31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 183500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 3235 |
| 3 | 20240522 | 183400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20240522 | 183300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20240522 | 183200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20240522 | 183100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20240522 | 183000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20240522 | 182900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20240522 | 182800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20240522 | 182700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20240522 | 182600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20240522 | 182500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20240522 | 182400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20240522 | 182300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20240522 | 182200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20240522 | 182100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20240522 | 182000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20240522 | 181900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20240522 | 181800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20240522 | 181700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20240522 | 181600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20240522 | 181500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20240522 | 181400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20240522 | 181300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20240522 | 181200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20240522 | 181100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20240522 | 181000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20240522 | 180900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20240522 | 180800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20240522 | 180700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20240522 | 180600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20240522 | 180500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 3235 |
| 33 | 20240522 | 180400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20240522 | 180300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20240522 | 180200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20240522 | 180100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20240522 | 180000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20240522 | 175900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20240522 | 175800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20240522 | 175700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20240522 | 175600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20240522 | 175500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20240522 | 175400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20240522 | 175300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20240522 | 175200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20240522 | 175100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20240522 | 175000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20240522 | 174900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20240522 | 174800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20240522 | 174700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20240522 | 174600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20240522 | 174500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20240522 | 174400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20240522 | 174300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20240522 | 174200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20240522 | 174100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20240522 | 174000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20240522 | 173900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20240522 | 173800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20240522 | 173700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20240522 | 173600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20240522 | 173500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 3235 |
| 63 | 20240522 | 173400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20240522 | 173300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20240522 | 173200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20240522 | 173100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20240522 | 173000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20240522 | 172900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20240522 | 172800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20240522 | 172700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20240522 | 172600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20240522 | 172500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20240522 | 172400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20240522 | 172300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20240522 | 172200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20240522 | 172100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20240522 | 172000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20240522 | 171900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20240522 | 