | 20240516 | 153000 | 929138210100 | 50800 | 50800 | 50800 | 50800 | 264710 |
| 202 | 20240516 | 152900 | 915690942100 | 50500 | 50500 | 50500 | 50500 | 0 |
| 203 | 20240516 | 152800 | 915690942100 | 50500 | 50500 | 50500 | 50500 | 0 |
| 204 | 20240516 | 152700 | 915690942100 | 50500 | 50500 | 50500 | 50500 | 0 |
| 205 | 20240516 | 152600 | 915690942100 | 50500 | 50500 | 50500 | 50500 | 0 |
| 206 | 20240516 | 152500 | 915690942100 | 50500 | 50500 | 50500 | 50500 | 0 |
| 207 | 20240516 | 152400 | 915690942100 | 50500 | 50500 | 50500 | 50500 | 0 |
| 208 | 20240516 | 152300 | 915690942100 | 50500 | 50500 | 50500 | 50500 | 0 |
| 209 | 20240516 | 152200 | 915690942100 | 50500 | 50500 | 50500 | 50500 | 0 |
| 210 | 20240516 | 152100 | 915690942100 | 50500 | 50500 | 50500 | 50500 | 0 |
| 211 | 20240516 | 152000 | 915690942100 | 50500 | 50500 | 50500 | 50500 | 0 |
| 212 | 20240516 | 151900 | 915690942100 | 50500 | 50500 | 50600 | 50400 | 79264 |
| 213 | 20240516 | 151800 | 911685884500 | 50400 | 50200 | 50500 | 50200 | 50685 |
| 214 | 20240516 | 151700 | 909132480200 | 50300 | 50300 | 50300 | 50200 | 7324 |
| 215 | 20240516 | 151600 | 908764379500 | 50300 | 50100 | 50300 | 50100 | 31165 |
| 216 | 20240516 | 151500 | 907198661000 | 50100 | 50100 | 50300 | 50100 | 23151 |
| 217 | 20240516 | 151400 | 906036354300 | 50200 | 50400 | 50400 | 50100 | 32164 |
| 218 | 20240516 | 151300 | 904420199800 | 50300 | 50500 | 50500 | 50300 | 13910 |
| 219 | 20240516 | 151200 | 903719504500 | 50400 | 50500 | 50500 | 50300 | 26531 |
| 220 | 20240516 | 151100 | 902381963200 | 50500 | 50300 | 50500 | 50300 | 30874 |
| 221 | 20240516 | 151000 | 900824748900 | 50300 | 50400 | 50500 | 50300 | 17508 |
| 222 | 20240516 | 150900 | 899942013600 | 50400 | 50400 | 50500 | 50300 | 19805 |
| 223 | 20240516 | 150800 | 898943782500 | 50400 | 50500 | 50500 | 50400 | 21408 |
| 224 | 20240516 | 150700 | 897863820700 | 50500 | 50300 | 50500 | 50300 | 47786 |
| 225 | 20240516 | 150600 | 895452174100 | 50400 | 50300 | 50400 | 50300 | 20640 |
| 226 | 20240516 | 150500 | 894412136500 | 50300 | 50300 | 50400 | 50200 | 28874 |
| 227 | 20240516 | 150400 | 892959225500 | 50300 | 50200 | 50300 | 50200 | 6006 |
| 228 | 20240516 | 150300 | 892657433300 | 50200 | 50100 | 50300 | 50100 | 16570 |
| 229 | 20240516 | 150200 | 891825913900 | 50100 | 50200 | 50300 | 50100 | 12824 |
| 230 | 20240516 | 150100 | 891182234300 | 50300 | 50300 | 50300 | 50200 | 10637 |
| 231 | 20240516 | 150000 | 890647671600 | 50300 | 50100 | 50300 | 50100 | 16952 |
| 232 | 20240516 | 145900 | 889796823300 | 50100 | 50000 | 50200 | 50000 | 22267 |
| 233 | 20240516 | 145800 | 888681685500 | 50000 | 50100 | 50300 | 49950 | 53027 |
| 234 | 20240516 | 145700 | 886027391950 | 50100 | 50300 | 50400 | 50100 | 30517 |
| 235 | 20240516 | 145600 | 884494297250 | 50300 | 50400 | 50400 | 50300 | 8456 |
| 236 | 20240516 | 145500 | 884068797550 | 50400 | 50300 | 50400 | 50300 | 4726 |
| 237 | 20240516 | 145400 | 883830865550 | 50300 | 50400 | 50400 | 50300 | 7787 |
| 238 | 20240516 | 145300 | 883438955750 | 50400 | 50400 | 50500 | 50300 | 17640 |
| 239 | 20240516 | 145200 | 882550193450 | 50500 | 50400 | 50500 | 50400 | 9472 |
| 240 | 20240516 | 145100 | 882072330050 | 50400 | 50500 | 50500 | 50400 | 13180 |
| 241 | 20240516 | 145000 | 881407029650 | 50400 | 50400 | 50500 | 50400 | 11974 |
| 242 | 20240516 | 144900 | 880802723350 | 50500 | 50400 | 50500 | 50300 | 15354 |
| 243 | 20240516 | 144800 | 880028964150 | 50400 | 50300 | 50400 | 50200 | 30366 |
| 244 | 20240516 | 144700 | 878500028150 | 50200 | 50100 | 50300 | 50000 | 17582 |
| 245 | 20240516 | 144600 | 877617870850 | 50100 | 50200 | 50200 | 50000 | 16517 |
| 246 | 20240516 | 144500 | 876790346550 | 50200 | 50300 | 50300 | 50100 | 28177 |
| 247 | 20240516 | 144400 | 875376485150 | 50200 | 50300 | 50300 | 50200 | 8799 |
| 248 | 20240516 | 144300 | 874934458150 | 50200 | 50300 | 50400 | 50200 | 9798 |
| 249 | 20240516 | 144200 | 874442088050 | 50300 | 50300 | 50400 | 50200 | 14505 |
| 250 | 20240516 | 144100 | 873712549050 | 50300 | 50300 | 50400 | 50200 | 18818 |
| 251 | 20240516 | 144000 | 872766384350 | 50300 | 50500 | 50500 | 50300 | 12248 |
| 252 | 20240516 | 143900 | 872149058750 | 50500 | 50500 | 50500 | 50300 | 12283 |
| 253 | 20240516 | 143800 | 871529991550 | 50500 | 50500 | 50500 | 50300 | 19349 |
| 254 | 20240516 | 143700 | 870554895850 | 50400 | 50500 | 50500 | 50400 | 15421 |
| 255 | 20240516 | 143600 | 869776860250 | 50400 | 50700 | 50700 | 50300 | 62118 |
| 256 | 20240516 | 143500 | 866641225450 | 50700 | 50500 | 50700 | 50400 | 70593 |
| 257 | 20240516 | 143400 | 863070624950 | 50500 | 50400 | 50500 | 50400 | 20527 |
| 258 | 20240516 | 143300 | 862034480950 | 50400 | 50500 | 50500 | 50300 | 74105 |
| 259 | 20240516 | 143200 | 858296422450 | 50500 | 50300 | 50500 | 50200 | 76801 |
| 260 | 20240516 | 143100 | 854428114350 | 50200 | 50200 | 50300 | 50200 | 5986 |
| 261 | 20240516 | 143000 | 854127216250 | 50200 | 50200 | 50300 | 50100 | 27067 |
| 262 | 20240516 | 142900 | 852768272250 | 50100 | 50200 | 50200 | 49950 | 37575 |
| 263 | 20240516 | 142800 | 850886961400 | 50200 | 50100 | 50200 | 50100 | 9645 |
| 264 | 20240516 | 142700 | 850403492600 | 50100 | 50200 | 50200 | 50100 | 5618 |
| 265 | 20240516 | 142600 | 850121790300 | 50200 | 50100 | 50200 | 50100 | 5864 |
| 266 | 20240516 | 142500 | 849827538400 | 50200 | 50100 | 50200 | 50100 | 10159 |
| 267 | 20240516 | 142400 | 849317789200 | 50200 | 50200 | 50200 | 50100 | 12239 |
| 268 | 20240516 | 142300 | 848703471400 | 50200 | 50100 | 50200 | 50000 | 28269 |
| 269 | 20240516 | 142200 | 847286453200 | 50000 | 50200 | 50200 | 49950 | 17388 |
| 270 | 20240516 | 142100 | 846416538400 | 50200 | 50200 | 50200 | 50100 | 10492 |
| 271 | 20240516 | 142000 | 845890592600 | 50100 | 50100 | 50200 | 50100 | 9360 |
| 272 | 20240516 | 141900 | 845420964900 | 50100 | 50000 | 50200 | 50000 | 9497 |
| 273 | 20240516 | 141800 | 844945233400 | 50100 | 50000 | 50100 | 50000 | 19312 |
| 274 | 20240516 | 141700 | 843977973200 | 50000 | 49900 | 50100 | 49900 | 24662 |
| 275 | 20240516 | 141600 | 842744523100 | 49900 | 49900 | 49950 | 49900 | 9853 |
| 276 | 20240516 | 141500 | 842252461450 | 49900 | 49850 | 49950 | 49850 | 6073 |
| 277 | 20240516 | 141400 | 841949397400 | 49850 | 49950 | 49950 | 49850 | 6598 |
| 278 | 20240516 | 141300 | 841620222000 | 49950 | 49950 | 49950 | 49900 | 4432 |
| 279 | 20240516 | 141200 | 841398979000 | 49950 | 49900 | 49950 | 49900 | 3421 |
| 280 | 20240516 | 141100 | 841228206300 | 49900 | 49900 | 49950 | 49850 | 9263 |
| 281 | 20240516 | 141000 | 840765903700 | 49850 | 49850 | 49900 | 49800 | 8817 |
| 282 | 20240516 | 140900 | 840326594950 | 49850 | 49800 | 49900 | 49750 | 12519 |
| 283 | 20240516 | 140800 | 839702773850 | 49800 | 49850 | 49900 | 49800 | 3951 |
| 284 | 20240516 | 140700 | 839505880400 | 49850 | 49750 | 49850 | 49750 | 7888 |
| 285 | 20240516 | 140600 | 839113251800 | 49750 | 49950 | 49950 | 49750 | 11308 |
| 286 | 20240516 | 140500 | 838549516800 | 49950 | 49850 | 49950 | 49850 | 7679 |
| 287 | 20240516 | 140400 | 838166269750 | 49900 | 49800 | 49900 | 49800 | 5884 |
| 288 | 20240516 | 140300 | 837872879250 | 49850 | 49850 | 49850 | 49800 | 9704 |
| 289 | 20240516 | 140200 | 837389202600 | 49850 | 49700 | 49850 | 49700 | 13964 |
| 290 | 20240516 | 140100 | 836694243550 | 49700 | 49750 | 49750 | 49700 | 4436 |
| 291 | 20240516 | 140000 | 836473667350 | 49700 | 49700 | 49750 | 49650 | 11157 |
| 292 | 20240516 | 135900 | 835919118050 | 49650 | 49600 | 49700 | 49600 | 18426 |
| 293 | 20240516 | 135800 | 835004750300 | 49600 | 49700 | 49700 | 49600 | 26736 |
| 294 | 20240516 | 135700 | 833677866150 | 49700 | 49900 | 49950 | 49650 | 41660 |
| 295 | 20240516 | 135600 | 831605380750 | 49900 | 50000 | 50000 | 49850 | 13285 |
| 296 | 20240516 | 135500 | 830942161400 | 50000 | 49850 | 50000 | 49850 | 9450 |
| 297 | 20240516 | 135400 | 830470502050 | 49900 | 49900 | 49950 | 49850 | 12451 |
| 298 | 20240516 | 135300 | 829849399850 | 49900 | 50000 | 50100 | 49900 | 17978 |