171800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20240522 | 171700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20240522 | 171600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20240522 | 171500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20240522 | 171400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20240522 | 171300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20240522 | 171200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20240522 | 171100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20240522 | 171000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20240522 | 170900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20240522 | 170800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20240522 | 170700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20240522 | 170600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20240522 | 170500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 3235 |
| 93 | 20240522 | 170400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20240522 | 170300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20240522 | 170200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20240522 | 170100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20240522 | 170000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20240522 | 165900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20240522 | 165800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20240522 | 165700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20240522 | 165600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20240522 | 165500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20240522 | 165400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20240522 | 165300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20240522 | 165200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20240522 | 165100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20240522 | 165000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20240522 | 164900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20240522 | 164800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20240522 | 164700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20240522 | 164600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20240522 | 164500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20240522 | 164400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20240522 | 164300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20240522 | 164200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20240522 | 164100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20240522 | 164000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20240522 | 163900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20240522 | 163800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20240522 | 163700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20240522 | 163600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20240522 | 163500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 3235 |
| 123 | 20240522 | 163400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20240522 | 163300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20240522 | 163200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20240522 | 163100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20240522 | 163000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20240522 | 162900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20240522 | 162800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20240522 | 162700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20240522 | 162600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20240522 | 162500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20240522 | 162400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20240522 | 162300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20240522 | 162200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20240522 | 162100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20240522 | 162000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20240522 | 161900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20240522 | 161800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20240522 | 161700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20240522 | 161600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20240522 | 161500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20240522 | 161400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20240522 | 161300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20240522 | 161200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20240522 | 161100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20240522 | 161000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20240522 | 160900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20240522 | 160800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20240522 | 160700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20240522 | 160600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20240522 | 160500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 3235 |