| 299 | 20240516 | 135200 | 828951248850 | 50000 | 50000 | 50100 | 50000 | 3580 |
| 300 | 20240516 | 135100 | 828772152050 | 50000 | 49950 | 50100 | 49950 | 4100 |
| 301 | 20240516 | 135000 | 828567090100 | 50000 | 50100 | 50100 | 49900 | 20131 |
| 302 | 20240516 | 134900 | 827561167000 | 50100 | 50000 | 50100 | 50000 | 5048 |
| 303 | 20240516 | 134800 | 827308630700 | 50100 | 50100 | 50100 | 49950 | 20658 |
| 304 | 20240516 | 134700 | 826275522000 | 50100 | 50300 | 50300 | 49950 | 37274 |
| 305 | 20240516 | 134600 | 824409979050 | 50300 | 50500 | 50500 | 50200 | 39180 |
| 306 | 20240516 | 134500 | 822434623050 | 50400 | 50000 | 50500 | 50000 | 119815 |
| 307 | 20240516 | 134400 | 816411030350 | 50000 | 50000 | 50100 | 49950 | 10229 |
| 308 | 20240516 | 134300 | 815899485500 | 50000 | 50100 | 50100 | 50000 | 4969 |
| 309 | 20240516 | 134200 | 815650971000 | 50000 | 50000 | 50100 | 50000 | 3813 |
| 310 | 20240516 | 134100 | 815460218500 | 50100 | 50000 | 50100 | 49950 | 13074 |
| 311 | 20240516 | 134000 | 814806411200 | 50000 | 50000 | 50100 | 49950 | 9272 |
| 312 | 20240516 | 133900 | 814342739050 | 50000 | 50100 | 50100 | 50000 | 14433 |
| 313 | 20240516 | 133800 | 813621013850 | 50000 | 50000 | 50100 | 50000 | 3515 |
| 314 | 20240516 | 133700 | 813445086350 | 50000 | 50100 | 50200 | 50000 | 8819 |
| 315 | 20240516 | 133600 | 813003260150 | 50100 | 50200 | 50200 | 50000 | 9310 |
| 316 | 20240516 | 133500 | 812536817550 | 50200 | 50100 | 50200 | 50000 | 8790 |
| 317 | 20240516 | 133400 | 812096418150 | 50200 | 50100 | 50200 | 50100 | 8907 |
| 318 | 20240516 | 133300 | 811650019950 | 50200 | 50100 | 50200 | 50000 | 7036 |
| 319 | 20240516 | 133200 | 811297362650 | 50100 | 50100 | 50200 | 50000 | 12217 |
| 320 | 20240516 | 133100 | 810685208050 | 50100 | 50200 | 50200 | 50000 | 21366 |
| 321 | 20240516 | 133000 | 809614455150 | 50200 | 50300 | 50300 | 50100 | 23714 |
| 322 | 20240516 | 132900 | 808424354350 | 50200 | 50200 | 50300 | 50100 | 44125 |
| 323 | 20240516 | 132800 | 806209773750 | 50200 | 49950 | 50200 | 49900 | 48725 |
| 324 | 20240516 | 132700 | 803772903800 | 49950 | 49750 | 49950 | 49750 | 33262 |
| 325 | 20240516 | 132600 | 802113745500 | 49750 | 49850 | 49850 | 49750 | 15345 |
| 326 | 20240516 | 132500 | 801349368400 | 49850 | 49800 | 49850 | 49750 | 15863 |
| 327 | 20240516 | 132400 | 800559227350 | 49750 | 49800 | 49800 | 49750 | 13749 |
| 328 | 20240516 | 132300 | 799874937600 | 49800 | 49700 | 49800 | 49650 | 17657 |
| 329 | 20240516 | 132200 | 798996767150 | 49700 | 49600 | 49700 | 49550 | 10595 |
| 330 | 20240516 | 132100 | 798470863950 | 49600 | 49650 | 49700 | 49550 | 16313 |
| 331 | 20240516 | 132000 | 797660836450 | 49650 | 49400 | 49700 | 49400 | 33432 |
| 332 | 20240516 | 131900 | 796003726800 | 49400 | 49600 | 49600 | 49350 | 43518 |
| 333 | 20240516 | 131800 | 793850912300 | 49600 | 49500 | 49600 | 49450 | 18579 |
| 334 | 20240516 | 131700 | 792930507000 | 49500 | 49450 | 49500 | 49400 | 14447 |
| 335 | 20240516 | 131600 | 792215826200 | 49450 | 49400 | 49450 | 49300 | 70088 |
| 336 | 20240516 | 131500 | 788756310600 | 49400 | 49600 | 49600 | 49400 | 53944 |
| 337 | 20240516 | 131400 | 786087118350 | 49600 | 49650 | 49750 | 49550 | 25996 |
| 338 | 20240516 | 131300 | 784796489650 | 49650 | 49550 | 49650 | 49550 | 16124 |
| 339 | 20240516 | 131200 | 783996868600 | 49600 | 49650 | 49700 | 49500 | 47372 |
| 340 | 20240516 | 131100 | 781648780600 | 49700 | 49750 | 49750 | 49650 | 36885 |
| 341 | 20240516 | 131000 | 779816598650 | 49750 | 49850 | 49900 | 49700 | 37645 |
| 342 | 20240516 | 130900 | 777942860250 | 49850 | 49850 | 49900 | 49850 | 6537 |
| 343 | 20240516 | 130800 | 777616893950 | 49850 | 49900 | 49900 | 49800 | 14698 |
| 344 | 20240516 | 130700 | 776884454550 | 49850 | 49850 | 49900 | 49800 | 14204 |
| 345 | 20240516 | 130600 | 776176343350 | 49850 | 49850 | 49900 | 49850 | 16137 |
| 346 | 20240516 | 130500 | 775371664200 | 49900 | 49950 | 50000 | 49850 | 28880 |
| 347 | 20240516 | 130400 | 773930652000 | 49950 | 50000 | 50000 | 49950 | 4816 |
| 348 | 20240516 | 130300 | 773690060500 | 50000 | 50000 | 50100 | 49950 | 8723 |
| 349 | 20240516 | 130200 | 773253854050 | 50000 | 50000 | 50100 | 49950 | 9050 |
| 350 | 20240516 | 130100 | 772801350250 | 50000 | 50100 | 50100 | 50000 | 8845 |
| 351 | 20240516 | 130000 | 772358719250 | 50100 | 50000 | 50100 | 49950 | 10366 |
| 352 | 20240516 | 125900 | 771840426800 | 50000 | 50000 | 50100 | 49950 | 17829 |
| 353 | 20240516 | 125800 | 770949270600 | 50000 | 50200 | 50200 | 50000 | 27137 |
| 354 | 20240516 | 125700 | 769590689600 | 50200 | 50100 | 50200 | 50100 | 5076 |
| 355 | 20240516 | 125600 | 769336166500 | 50100 | 50200 | 50300 | 50100 | 7568 |
| 356 | 20240516 | 125500 | 768956211300 | 50200 | 50100 | 50300 | 50100 | 7171 |
| 357 | 20240516 | 125400 | 768596337100 | 50100 | 50200 | 50200 | 50100 | 4403 |
| 358 | 20240516 | 125300 | 768375494200 | 50100 | 50300 | 50300 | 50100 | 16760 |
| 359 | 20240516 | 125200 | 767534171200 | 50300 | 50200 | 50300 | 50200 | 4697 |
| 360 | 20240516 | 125100 | 767298205500 | 50300 | 50200 | 50300 | 50200 | 3946 |
| 361 | 20240516 | 125000 | 767100024200 | 50300 | 50200 | 50300 | 50200 | 2350 |
| 362 | 20240516 | 124900 | 766981954600 | 50300 | 50300 | 50300 | 50200 | 3748 |
| 363 | 20240516 | 124800 | 766793596200 | 50200 | 50200 | 50300 | 50200 | 2770 |
| 364 | 20240516 | 124700 | 766654417700 | 50200 | 50100 | 50300 | 50100 | 9711 |
| 365 | 20240516 | 124600 | 766167218200 | 50200 | 50200 | 50300 | 50100 | 5283 |
| 366 | 20240516 | 124500 | 765902276900 | 50200 | 50200 | 50300 | 50200 | 8575 |
| 367 | 20240516 | 124400 | 765471688100 | 50300 | 50200 | 50300 | 50200 | 4959 |
| 368 | 20240516 | 124300 | 765222508500 | 50200 | 50200 | 50300 | 50200 | 6201 |
| 369 | 20240516 | 124200 | 764911045700 | 50300 | 50400 | 50400 | 50200 | 11901 |
| 370 | 20240516 | 124100 | 764312344500 | 50400 | 50300 | 50400 | 50200 | 9898 |
| 371 | 20240516 | 124000 | 763814253500 | 50400 | 50200 | 50400 | 50200 | 23806 |
| 372 | 20240516 | 123900 | 762616852800 | 50200 | 50400 | 50400 | 50200 | 8448 |
| 373 | 20240516 | 123800 | 762192079300 | 50400 | 50300 | 50400 | 50300 | 6852 |
| 374 | 20240516 | 123700 | 761847226900 | 50300 | 50300 | 50400 | 50200 | 12513 |
| 375 | 20240516 | 123600 | 761217725400 | 50300 | 50300 | 50400 | 50200 | 18068 |
| 376 | 20240516 | 123500 | 760308741400 | 50300 | 50500 | 50500 | 50300 | 16591 |
| 377 | 20240516 | 123400 | 759472333900 | 50500 | 50500 | 50500 | 50400 | 16387 |
| 378 | 20240516 | 123300 | 758645312400 | 50400 | 50500 | 50500 | 50400 | 9542 |
| 379 | 20240516 | 123200 | 758163833100 | 50500 | 50200 | 50500 | 50100 | 42329 |
| 380 | 20240516 | 123100 | 756032295300 | 50200 | 50400 | 50400 | 50000 | 29359 |
| 381 | 20240516 | 123000 | 754557890800 | 50300 | 50400 | 50400 | 50300 | 27479 |
| 382 | 20240516 | 122900 | 753173360000 | 50300 | 50200 | 50400 | 50200 | 15080 |
| 383 | 20240516 | 122800 | 752414796000 | 50300 | 50100 | 50300 | 50100 | 20706 |
| 384 | 20240516 | 122700 | 751375385400 | 50200 | 50300 | 50300 | 50000 | 15863 |
| 385 | 20240516 | 122600 | 750579781800 | 50200 | 50300 | 50300 | 50200 | 29453 |
| 386 | 20240516 | 122500 | 749098933700 | 50300 | 50000 | 50300 | 50000 | 57701 |
| 387 | 20240516 | 122400 | 746204621400 | 50100 | 49950 | 50100 | 49900 | 26600 |
| 388 | 20240516 | 122300 | 744874975800 | 49900 | 49850 | 49950 | 49850 | 7563 |
| 389 | 20240516 | 122200 | 744497479650 | 49850 | 49850 | 49900 | 49750 | 7183 |
| 390 | 20240516 | 122100 | 744139428150 | 49800 | 49750 | 49850 | 49750 | 7505 |
| 391 | 20240516 | 122000 | 743765766450 | 49800 | 49750 | 49800 | 49700 | 9417 |
| 392 | 20240516 | 121900 | 743297200650 | 49800 | 49650 | 49850 | 49650 | 15723 |
| 393 | 20240516 | 121800 | 742515058100 | 49650 | 49800 | 49850 | 49650 | 27595 |
| 394 | 20240516 | 121700 | 741142627500 | 49800 | 49900 | 49950 | 49800 | 20181 |
| 395 | 20240516 | 121600 | 740137136900 | 49900 | 49950 | 49950 | 49900 | 4039 |
| 396 | 20240516 | 121500 | 739935549450 | 49950 | 49900 | 49950 | 49900 | 3797 |