| 153 | 20240522 | 160400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20240522 | 160300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20240522 | 160200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20240522 | 160100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20240522 | 160000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20240522 | 155900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20240522 | 155800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20240522 | 155700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20240522 | 155600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20240522 | 155500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20240522 | 155400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20240522 | 155300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20240522 | 155200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20240522 | 155100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20240522 | 155000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20240522 | 154900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20240522 | 154800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20240522 | 154700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20240522 | 154600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20240522 | 154500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20240522 | 154400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20240522 | 154300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20240522 | 154200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20240522 | 154100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20240522 | 154000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20240522 | 153900 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20240522 | 153800 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20240522 | 153700 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20240522 | 153600 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20240522 | 153500 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 3235 |
| 183 | 20240522 | 153400 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20240522 | 153300 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20240522 | 153200 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20240522 | 153100 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20240522 | 153000 | 9130429150 | 48050 | 48050 | 48050 | 48050 | 3235 |
| 188 | 20240522 | 152900 | 8974987400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20240522 | 152800 | 8974987400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20240522 | 152700 | 8974987400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20240522 | 152600 | 8974987400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20240522 | 152500 | 8974987400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20240522 | 152400 | 8974987400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20240522 | 152300 | 8974987400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20240522 | 152200 | 8974987400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20240522 | 152100 | 8974987400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20240522 | 152000 | 8974987400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20240522 | 151900 | 8974987400 | 48150 | 48200 | 48200 | 48100 | 201 |
| 199 | 20240522 | 151800 | 8965307500 | 48150 | 48100 | 48200 | 48050 | 358 |
| 200 | 20240522 | 151700 | 8948085150 | 48100 | 48250 | 48250 | 48100 | 245 |
| 201 | 20240522 | 151600 | 8936284300 | 48250 | 48200 | 48250 | 48100 | 1010 |
| 202 | 20240522 | 151500 | 8887634500 | 48200 | 48150 | 48200 | 48100 | 319 |
| 203 | 20240522 | 151400 | 8872274850 | 48100 | 48050 | 48150 | 48050 | 834 |
| 204 | 20240522 | 151300 | 8832169550 | 48100 | 48050 | 48100 | 48000 | 645 |
| 205 | 20240522 | 151200 | 8801175250 | 48100 | 48100 | 48100 | 48000 | 793 |
| 206 | 20240522 | 151100 | 8763061500 | 48100 | 48050 | 48150 | 48050 | 771 |
| 207 | 20240522 | 151000 | 8725992650 | 48050 | 48100 | 48100 | 48050 | 717 |
| 208 | 20240522 | 150900 | 8691509450 | 48100 | 48050 | 48200 | 48050 | 339 |
| 209 | 20240522 | 150800 | 8675216050 | 48150 | 48150 | 48200 | 48000 | 460 |
| 210 | 20240522 | 150700 | 8653090800 | 48200 | 48000 | 48200 | 48000 | 1825 |
| 211 | 20240522 | 150600 | 8565318500 | 48000 | 48000 | 48050 | 48000 | 869 |
| 212 | 20240522 | 150500 | 8523604100 | 48050 | 48000 | 48050 | 48000 | 753 |
| 213 | 20240522 | 150400 | 8487429950 | 48000 | 48000 | 48050 | 48000 | 1113 |
| 214 | 20240522 | 150300 | 8434005800 | 48000 | 48050 | 48100 | 48000 | 477 |
| 215 | 20240522 | 150200 | 8411086850 | 48050 | 48050 | 48050 | 48050 | 266 |
| 216 | 20240522 | 150100 | 8398305550 | 48050 | 48100 | 48150 | 48050 | 559 |
| 217 | 20240522 | 150000 | 8371425800 | 48100 | 48150 | 48200 | 48100 | 236 |
| 218 | 20240522 | 145900 | 8360065400 | 48150 | 48150 | 48200 | 48150 | 145 |
| 219 | 20240522 | 145800 | 8353081400 | 48100 | 48150 | 48200 | 48100 | 618 |
| 220 | 20240522 | 145700 | 8323322800 | 48150 | 48050 | 48150 | 48000 | 2095 |
| 221 | 20240522 | 145600 | 8222523650 | 48050 | 48000 | 48050 | 48000 | 382 |
| 222 | 20240522 | 145500 | 8204186450 | 48000 | 48050 | 48050 | 48000 | 560 |
| 223 | 20240522 | 145400 | 8177282650 | 48100 | 48150 | 48150 | 48050 | 385 |
| 224 | 20240522 | 145300 | 8158768150 | 48150 | 48050 | 48150 | 48050 | 277 |
| 225 | 20240522 | 145200 | 8145440800 | 48100 | 48050 | 48100 | 48050 | 285 |
| 226 | 20240522 | 145100 | 8131732650 | 48050 | 48000 | 48150 | 48000 | 1154 |
| 227 | 20240522 | 145000 | 8076254450 | 48000 | 48000 | 48050 | 47900 | 1071 |
| 228 | 20240522 | 144900 | 8024850400 | 48100 | 48000 | 48100 | 48000 | 372 |