| 397 | 20240516 | 121400 | 739746041600 | 49900 | 49900 | 49950 | 49900 | 7613 |
| 398 | 20240516 | 121300 | 739366002250 | 49950 | 50000 | 50000 | 49900 | 5488 |
| 399 | 20240516 | 121200 | 739091955000 | 49950 | 50000 | 50000 | 49950 | 4024 |
| 400 | 20240516 | 121100 | 738890874600 | 50000 | 49950 | 50000 | 49900 | 3670 |
| 401 | 20240516 | 121000 | 738707582050 | 49900 | 49950 | 50000 | 49900 | 7878 |
| 402 | 20240516 | 120900 | 738314147700 | 49950 | 50000 | 50000 | 49900 | 3290 |
| 403 | 20240516 | 120800 | 738149751750 | 49950 | 50200 | 50200 | 49900 | 26424 |
| 404 | 20240516 | 120700 | 736827640350 | 50200 | 50200 | 50300 | 50100 | 27805 |
| 405 | 20240516 | 120600 | 735432058050 | 50200 | 50100 | 50200 | 50000 | 19841 |
| 406 | 20240516 | 120500 | 734437392050 | 50100 | 50000 | 50100 | 49950 | 36644 |
| 407 | 20240516 | 120400 | 732604405650 | 49950 | 49950 | 50000 | 49950 | 4065 |
| 408 | 20240516 | 120300 | 732401335300 | 50000 | 49950 | 50000 | 49950 | 3095 |
| 409 | 20240516 | 120200 | 732246617600 | 50000 | 49850 | 50000 | 49800 | 13517 |
| 410 | 20240516 | 120100 | 731571698150 | 49850 | 49850 | 49900 | 49800 | 12200 |
| 411 | 20240516 | 120000 | 730963431750 | 49850 | 49950 | 49950 | 49850 | 6886 |
| 412 | 20240516 | 115900 | 730619900300 | 49900 | 49900 | 49950 | 49900 | 2080 |
| 413 | 20240516 | 115800 | 730516095700 | 49950 | 49850 | 49950 | 49850 | 6640 |
| 414 | 20240516 | 115700 | 730184819700 | 49900 | 49950 | 49950 | 49850 | 3886 |
| 415 | 20240516 | 115600 | 729990885100 | 49900 | 49950 | 49950 | 49850 | 3893 |
| 416 | 20240516 | 115500 | 729796603050 | 49900 | 49950 | 49950 | 49850 | 4421 |
| 417 | 20240516 | 115400 | 729575913150 | 49950 | 49950 | 50000 | 49900 | 7585 |
| 418 | 20240516 | 115300 | 729197150000 | 49950 | 49800 | 49950 | 49750 | 15781 |
| 419 | 20240516 | 115200 | 728410404050 | 49800 | 49850 | 49900 | 49800 | 8299 |
| 420 | 20240516 | 115100 | 727996675650 | 49850 | 49850 | 49900 | 49850 | 3896 |
| 421 | 20240516 | 115000 | 727802357550 | 49850 | 49900 | 49900 | 49850 | 4553 |
| 422 | 20240516 | 114900 | 727575362000 | 49900 | 49900 | 49900 | 49850 | 5040 |
| 423 | 20240516 | 114800 | 727323929550 | 49850 | 49900 | 49900 | 49800 | 6262 |
| 424 | 20240516 | 114700 | 727011732950 | 49900 | 49800 | 49900 | 49800 | 7092 |
| 425 | 20240516 | 114600 | 726658199050 | 49800 | 49900 | 49900 | 49750 | 17060 |
| 426 | 20240516 | 114500 | 725808406700 | 49850 | 49850 | 49900 | 49850 | 7285 |
| 427 | 20240516 | 114400 | 725445127200 | 49850 | 49850 | 49900 | 49800 | 12522 |
| 428 | 20240516 | 114300 | 724820945800 | 49850 | 49900 | 49900 | 49750 | 17771 |
| 429 | 20240516 | 114200 | 723935693400 | 49850 | 49900 | 49950 | 49850 | 9824 |
| 430 | 20240516 | 114100 | 723445363600 | 49900 | 50100 | 50100 | 49900 | 14313 |
| 431 | 20240516 | 114000 | 722729711150 | 50000 | 50200 | 50200 | 50000 | 11694 |
| 432 | 20240516 | 113900 | 722143919350 | 50100 | 50000 | 50200 | 50000 | 33016 |
| 433 | 20240516 | 113800 | 720489540650 | 50000 | 49950 | 50100 | 49900 | 12805 |
| 434 | 20240516 | 113700 | 719849443850 | 49950 | 50000 | 50000 | 49900 | 6555 |
| 435 | 20240516 | 113600 | 719521956000 | 50000 | 50000 | 50100 | 49950 | 10317 |
| 436 | 20240516 | 113500 | 719005969500 | 50000 | 50000 | 50100 | 49950 | 9554 |
| 437 | 20240516 | 113400 | 718528198600 | 50100 | 50000 | 50100 | 50000 | 10870 |
| 438 | 20240516 | 113300 | 717984216200 | 50100 | 50000 | 50100 | 50000 | 19756 |
| 439 | 20240516 | 113200 | 716995647500 | 50000 | 50100 | 50100 | 50000 | 4863 |
| 440 | 20240516 | 113100 | 716752110700 | 50100 | 50000 | 50200 | 50000 | 8597 |
| 441 | 20240516 | 113000 | 716321545200 | 50000 | 50100 | 50200 | 50000 | 15921 |
| 442 | 20240516 | 112900 | 715523272400 | 50100 | 50100 | 50200 | 50000 | 13488 |
| 443 | 20240516 | 112800 | 714847478100 | 50100 | 49900 | 50200 | 49900 | 40463 |
| 444 | 20240516 | 112700 | 712822918200 | 49950 | 50000 | 50000 | 49900 | 8001 |
| 445 | 20240516 | 112600 | 712423436600 | 49950 | 49950 | 50000 | 49900 | 13154 |
| 446 | 20240516 | 112500 | 711766294450 | 50000 | 49950 | 50000 | 49900 | 7683 |
| 447 | 20240516 | 112400 | 711382349400 | 49900 | 49800 | 50000 | 49750 | 21598 |
| 448 | 20240516 | 112300 | 710305906550 | 49800 | 49950 | 50000 | 49750 | 27232 |
| 449 | 20240516 | 112200 | 708947850900 | 50100 | 50100 | 50200 | 49950 | 36965 |
| 450 | 20240516 | 112100 | 707096431800 | 50100 | 50100 | 50100 | 50000 | 14657 |
| 451 | 20240516 | 112000 | 706362474700 | 50100 | 50100 | 50100 | 50000 | 11374 |
| 452 | 20240516 | 111900 | 705792973200 | 50100 | 49900 | 50100 | 49850 | 46621 |
| 453 | 20240516 | 111800 | 703463129150 | 49850 | 49900 | 49950 | 49850 | 16633 |
| 454 | 20240516 | 111700 | 702633151600 | 49900 | 50000 | 50000 | 49900 | 13270 |
| 455 | 20240516 | 111600 | 701970239100 | 50000 | 49950 | 50000 | 49900 | 14349 |
| 456 | 20240516 | 111500 | 701253385700 | 49900 | 49950 | 49950 | 49900 | 7230 |
| 457 | 20240516 | 111400 | 700892390150 | 49900 | 49900 | 50000 | 49850 | 21029 |
| 458 | 20240516 | 111300 | 699842183500 | 49900 | 49950 | 50000 | 49850 | 21239 |
| 459 | 20240516 | 111200 | 698781837600 | 49950 | 49650 | 50000 | 49600 | 44575 |
| 460 | 20240516 | 111100 | 696559632900 | 49650 | 49750 | 49800 | 49500 | 36705 |
| 461 | 20240516 | 111000 | 694737565750 | 49800 | 49800 | 49800 | 49750 | 12651 |
| 462 | 20240516 | 110900 | 694107826800 | 49750 | 49750 | 49800 | 49700 | 20219 |
| 463 | 20240516 | 110800 | 693101707000 | 49750 | 49850 | 49900 | 49700 | 31099 |
| 464 | 20240516 | 110700 | 691553050650 | 49850 | 49700 | 49850 | 49650 | 42252 |
| 465 | 20240516 | 110600 | 689450331750 | 49700 | 49550 | 49700 | 49450 | 30370 |
| 466 | 20240516 | 110500 | 687945496950 | 49550 | 49500 | 49700 | 49450 | 28948 |
| 467 | 20240516 | 110400 | 686510978250 | 49500 | 49650 | 49700 | 49450 | 39920 |
| 468 | 20240516 | 110300 | 684532893200 | 49700 | 49600 | 49700 | 49550 | 28828 |
| 469 | 20240516 | 110200 | 683102558000 | 49550 | 49350 | 49700 | 49350 | 50945 |
| 470 | 20240516 | 110100 | 680577394200 | 49350 | 49600 | 49650 | 49350 | 68069 |
| 471 | 20240516 | 110000 | 677208797050 | 49600 | 49850 | 49850 | 49450 | 148411 |
| 472 | 20240516 | 105900 | 669851733200 | 49800 | 49800 | 49850 | 49750 | 33369 |
| 473 | 20240516 | 105800 | 668190435250 | 49800 | 49750 | 49950 | 49700 | 47368 |
| 474 | 20240516 | 105700 | 665829520100 | 49700 | 50100 | 50100 | 49650 | 142092 |
| 475 | 20240516 | 105600 | 658750177400 | 50100 | 50100 | 50200 | 50000 | 26617 |
| 476 | 20240516 | 105500 | 657416801900 | 50200 | 50500 | 50500 | 50000 | 94171 |
| 477 | 20240516 | 105400 | 652689605900 | 50500 | 50600 | 50600 | 50400 | 15699 |
| 478 | 20240516 | 105300 | 651896514100 | 50500 | 50500 | 50600 | 50400 | 20560 |
| 479 | 20240516 | 105200 | 650858207600 | 50400 | 50300 | 50500 | 50200 | 31393 |
| 480 | 20240516 | 105100 | 649276327800 | 50300 | 50400 | 50500 | 50300 | 28248 |
| 481 | 20240516 | 105000 | 647853199500 | 50500 | 50400 | 50600 | 50300 | 36968 |
| 482 | 20240516 | 104900 | 645987547600 | 50400 | 50500 | 50600 | 50400 | 33976 |
| 483 | 20240516 | 104800 | 644271620400 | 50500 | 50800 | 50800 | 50500 | 64589 |
| 484 | 20240516 | 104700 | 641000808500 | 50700 | 50700 | 50800 | 50600 | 38090 |
| 485 | 20240516 | 104600 | 639069523000 | 50600 | 50800 | 50800 | 50600 | 42385 |
| 486 | 20240516 | 104500 | 636920581100 | 50800 | 50600 | 50800 | 50500 | 72622 |
| 487 | 20240516 | 104400 | 633238833800 | 50600 | 50400 | 50700 | 50400 | 102863 |
| 488 | 20240516 | 104300 | 628032048900 | 50500 | 50300 | 50500 | 50300 | 26438 |
| 489 | 20240516 | 104200 | 626699892600 | 50400 | 50500 | 50600 | 50200 | 87314 |
| 490 | 20240516 | 104100 | 622294058700 | 50600 | 50100 | 50600 | 50100 | 226974 |
| 491 | 20240516 | 104000 | 610854525700 | 50100 | 50100 | 50200 | 50000 | 15613 |
| 492 | 20240516 | 103900 | 610071774700 | 50100 | 50100 | 50100 | 50000 | 20869 |
| 493 | 20240516 | 103800 | 609026529100 | 50100 | 49950 | 50200 | 49950 | 48278 |
| 494 | 20240516 | 103700 | 606609597900 | 50000 | 49950 | 50000 | 49950 | 11910 |