| 229 | 20240522 | 144800 | 8006962300 | 48000 | 48100 | 48100 | 48000 | 889 |
| 230 | 20240522 | 144700 | 7964240500 | 48050 | 48100 | 48100 | 48050 | 403 |
| 231 | 20240522 | 144600 | 7944858700 | 48150 | 48100 | 48150 | 48100 | 324 |
| 232 | 20240522 | 144500 | 7929269950 | 48150 | 48150 | 48150 | 48150 | 433 |
| 233 | 20240522 | 144400 | 7908421000 | 48200 | 48150 | 48200 | 48150 | 318 |
| 234 | 20240522 | 144300 | 7893108650 | 48200 | 48150 | 48200 | 48150 | 655 |
| 235 | 20240522 | 144200 | 7861561300 | 48150 | 48050 | 48150 | 48050 | 888 |
| 236 | 20240522 | 144100 | 7818870700 | 48100 | 48000 | 48100 | 48000 | 1218 |
| 237 | 20240522 | 144000 | 7760317200 | 48000 | 48050 | 48050 | 48000 | 849 |
| 238 | 20240522 | 143900 | 7719550850 | 48150 | 47850 | 48150 | 47850 | 898 |
| 239 | 20240522 | 143800 | 7676448400 | 47950 | 48000 | 48000 | 47850 | 923 |
| 240 | 20240522 | 143700 | 7632206250 | 48000 | 48050 | 48050 | 47950 | 705 |
| 241 | 20240522 | 143600 | 7598372500 | 48100 | 48050 | 48100 | 48050 | 954 |
| 242 | 20240522 | 143500 | 7552503750 | 48050 | 48050 | 48100 | 48000 | 985 |
| 243 | 20240522 | 143400 | 7505188250 | 48000 | 48000 | 48050 | 48000 | 855 |
| 244 | 20240522 | 143300 | 7464147600 | 48000 | 47800 | 48000 | 47800 | 999 |
| 245 | 20240522 | 143200 | 7416271500 | 47800 | 47800 | 47850 | 47800 | 639 |
| 246 | 20240522 | 143100 | 7385715000 | 47800 | 47850 | 47850 | 47800 | 250 |
| 247 | 20240522 | 143000 | 7373759500 | 47800 | 47750 | 47800 | 47700 | 540 |
| 248 | 20240522 | 142900 | 7347962700 | 47700 | 47650 | 47800 | 47650 | 345 |
| 249 | 20240522 | 142800 | 7331501700 | 47750 | 47700 | 47750 | 47650 | 642 |
| 250 | 20240522 | 142700 | 7300893650 | 47650 | 47600 | 47700 | 47550 | 640 |
| 251 | 20240522 | 142600 | 7270408550 | 47550 | 47700 | 47700 | 47550 | 815 |
| 252 | 20240522 | 142500 | 7231613050 | 47650 | 47650 | 47650 | 47600 | 1033 |
| 253 | 20240522 | 142400 | 7182430500 | 47600 | 47700 | 47700 | 47600 | 1326 |
| 254 | 20240522 | 142300 | 7119281000 | 47650 | 47800 | 47800 | 47650 | 2668 |
| 255 | 20240522 | 142200 | 6992021250 | 47800 | 47850 | 47900 | 47800 | 1028 |
| 256 | 20240522 | 142100 | 6942867550 | 47850 | 47850 | 47900 | 47800 | 654 |
| 257 | 20240522 | 142000 | 6911583550 | 47800 | 47800 | 47850 | 47800 | 2083 |
| 258 | 20240522 | 141900 | 6812013800 | 47850 | 47800 | 47850 | 47800 | 2104 |
| 259 | 20240522 | 141800 | 6711439500 | 47850 | 47950 | 47950 | 47800 | 2129 |
| 260 | 20240522 | 141700 | 6609589300 | 47950 | 48000 | 48050 | 47950 | 3249 |
| 261 | 20240522 | 141600 | 6453653250 | 48000 | 48100 | 48100 | 48000 | 3847 |
| 262 | 20240522 | 141500 | 6268845500 | 48100 | 48100 | 48100 | 48050 | 212 |
| 263 | 20240522 | 141400 | 6258651650 | 48100 | 48150 | 48150 | 48050 | 474 |
| 264 | 20240522 | 141300 | 6235856800 | 48150 | 48100 | 48200 | 48100 | 2456 |
| 265 | 20240522 | 141200 | 6117661350 | 48100 | 48200 | 48200 | 48100 | 247 |
| 266 | 20240522 | 141100 | 6105776850 | 48200 | 48050 | 48200 | 48050 | 997 |
| 267 | 20240522 | 141000 | 6057781050 | 48100 | 48150 | 48150 | 48100 | 487 |
| 268 | 20240522 | 140900 | 6034349900 | 48150 | 48100 | 48200 | 48100 | 14 |
| 269 | 20240522 | 140800 | 6033676100 | 48200 | 48100 | 48200 | 48100 | 570 |
| 270 | 20240522 | 140700 | 6006255900 | 48100 | 48150 | 48150 | 48100 | 102 |
| 271 | 20240522 | 140600 | 6001347850 | 48150 | 48150 | 48150 | 48100 | 340 |
| 272 | 20240522 | 140500 | 5984990100 | 48200 | 48150 | 48200 | 48150 | 14 |
| 273 | 20240522 | 140400 | 5984315700 | 48200 | 48200 | 48200 | 48150 | 63 |
| 274 | 20240522 | 140300 | 5981281950 | 48150 | 48150 | 48200 | 48150 | 53 |
| 275 | 20240522 | 140200 | 5978729850 | 48100 | 48250 | 48250 | 48100 | 88 |
| 276 | 20240522 | 140100 | 5974494200 | 48150 | 48250 | 48250 | 48150 | 260 |
| 277 | 20240522 | 140000 | 5961972800 | 48250 | 48200 | 48300 | 48200 | 103 |
| 278 | 20240522 | 135900 | 5957007250 | 48200 | 48200 | 48200 | 48150 | 84 |
| 279 | 20240522 | 135800 | 5952961150 | 48200 | 48250 | 48250 | 48200 | 87 |
| 280 | 20240522 | 135700 | 5948767400 | 48200 | 48250 | 48350 | 48200 | 51 |
| 281 | 20240522 | 135600 | 5946308650 | 48350 | 48200 | 48350 | 48150 | 215 |
| 282 | 20240522 | 135500 | 5935947200 | 48300 | 48150 | 48300 | 48100 | 278 |
| 283 | 20240522 | 135400 | 5922545550 | 48300 | 48050 | 48300 | 48050 | 459 |
| 284 | 20240522 | 135300 | 5900487950 | 48050 | 48200 | 48400 | 48050 | 2776 |
| 285 | 20240522 | 135200 | 5766919200 | 48200 | 48250 | 48250 | 48200 | 42 |
| 286 | 20240522 | 135100 | 5764893600 | 48250 | 48250 | 48300 | 48250 | 14 |
| 287 | 20240522 | 135000 | 5764217850 | 48250 | 48200 | 48300 | 48200 | 21 |
| 288 | 20240522 | 134900 | 5763204500 | 48300 | 48200 | 48300 | 48150 | 44 |
| 289 | 20240522 | 134800 | 5761083750 | 48200 | 48200 | 48250 | 48200 | 240 |
| 290 | 20240522 | 134700 | 5749515650 | 48150 | 48200 | 48300 | 48150 | 50 |
| 291 | 20240522 | 134600 | 5747107550 | 48150 | 48200 | 48300 | 48150 | 165 |
| 292 | 20240522 | 134500 | 5739156100 | 48200 | 48200 | 48250 | 48200 | 313 |
| 293 | 20240522 | 134400 | 5724060600 | 48250 | 48200 | 48250 | 48150 | 2096 |
| 294 | 20240522 | 134300 | 5623071750 | 48250 | 48250 | 48250 | 48200 | 169 |
| 295 | 20240522 | 134200 | 5614923350 | 48300 | 48250 | 48300 | 48250 | 219 |
| 296 | 20240522 | 134100 | 5604356350 | 48300 | 48300 | 48300 | 48250 | 26 |
| 297 | 20240522 | 134000 | 5603101450 | 48250 | 48300 | 48300 | 48250 | 193 |
| 298 | 20240522 | 133900 | 5593788750 | 48250 | 48300 | 48300 | 48250 | 83 |