| 495 | 20240516 | 103600 | 606014480850 | 49950 | 49950 | 50000 | 49900 | 21424 |
| 496 | 20240516 | 103500 | 604944089000 | 49950 | 50000 | 50200 | 49950 | 84370 |
| 497 | 20240516 | 103400 | 600721451550 | 49950 | 49950 | 50000 | 49900 | 15874 |
| 498 | 20240516 | 103300 | 599928683800 | 49950 | 50000 | 50000 | 49900 | 14388 |
| 499 | 20240516 | 103200 | 599209811350 | 50000 | 49900 | 50000 | 49850 | 24525 |
| 500 | 20240516 | 103100 | 597985614250 | 49900 | 50000 | 50000 | 49850 | 12638 |
| 501 | 20240516 | 103000 | 597355025350 | 50000 | 50100 | 50100 | 49900 | 17509 |
| 502 | 20240516 | 102900 | 596480030150 | 50000 | 49700 | 50100 | 49700 | 63083 |
| 503 | 20240516 | 102800 | 593330175350 | 49750 | 49900 | 49950 | 49700 | 20256 |
| 504 | 20240516 | 102700 | 592321420100 | 49900 | 50000 | 50000 | 49800 | 18157 |
| 505 | 20240516 | 102600 | 591415254700 | 49950 | 49950 | 50000 | 49700 | 51114 |
| 506 | 20240516 | 102500 | 588867471850 | 49900 | 49950 | 50000 | 49900 | 16014 |
| 507 | 20240516 | 102400 | 588067330700 | 50000 | 49950 | 50000 | 49800 | 36674 |
| 508 | 20240516 | 102300 | 586237518900 | 50000 | 50100 | 50100 | 49950 | 22298 |
| 509 | 20240516 | 102200 | 585122347900 | 50000 | 50200 | 50200 | 50000 | 25262 |
| 510 | 20240516 | 102100 | 583855859600 | 50200 | 49950 | 50200 | 49900 | 41890 |
| 511 | 20240516 | 102000 | 581760278100 | 49950 | 50000 | 50000 | 49950 | 29773 |
| 512 | 20240516 | 101900 | 580272374650 | 50000 | 49850 | 50100 | 49800 | 42504 |
| 513 | 20240516 | 101800 | 578149924100 | 49850 | 49600 | 49900 | 49600 | 37374 |
| 514 | 20240516 | 101700 | 576289968400 | 49600 | 49900 | 50000 | 49600 | 78591 |
| 515 | 20240516 | 101600 | 572375371500 | 49850 | 50000 | 50100 | 49850 | 40969 |
| 516 | 20240516 | 101500 | 570329717950 | 50100 | 49900 | 50200 | 49900 | 34923 |
| 517 | 20240516 | 101400 | 568582617700 | 49950 | 50100 | 50200 | 49900 | 40811 |
| 518 | 20240516 | 101300 | 566541293650 | 50100 | 50400 | 50400 | 49950 | 72851 |
| 519 | 20240516 | 101200 | 562887011700 | 50300 | 50400 | 50500 | 50200 | 125911 |
| 520 | 20240516 | 101100 | 556543203500 | 50400 | 50200 | 50400 | 50000 | 135470 |
| 521 | 20240516 | 101000 | 549735866300 | 50100 | 50100 | 50200 | 49950 | 71940 |
| 522 | 20240516 | 100900 | 546132925100 | 50100 | 49600 | 50100 | 49600 | 78046 |
| 523 | 20240516 | 100800 | 542239854750 | 49600 | 50100 | 50100 | 49550 | 143981 |
| 524 | 20240516 | 100700 | 535073666800 | 50100 | 49900 | 50100 | 49850 | 56477 |
| 525 | 20240516 | 100600 | 532249775550 | 49900 | 50200 | 50300 | 49850 | 170907 |
| 526 | 20240516 | 100500 | 523689964550 | 50200 | 50200 | 50200 | 50200 | 0 |
| 527 | 20240516 | 100400 | 523689964550 | 50200 | 50200 | 50200 | 50200 | 0 |
| 528 | 20240516 | 100300 | 523689964550 | 50200 | 50000 | 50200 | 49900 | 234083 |
| 529 | 20240516 | 100200 | 511968612750 | 50000 | 49850 | 50000 | 49800 | 123175 |
| 530 | 20240516 | 100100 | 505817930350 | 49850 | 49700 | 49850 | 49600 | 41887 |
| 531 | 20240516 | 100000 | 503736391800 | 49700 | 49600 | 49900 | 49500 | 114000 |
| 532 | 20240516 | 095900 | 498064852450 | 49600 | 49500 | 49600 | 49450 | 27593 |
| 533 | 20240516 | 095800 | 496698129200 | 49450 | 49400 | 49700 | 49350 | 49686 |
| 534 | 20240516 | 095700 | 494237038000 | 49400 | 49550 | 49600 | 49400 | 46207 |
| 535 | 20240516 | 095600 | 491950719150 | 49600 | 49750 | 49750 | 49550 | 50386 |
| 536 | 20240516 | 095500 | 489448489150 | 49750 | 49450 | 49800 | 49450 | 101792 |
| 537 | 20240516 | 095400 | 484395825650 | 49450 | 49300 | 49550 | 49200 | 77642 |
| 538 | 20240516 | 095300 | 480561413650 | 49300 | 49500 | 49600 | 49100 | 141177 |
| 539 | 20240516 | 095200 | 473600378700 | 49500 | 49300 | 49500 | 49300 | 84234 |
| 540 | 20240516 | 095100 | 469439967350 | 49300 | 49750 | 49850 | 49300 | 138138 |
| 541 | 20240516 | 095000 | 462592438050 | 49700 | 49650 | 49750 | 49450 | 152549 |
| 542 | 20240516 | 094900 | 455030094850 | 49600 | 49950 | 50000 | 49500 | 192345 |
| 543 | 20240516 | 094800 | 445474627250 | 50000 | 49900 | 50100 | 49900 | 101319 |