| 299 | 20240522 | 133800 | 5589783050 | 48400 | 48350 | 48400 | 48300 | 112 |
| 300 | 20240522 | 133700 | 5584372600 | 48350 | 48350 | 48350 | 48300 | 172 |
| 301 | 20240522 | 133600 | 5576059700 | 48350 | 48300 | 48350 | 48300 | 8 |
| 302 | 20240522 | 133500 | 5575673050 | 48350 | 48400 | 48400 | 48300 | 94 |
| 303 | 20240522 | 133400 | 5571131700 | 48350 | 48400 | 48400 | 48300 | 35 |
| 304 | 20240522 | 133300 | 5569440750 | 48300 | 48350 | 48350 | 48300 | 102 |
| 305 | 20240522 | 133200 | 5564514000 | 48350 | 48350 | 48400 | 48350 | 18 |
| 306 | 20240522 | 133100 | 5563643550 | 48350 | 48350 | 48350 | 48350 | 430 |
| 307 | 20240522 | 133000 | 5542853050 | 48350 | 48300 | 48350 | 48300 | 41 |
| 308 | 20240522 | 132900 | 5540870850 | 48350 | 48300 | 48350 | 48300 | 26 |
| 309 | 20240522 | 132800 | 5539614800 | 48300 | 48300 | 48300 | 48250 | 33 |
| 310 | 20240522 | 132700 | 5538021450 | 48250 | 48350 | 48350 | 48250 | 295 |
| 311 | 20240522 | 132600 | 5523784600 | 48350 | 48300 | 48350 | 48300 | 73 |
| 312 | 20240522 | 132500 | 5520258650 | 48300 | 48300 | 48300 | 48250 | 514 |
| 313 | 20240522 | 132400 | 5495435250 | 48350 | 48350 | 48400 | 48300 | 1081 |
| 314 | 20240522 | 132300 | 5443194250 | 48400 | 48450 | 48450 | 48400 | 30 |
| 315 | 20240522 | 132200 | 5441742100 | 48400 | 48400 | 48400 | 48400 | 95 |
| 316 | 20240522 | 132100 | 5437144100 | 48400 | 48400 | 48450 | 48400 | 330 |
| 317 | 20240522 | 132000 | 5421171950 | 48450 | 48500 | 48500 | 48450 | 59 |
| 318 | 20240522 | 131900 | 5418313100 | 48500 | 48500 | 48500 | 48450 | 151 |
| 319 | 20240522 | 131800 | 5410994800 | 48500 | 48500 | 48550 | 48500 | 1135 |
| 320 | 20240522 | 131700 | 5355947250 | 48550 | 48550 | 48600 | 48550 | 449 |
| 321 | 20240522 | 131600 | 5334135850 | 48600 | 48600 | 48600 | 48600 | 18 |
| 322 | 20240522 | 131500 | 5333261050 | 48550 | 48550 | 48550 | 48500 | 143 |
| 323 | 20240522 | 131400 | 5326319000 | 48550 | 48550 | 48550 | 48500 | 277 |
| 324 | 20240522 | 131300 | 5312872800 | 48500 | 48500 | 48500 | 48500 | 503 |
| 325 | 20240522 | 131200 | 5288477300 | 48600 | 48550 | 48600 | 48550 | 8 |
| 326 | 20240522 | 131100 | 5288088650 | 48600 | 48550 | 48600 | 48550 | 15 |
| 327 | 20240522 | 131000 | 5287360150 | 48550 | 48600 | 48600 | 48550 | 121 |
| 328 | 20240522 | 130900 | 5281479650 | 48600 | 48500 | 48600 | 48500 | 96 |
| 329 | 20240522 | 130800 | 5276818900 | 48550 | 48500 | 48550 | 48500 | 5 |
| 330 | 20240522 | 130700 | 5276576300 | 48500 | 48550 | 48550 | 48500 | 121 |
| 331 | 20240522 | 130600 | 5270702800 | 48500 | 48500 | 48550 | 48500 | 645 |
| 332 | 20240522 | 130500 | 5239420200 | 48550 | 48500 | 48550 | 48500 | 69 |
| 333 | 20240522 | 130400 | 5236073550 | 48500 | 48450 | 48500 | 48450 | 106 |
| 334 | 20240522 | 130300 | 5230932600 | 48450 | 48450 | 48450 | 48450 | 35 |
| 335 | 20240522 | 130200 | 5229236850 | 48500 | 48450 | 48500 | 48450 | 46 |
| 336 | 20240522 | 130100 | 5227007900 | 48400 | 48450 | 48450 | 48400 | 11 |
| 337 | 20240522 | 130000 | 5226475450 | 48350 | 48350 | 48350 | 48350 | 6 |
| 338 | 20240522 | 125900 | 5226185350 | 48350 | 48350 | 48350 | 48350 | 34 |
| 339 | 20240522 | 125800 | 5224541450 | 48350 | 48450 | 48450 | 48350 | 56 |
| 340 | 20240522 | 125700 | 5221831950 | 48450 | 48450 | 48500 | 48450 | 36 |
| 341 | 20240522 | 125600 | 5220087600 | 48500 | 48500 | 48500 | 48500 | 500 |
| 342 | 20240522 | 125500 | 5195837600 | 48500 | 48450 | 48500 | 48400 | 222 |
| 343 | 20240522 | 125400 | 5185077350 | 48400 | 48350 | 48400 | 48300 | 283 |
| 344 | 20240522 | 125300 | 5171389950 | 48300 | 48300 | 48300 | 48300 | 16 |
| 345 | 20240522 | 125200 | 5170617150 | 48250 | 48300 | 48300 | 48250 | 1011 |
| 346 | 20240522 | 125100 | 5121832950 | 48300 | 48350 | 48350 | 48250 | 829 |
| 347 | 20240522 | 125000 | 5081810600 | 48350 | 48350 | 48350 | 48300 | 1238 |
| 348 | 20240522 | 124900 | 5022011300 | 48350 | 48450 | 48450 | 48300 | 3771 |
| 349 | 20240522 | 124800 | 4839572100 | 48500 | 48450 | 48500 | 48450 | 9 |
| 350 | 20240522 | 124700 | 4839135750 | 48500 | 48500 | 48500 | 48500 | 81 |
| 351 | 20240522 | 124600 | 4835207250 | 48550 | 48550 | 48550 | 48550 | 1 |
| 352 | 20240522 | 124500 | 4835158700 | 48600 | 48500 | 48600 | 48450 | 576 |
| 353 | 20240522 | 124400 | 4807236000 | 48500 | 48500 | 48500 | 48450 | 416 |
| 354 | 20240522 | 124300 | 4787064550 | 48500 | 48550 | 48550 | 48500 | 414 |
| 355 | 20240522 | 124200 | 4766968300 | 48550 | 48600 | 48600 | 48550 | 400 |
| 356 | 20240522 | 124100 | 4747528700 | 48650 | 48650 | 48650 | 48650 | 138 |
| 357 | 20240522 | 124000 | 4740815000 | 48700 | 48700 | 48700 | 48700 | 11 |
| 358 | 20240522 | 123900 | 4740279300 | 48700 | 48700 | 48700 | 48700 | 37 |
| 359 | 20240522 | 123800 | 4738477400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 360 | 20240522 | 123700 | 4738477400 | 48700 | 48700 | 48700 | 48700 | 64 |
| 361 | 20240522 | 123600 | 4735360600 | 48650 | 48700 | 48700 | 48650 | 277 |
| 362 | 20240522 | 123500 | 4721871050 | 48750 | 48750 | 48750 | 48750 | 9 |
| 363 | 20240522 | 123400 | 4721432300 | 48750 | 48750 | 48750 | 48750 | 0 |
| 364 | 20240522 | 123300 | 4721432300 | 48750 | 48750 | 48750 | 48750 | 53 |
| 365 | 20240522 | 123200 | 4718848550 | 48750 | 48750 | 48750 | 48750 | 30 |
| 366 | 20240522 | 123100 | 4717386050 | 48750 | 48750 | 48750 | 48750 | 0 |
| 367 | 20240522 | 123000 | 4717386050 | 48750 | 48750 | 48750 | 48750 | 3 |
| 368 | 20240522 | 122900 | 4717239800 | 48800 | 48750 | 48800 | 48750 | 11 |
| 369 | 20240522 | 122800 | 4716703500 | 48800 | 48750 | 48800 | 48750 | 37 |
| 370 | 20240522 | 122700 | 4714899400 | 48750 | 48750 | 48750 | 48750 | 40 |
| 371 | 20240522 | 122600 | 4712949400 | 48750 | 48750 | 48750 | 48750 | 0 |
| 372 | 20240522 | 122500 | 4712949400 | 48750 | 48700 | 48750 | 48700 | 21 |
| 373 | 20240522 | 122400 | 4711926150 | 48700 | 48700 | 48700 | 48700 | 28 |
| 374 | 20240522 | 122300 | 4710562550 | 48700 | 48750 | 48750 | 48700 | 22 |
| 375 | 20240522 | 122200 | 4709491100 | 48750 | 48700 | 48750 | 48700 | 116 |
| 376 | 20240522 | 122100 | 4703836950 | 48700 | 48700 | 48700 | 48700 | 6 |
| 377 | 20240522 | 122000 | 4703544750 | 48750 | 48750 | 48750 | 48700 | 10 |
| 378 | 20240522 | 121900 | 4703057300 | 48800 | 48800 | 48800 | 48800 | 1 |
| 379 | 20240522 | 121800 | 4703008500 | 48800 | 48700 | 48800 | 48700 | 35 |
| 380 | 20240522 | 121700 | 4701300800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 381 | 20240522 | 121600 | 4701300800 | 48800 | 48800 | 48800 | 48800 | 68 |
| 382 | 20240522 | 121500 | 4697982400 | 48700 | 48750 | 48750 | 48700 | 102 |
| 383 | 20240522 | 121400 | 4693010500 | 48750 | 48750 | 48750 | 48750 | 32 |
| 384 | 20240522 | 121300 | 4691450500 | 48750 | 48750 | 48750 | 48750 | 0 |
| 385 | 20240522 | 121200 | 4691450500 | 48750 | 48800 | 48800 | 48750 | 53 |
| 386 | 20240522 | 121100 | 4688864600 | 48800 | 48800 | 48800 | 48800 | 47 |
| 387 | 20240522 | 121000 | 4686571000 | 48800 | 48800 | 48800 | 48800 | 1 |
| 388 | 20240522 | 120900 | 4686522200 | 48800 | 48750 | 48800 | 48700 | 394 |
| 389 | 20240522 | 120800 | 4667320200 | 48750 | 48750 | 48750 | 48750 | 392 |
| 390 | 20240522 | 120700 | 4648210200 | 48800 | 48800 | 48800 | 48800 | 47 |
| 391 | 20240522 | 120600 | 4645916600 | 48800 | 48800 | 48800 | 48800 | 4 |
| 392 | 20240522 | 120500 | 4645721400 | 48800 | 48800 | 48800 | 48800 | 20 |
| 393 | 20240522 | 120400 | 4644745400 | 48850 | 48850 | 48850 | 48850 | 133 |
| 394 | 20240522 | 120300 | 4638248350 | 48850 | 48800 | 48850 | 48800 | 70 |
| 395 | 20240522 | 120200 | 4634829000 | 48800 | 48800 | 48800 | 48800 | 23 |
| 396 | 20240522 | 120100 | 4633706600 | 48850 | 48850 | 48850 | 48850 | 0 |
| 397 | 20240522 | 120000 | 4633706600 | 48850 | 48800 | 48850 | 48800 | 27 |
| 398 | 20240522 | 115900 | 4632387850 | 48800 | 48800 | 48800 | 48800 | 449 |
| 399 | 20240522 | 115800 | 4610476650 | 48800 | 48750 | 48800 | 48750 | 41 |
| 400 | 20240522 | 115700 | 4608477750 | 48750 | 48750 | 48750 | 48750 | 30 |
| 401 | 20240522 | 115600 | 4607015250 | 48750 | 48750 | 48750 | 48750 | 0 |
| 402 | 20240522 | 115500 | 4607015250 | 48750 | 48750 | 48750 | 48750 | 1 |
| 403 | 20240522 | 115400 | 4606966500 | 48800 | 48750 | 48800 | 48750 | 5 |
| 404 | 20240522 | 115300 | 4606722700 | 48800 | 48750 | 48800 | 48750 | 11 |
| 405 | 20240522 | 115200 | 4606186400 | 48750 | 48800 | 48850 | 48750 | 197 |
| 406 | 20240522 | 115100 | 4596570300 | 48800 | 48900 | 48900 | 48800 | 225 |
| 407 | 20240522 | 115000 | 4585588200 | 48900 | 48900 | 48900 | 48850 | 8 |
| 408 | 20240522 | 114900 | 4585197300 | 48850 | 48800 | 48850 | 48800 | 6 |
| 409 | 20240522 | 114800 | 4584904350 | 48800 | 48800 | 48800 | 48800 | 4 |
| 410 | 20240522 | 114700 | 4584709150 | 48900 | 48850 | 48900 | 48850 | 93 |
| 411 | 20240522 | 114600 | 4580166050 | 48850 | 48850 | 48850 | 48850 | 5 |
| 412 | 20240522 | 114500 | 4579921800 | 48850 | 48900 | 48900 | 48850 | 8 |
| 413 | 20240522 | 114400 | 4579530750 | 48900 | 48850 | 48950 | 48850 | 3 |
| 414 | 20240522 | 114300 | 4579384050 | 48900 | 48900 | 48900 | 48900 | 10 |
| 415 | 20240522 | 114200 | 4578895050 | 48900 | 48900 | 48950 | 48900 | 123 |
| 416 | 20240522 | 114100 | 4572879800 | 48950 | 48950 | 48950 | 48950 | 1 |
| 417 | 20240522 | 114000 | 4572830850 | 48900 | 48850 | 48900 | 48800 | 299 |
| 418 | 20240522 | 113900 | 4558228700 | 48900 | 48800 | 48900 | 48800 | 4 |
| 419 | 20240522 | 113800 | 4558033400 | 48900 | 48950 | 48950 | 48900 | 21 |
| 420 | 20240522 | 113700 | 4557006400 | 48950 | 48950 | 49000 | 48950 | 747 |
| 421 | 20240522 | 113600 | 4520409550 | 49000 | 48800 | 49000 | 48800 | 522 |
| 422 | 20240522 | 113500 | 4494843700 | 48950 | 48750 | 48950 | 48750 | 381 |
| 423 | 20240522 | 113400 | 4476217800 | 48750 | 48900 | 48900 | 48750 | 8 |
| 424 | 20240522 | 113300 | 4475826750 | 48900 | 48700 | 48900 | 48700 | 350 |
| 425 | 20240522 | 113200 | 4458734050 | 48700 | 48700 | 48700 | 48700 | 2 |
| 426 | 20240522 | 113100 | 4458636650 | 48700 | 48700 | 48700 | 48700 | 4 |
| 427 | 20240522 | 113000 | 4458441850 | 48650 | 48650 | 48650 | 48650 | 69 |
| 428 | 20240522 | 112900 | 4455085000 | 48700 | 48700 | 48700 | 48700 | 5 |
| 429 | 20240522 | 112800 | 4454841500 | 48700 | 48700 | 48700 | 48700 | 8 |
| 430 | 20240522 | 112700 | 4454451900 | 48650 | 48650 | 48650 | 48650 | 3 |
| 431 | 20240522 | 112600 | 4454305950 | 48650 | 48650 | 48800 | 48600 | 66 |
| 432 | 20240522 | 112500 | 4451097100 | 48600 | 48600 | 48600 | 48600 | 125 |
| 433 | 20240522 | 112400 | 4445022100 | 48600 | 48600 | 48600 | 48600 | 111 |
| 434 | 20240522 | 112300 | 4439627500 | 48600 | 48700 | 48800 | 48600 | 221 |
| 435 | 20240522 | 112200 | 4428857300 | 48600 | 48600 | 48650 | 48600 | 213 |
| 436 | 20240522 | 112100 | 4418502800 | 48600 | 48600 | 48800 | 48550 | 497 |
| 437 | 20240522 | 112000 | 4394329650 | 48600 | 48700 | 48800 | 48600 | 106 |
| 438 | 20240522 | 111900 | 4389162450 | 48600 | 48750 | 48800 | 48600 | 319 |