| 544 | 20240516 | 094700 | 440409356600 | 49900 | 49950 | 50200 | 49900 | 305338 |
| 545 | 20240516 | 094600 | 425125220650 | 49950 | 49850 | 50000 | 49850 | 126590 |
| 546 | 20240516 | 094500 | 418807144200 | 49850 | 49850 | 50000 | 49800 | 197376 |
| 547 | 20240516 | 094400 | 408954735450 | 49800 | 49850 | 49900 | 49750 | 136649 |
| 548 | 20240516 | 094300 | 402145666450 | 49900 | 49550 | 49900 | 49350 | 241115 |
| 549 | 20240516 | 094200 | 390174035350 | 49550 | 49350 | 49600 | 49300 | 209577 |
| 550 | 20240516 | 094100 | 379807753600 | 49400 | 48900 | 49450 | 48800 | 285164 |
| 551 | 20240516 | 094000 | 365770830900 | 48900 | 48850 | 49100 | 48850 | 109026 |
| 552 | 20240516 | 093900 | 360432080850 | 48850 | 48850 | 48850 | 48700 | 48270 |
| 553 | 20240516 | 093800 | 358076609800 | 48900 | 48950 | 48950 | 48800 | 44924 |
| 554 | 20240516 | 093700 | 355880597900 | 48800 | 49000 | 49100 | 48600 | 102629 |
| 555 | 20240516 | 093600 | 350867910650 | 48950 | 49050 | 49150 | 48900 | 78704 |
| 556 | 20240516 | 093500 | 347009331350 | 49100 | 48750 | 49300 | 48650 | 232318 |
| 557 | 20240516 | 093400 | 335601597750 | 48700 | 48550 | 48950 | 48550 | 82344 |
| 558 | 20240516 | 093300 | 331585917200 | 48600 | 49000 | 49050 | 48550 | 146551 |
| 559 | 20240516 | 093200 | 324446063250 | 49000 | 49250 | 49250 | 48700 | 138331 |
| 560 | 20240516 | 093100 | 317670678500 | 49250 | 48750 | 49250 | 48600 | 221020 |
| 561 | 20240516 | 093000 | 306841991300 | 48750 | 49050 | 49050 | 48500 | 190651 |
| 562 | 20240516 | 092900 | 297555195300 | 49000 | 49150 | 49200 | 48900 | 171954 |
| 563 | 20240516 | 092800 | 289117212400 | 49100 | 48950 | 49150 | 48700 | 248338 |
| 564 | 20240516 | 092700 | 276947097800 | 48950 | 48400 | 49100 | 48300 | 389583 |
| 565 | 20240516 | 092600 | 257915275650 | 48350 | 48650 | 48650 | 48100 | 211995 |
| 566 | 20240516 | 092500 | 247654300050 | 48650 | 48050 | 48750 | 48050 | 344067 |
| 567 | 20240516 | 092400 | 230962869200 | 48050 | 47900 | 48350 | 47850 | 432217 |
| 568 | 20240516 | 092300 | 210151091650 | 47900 | 47900 | 47950 | 47650 | 208247 |
| 569 | 20240516 | 092200 | 200190789400 | 47850 | 47550 | 47950 | 47300 | 347257 |
| 570 | 20240516 | 092100 | 183640544100 | 47550 | 47000 | 47650 | 46900 | 543081 |
| 571 | 20240516 | 092000 | 157984076150 | 47000 | 46000 | 47000 | 45950 | 566306 |
| 572 | 20240516 | 091900 | 131683492350 | 46000 | 45350 | 46000 | 45300 | 197404 |
| 573 | 20240516 | 091800 | 122655381000 | 45350 | 45300 | 45350 | 45200 | 24509 |
| 574 | 20240516 | 091700 | 121545613050 | 45300 | 45400 | 45450 | 45200 | 47650 |
| 575 | 20240516 | 091600 | 119385287450 | 45400 | 45200 | 45450 | 45050 | 86464 |
| 576 | 20240516 | 091500 | 115472697250 | 45200 | 45100 | 45250 | 45050 | 65801 |
| 577 | 20240516 | 091400 | 112499602050 | 45100 | 44750 | 45100 | 44750 | 61420 |
| 578 | 20240516 | 091300 | 109738860850 | 44800 | 44850 | 44900 | 44650 | 76929 |
| 579 | 20240516 | 091200 | 106294501350 | 44900 | 45100 | 45100 | 44850 | 55586 |
| 580 | 20240516 | 091100 | 103793445550 | 45100 | 44950 | 45100 | 44800 | 85752 |
| 581 | 20240516 | 091000 | 99939790950 | 44900 | 45000 | 45250 | 44900 | 79748 |
| 582 | 20240516 | 090900 | 96344963600 | 45000 | 45550 | 45550 | 45000 | 100408 |
| 583 | 20240516 | 090800 | 91804325350 | 45550 | 45450 | 45550 | 45250 | 88209 |
| 584 | 20240516 | 090700 | 87801771850 | 45450 | 45250 | 45550 | 45200 | 71512 |
| 585 | 20240516 | 090600 | 84556889600 | 45250 | 45950 | 46000 | 45250 | 143085 |
| 586 | 20240516 | 090500 | 78042876000 | 45900 | 45750 | 46000 | 45650 | 100513 |
| 587 | 20240516 | 090400 | 73439309950 | 45650 | 45750 | 46300 | 45600 | 169222 |
| 588 | 20240516 | 090300 | 65655178150 | 45800 | 46200 | 46300 | 45550 | 226180 |
| 589 | 20240516 | 090200 | 55259263800 | 46250 | 45450 | 46500 | 45350 | 436374 |
| 590 | 20240516 | 090100 | 35169230650 | 45400 | 45300 | 45600 | 45300 | 194798 |
| 591 | 20240516 | 090000 | 26316270000 | 45300 | 45700 | 46000 | 45250 | 575945 |