| 439 | 20240522 | 111800 | 4373641200 | 48700 | 48650 | 48700 | 48650 | 41 |
| 440 | 20240522 | 111700 | 4371645250 | 48650 | 48700 | 48700 | 48650 | 41 |
| 441 | 20240522 | 111600 | 4369649050 | 48700 | 48750 | 48750 | 48700 | 32 |
| 442 | 20240522 | 111500 | 4368089350 | 48800 | 48700 | 48800 | 48550 | 389 |
| 443 | 20240522 | 111400 | 4349142950 | 48700 | 48650 | 48700 | 48650 | 280 |
| 444 | 20240522 | 111300 | 4335510750 | 48700 | 48550 | 48700 | 48500 | 112 |
| 445 | 20240522 | 111200 | 4330058900 | 48600 | 48600 | 48700 | 48500 | 96 |
| 446 | 20240522 | 111100 | 4325399300 | 48500 | 48600 | 48750 | 48500 | 217 |
| 447 | 20240522 | 111000 | 4314848350 | 48550 | 48700 | 48750 | 48550 | 137 |
| 448 | 20240522 | 110900 | 4308178500 | 48700 | 48400 | 48800 | 48400 | 1515 |
| 449 | 20240522 | 110800 | 4234717700 | 48400 | 48400 | 48450 | 48400 | 305 |
| 450 | 20240522 | 110700 | 4219954650 | 48400 | 48450 | 48450 | 48400 | 26 |
| 451 | 20240522 | 110600 | 4218695950 | 48450 | 48450 | 48450 | 48400 | 491 |
| 452 | 20240522 | 110500 | 4194921450 | 48450 | 48450 | 48450 | 48450 | 468 |
| 453 | 20240522 | 110400 | 4172246850 | 48450 | 48450 | 48450 | 48450 | 410 |
| 454 | 20240522 | 110300 | 4152382350 | 48450 | 48500 | 48500 | 48450 | 160 |
| 455 | 20240522 | 110200 | 4144626550 | 48500 | 48550 | 48550 | 48500 | 273 |
| 456 | 20240522 | 110100 | 4131385650 | 48500 | 48550 | 48550 | 48500 | 302 |
| 457 | 20240522 | 110000 | 4116738550 | 48550 | 48500 | 48550 | 48500 | 50 |
| 458 | 20240522 | 105900 | 4114311600 | 48550 | 48600 | 48600 | 48550 | 245 |
| 459 | 20240522 | 105800 | 4102411800 | 48600 | 48650 | 48650 | 48600 | 97 |
| 460 | 20240522 | 105700 | 4097697550 | 48650 | 48700 | 48700 | 48650 | 95 |
| 461 | 20240522 | 105600 | 4093075750 | 48650 | 48650 | 48650 | 48650 | 186 |
| 462 | 20240522 | 105500 | 4084026850 | 48700 | 48750 | 48850 | 48700 | 402 |
| 463 | 20240522 | 105400 | 4064436400 | 48800 | 48800 | 48850 | 48800 | 43 |
| 464 | 20240522 | 105300 | 4062337950 | 48850 | 48800 | 48900 | 48800 | 120 |
| 465 | 20240522 | 105200 | 4056477250 | 48750 | 48700 | 48750 | 48650 | 458 |
| 466 | 20240522 | 105100 | 4034170100 | 48700 | 48550 | 48750 | 48550 | 787 |
| 467 | 20240522 | 105000 | 3995878150 | 48550 | 48550 | 48550 | 48500 | 225 |
| 468 | 20240522 | 104900 | 3984964850 | 48550 | 48550 | 48550 | 48500 | 316 |
| 469 | 20240522 | 104800 | 3969630300 | 48550 | 48600 | 48600 | 48550 | 193 |
| 470 | 20240522 | 104700 | 3960251000 | 48600 | 48550 | 48650 | 48550 | 557 |
| 471 | 20240522 | 104600 | 3933178850 | 48550 | 48600 | 48600 | 48550 | 206 |
| 472 | 20240522 | 104500 | 3923177450 | 48600 | 48600 | 48600 | 48600 | 171 |
| 473 | 20240522 | 104400 | 3914866850 | 48650 | 48650 | 48650 | 48650 | 145 |
| 474 | 20240522 | 104300 | 3907812600 | 48650 | 48650 | 48650 | 48650 | 88 |
| 475 | 20240522 | 104200 | 3903531400 | 48650 | 48650 | 48700 | 48600 | 329 |
| 476 | 20240522 | 104100 | 3887524250 | 48650 | 48700 | 48700 | 48650 | 495 |
| 477 | 20240522 | 104000 | 3863432550 | 48700 | 48600 | 48700 | 48600 | 375 |
| 478 | 20240522 | 103900 | 3845195900 | 48550 | 48500 | 48550 | 48450 | 737 |
| 479 | 20240522 | 103800 | 3809446600 | 48450 | 48400 | 48450 | 48400 | 357 |
| 480 | 20240522 | 103700 | 3792166100 | 48450 | 48400 | 48450 | 48400 | 1136 |
| 481 | 20240522 | 103600 | 3737178100 | 48450 | 48500 | 48500 | 48450 | 524 |
| 482 | 20240522 | 103500 | 3711789100 | 48550 | 48500 | 48550 | 48450 | 351 |
| 483 | 20240522 | 103400 | 3694764650 | 48450 | 48500 | 48500 | 48450 | 480 |
| 484 | 20240522 | 103300 | 3671508450 | 48500 | 48450 | 48500 | 48450 | 282 |
| 485 | 20240522 | 103200 | 3657844050 | 48450 | 48500 | 48500 | 48450 | 129 |
| 486 | 20240522 | 103100 | 3651592550 | 48500 | 48500 | 48550 | 48500 | 109 |
| 487 | 20240522 | 103000 | 3646305900 | 48550 | 48500 | 48550 | 48450 | 483 |
| 488 | 20240522 | 102900 | 3622879650 | 48500 | 48450 | 48500 | 48450 | 317 |
| 489 | 20240522 | 102800 | 3607514850 | 48450 | 48650 | 48650 | 48450 | 3339 |
| 490 | 20240522 | 102700 | 3445447850 | 48650 | 48700 | 48700 | 48650 | 80 |
| 491 | 20240522 | 102600 | 3441555200 | 48650 | 48750 | 48750 | 48650 | 301 |
| 492 | 20240522 | 102500 | 3426899250 | 48700 | 48700 | 48700 | 48700 | 294 |
| 493 | 20240522 | 102400 | 3412581450 | 48750 | 48750 | 48750 | 48750 | 240 |
| 494 | 20240522 | 102300 | 3400881450 | 48750 | 48750 | 48800 | 48750 | 343 |
| 495 | 20240522 | 102200 | 3384160000 | 48750 | 48750 | 48750 | 48700 | 303 |
| 496 | 20240522 | 102100 | 3369391950 | 48750 | 48650 | 48750 | 48650 | 153 |
| 497 | 20240522 | 102000 | 3361948300 | 48650 | 48700 | 48850 | 48600 | 328 |
| 498 | 20240522 | 101900 | 3345985950 | 48700 | 48650 | 48700 | 48600 | 827 |
| 499 | 20240522 | 101800 | 3305783550 | 48600 | 48650 | 48650 | 48600 | 317 |
| 500 | 20240522 | 101700 | 3290366450 | 48650 | 48700 | 48700 | 48650 | 322 |
| 501 | 20240522 | 101600 | 3274700100 | 48700 | 48600 | 48700 | 48600 | 591 |
| 502 | 20240522 | 101500 | 3245938250 | 48600 | 48700 | 48900 | 48600 | 973 |
| 503 | 20240522 | 101400 | 3198624900 | 48800 | 48700 | 48800 | 48700 | 766 |
| 504 | 20240522 | 101300 | 3161293900 | 48700 | 48800 | 48800 | 48700 | 829 |
| 505 | 20240522 | 101200 | 3120884950 | 48700 | 48700 | 48700 | 48600 | 222 |
| 506 | 20240522 | 101100 | 3110074050 | 48700 | 48550 | 48700 | 48550 | 692 |
| 507 | 20240522 | 101000 | 3076413100 | 48550 | 48650 | 48650 | 48550 | 124 |
| 508 | 20240522 | 100900 | 3070390650 | 48550 | 48500 | 48550 | 48500 | 247 |
| 509 | 20240522 | 100800 | 3058399550 | 48500 | 48500 | 48500 | 48500 | 48 |
| 510 | 20240522 | 100700 | 3056071550 | 48500 | 48600 | 48650 | 48500 | 453 |
| 511 | 20240522 | 100600 | 3034060100 | 48600 | 48600 | 48600 | 48450 | 283 |
| 512 | 20240522 | 100500 | 3020326050 | 48450 | 48400 | 48450 | 48400 | 65 |
| 513 | 20240522 | 100400 | 3017178350 | 48400 | 48500 | 48500 | 48400 | 667 |
| 514 | 20240522 | 100300 | 2984880400 | 48500 | 48450 | 48600 | 48450 | 100 |
| 515 | 20240522 | 100200 | 2980031250 | 48450 | 48550 | 48550 | 48400 | 334 |
| 516 | 20240522 | 100100 | 2963844250 | 48600 | 48500 | 48600 | 48400 | 724 |
| 517 | 20240522 | 100000 | 2928671100 | 48400 | 48500 | 48550 | 48400 | 1233 |
| 518 | 20240522 | 095900 | 2868893350 | 48500 | 48600 | 48650 | 48450 | 1678 |
| 519 | 20240522 | 095800 | 2787508550 | 48600 | 48650 | 48650 | 48600 | 1429 |
| 520 | 20240522 | 095700 | 2718019150 | 48650 | 48700 | 48700 | 48650 | 355 |
| 521 | 20240522 | 095600 | 2700746900 | 48650 | 48700 | 48750 | 48650 | 194 |
| 522 | 20240522 | 095500 | 2691299500 | 48750 | 48750 | 48750 | 48700 | 1106 |
| 523 | 20240522 | 095400 | 2637433150 | 48700 | 48750 | 48800 | 48700 | 253 |
| 524 | 20240522 | 095300 | 2625109250 | 48750 | 48750 | 48800 | 48750 | 178 |
| 525 | 20240522 | 095200 | 2616431400 | 48800 | 48700 | 48800 | 48700 | 395 |
| 526 | 20240522 | 095100 | 2597182450 | 48700 | 48700 | 48700 | 48700 | 51 |
| 527 | 20240522 | 095000 | 2594698750 | 48750 | 48750 | 48750 | 48650 | 565 |
| 528 | 20240522 | 094900 | 2567183800 | 48750 | 48800 | 48800 | 48750 | 201 |
| 529 | 20240522 | 094800 | 2557385000 | 48750 | 48700 | 48750 | 48700 | 126 |
| 530 | 20240522 | 094700 | 2551243050 | 48700 | 48800 | 48800 | 48700 | 628 |
| 531 | 20240522 | 094600 | 2520640700 | 48800 | 48750 | 48800 | 48750 | 57 |
| 532 | 20240522 | 094500 | 2517861000 | 48850 | 48750 | 48850 | 48750 | 55 |
| 533 | 20240522 | 094400 | 2515179450 | 48800 | 48850 | 48900 | 48800 | 470 |
| 534 | 20240522 | 094300 | 2492231850 | 48800 | 48800 | 48850 | 48700 | 1652 |
| 535 | 20240522 | 094200 | 2411643750 | 48750 | 48750 | 48800 | 48700 | 394 |
| 536 | 20240522 | 094100 | 2392441800 | 48750 | 48850 | 48900 | 48700 | 1967 |
| 537 | 20240522 | 094000 | 2296448300 | 48900 | 49000 | 49050 | 48900 | 3949 |
| 538 | 20240522 | 093900 | 2103137550 | 49000 | 49000 | 49100 | 49000 | 996 |
| 539 | 20240522 | 093800 | 2054331500 | 49000 | 49050 | 49050 | 49000 | 483 |
| 540 | 20240522 | 093700 | 2030644000 | 49050 | 49150 | 49150 | 49050 | 13 |
| 541 | 20240522 | 093600 | 2030006200 | 49100 | 49150 | 49150 | 49050 | 60 |
| 542 | 20240522 | 093500 | 2027061600 | 49150 | 49200 | 49200 | 49150 | 66 |
| 543 | 20240522 | 093400 | 2023814450 | 49200 | 49200 | 49200 | 49200 | 62 |
| 544 | 20240522 | 093300 | 2020764050 | 49200 | 49050 | 49200 | 49000 | 184 |
| 545 | 20240522 | 093200 | 2011731850 | 49000 | 49300 | 49300 | 49000 | 1051 |
| 546 | 20240522 | 093100 | 1960081900 | 49300 | 49300 | 49300 | 49300 | 89 |
| 547 | 20240522 | 093000 | 1955694200 | 49200 | 49250 | 49250 | 49200 | 12 |
| 548 | 20240522 | 092900 | 1955103250 | 49300 | 49300 | 49300 | 49300 | 10 |
| 549 | 20240522 | 092800 | 1954610250 | 49350 | 49250 | 49350 | 49100 | 1460 |
| 550 | 20240522 | 092700 | 1882805900 | 49200 | 49100 | 49200 | 49050 | 107 |
| 551 | 20240522 | 092600 | 1877544150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 552 | 20240522 | 092500 | 1877544150 | 49050 | 49050 | 49050 | 49050 | 27 |
| 553 | 20240522 | 092400 | 1876219800 | 49000 | 49000 | 49050 | 49000 | 205 |
| 554 | 20240522 | 092300 | 1866172250 | 49000 | 49250 | 49250 | 49000 | 960 |
| 555 | 20240522 | 092200 | 1819025150 | 49250 | 49300 | 49300 | 49250 | 68 |
| 556 | 20240522 | 092100 | 1815673300 | 49300 | 49250 | 49300 | 49250 | 44 |
| 557 | 20240522 | 092000 | 1813505100 | 49250 | 49250 | 49250 | 49250 | 118 |
| 558 | 20240522 | 091900 | 1807693600 | 49250 | 49100 | 49250 | 49000 | 279 |
| 559 | 20240522 | 091800 | 1793971950 | 49050 | 49300 | 49300 | 49050 | 124 |
| 560 | 20240522 | 091700 | 1787887300 | 48950 | 49300 | 49350 | 48950 | 5418 |
| 561 | 20240522 | 091600 | 1521994050 | 49300 | 49300 | 49300 | 49300 | 43 |
| 562 | 20240522 | 091500 | 1519874150 | 49250 | 49250 | 49400 | 49250 | 538 |
| 563 | 20240522 | 091400 | 1493376250 | 49250 | 49300 | 49350 | 49250 | 228 |
| 564 | 20240522 | 091300 | 1482135050 | 49300 | 49600 | 49600 | 49300 | 642 |
| 565 | 20240522 | 091200 | 1450387600 | 49750 | 49500 | 49750 | 49500 | 221 |
| 566 | 20240522 | 091100 | 1439425450 | 49350 | 49750 | 49850 | 49300 | 7490 |
| 567 | 20240522 | 091000 | 1068723650 | 49750 | 49900 | 50000 | 49750 | 2132 |
| 568 | 20240522 | 090900 | 962460850 | 50000 | 49950 | 50100 | 49900 | 2495 |
| 569 | 20240522 | 090800 | 837744750 | 49950 | 49850 | 50100 | 49850 | 4787 |
| 570 | 20240522 | 090700 | 598428750 | 49850 | 49800 | 49850 | 49800 | 576 |
| 571 | 20240522 | 090600 | 569724800 | 49850 | 49550 | 49850 | 49550 | 1563 |
| 572 | 20240522 | 090500 | 491943500 | 49550 | 49600 | 49600 | 49500 | 734 |
| 573 | 20240522 | 090400 | 455554850 | 49650 | 49550 | 49650 | 49500 | 1245 |
| 574 | 20240522 | 090300 | 393827050 | 49600 | 49650 | 49650 | 49550 | 434 |
| 575 | 20240522 | 090200 | 372318750 | 49600 | 49650 | 49800 | 49500 | 2469 |
| 576 | 20240522 | 090100 | 249668350 | 49650 | 49800 | 49800 | 49350 | 1699 |
| 577 | 20240522 | 090000 | 165493700 | 49800 | 49100 | 49800 | 49100 | 3319 |