32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 183900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 14785 |
| 3 | 20240522 | 183800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20240522 | 183700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20240522 | 183600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20240522 | 183500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20240522 | 183400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20240522 | 183300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20240522 | 183200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20240522 | 183100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20240522 | 183000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20240522 | 182900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20240522 | 182800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20240522 | 182700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20240522 | 182600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20240522 | 182500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20240522 | 182400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20240522 | 182300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20240522 | 182200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20240522 | 182100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20240522 | 182000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20240522 | 181900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20240522 | 181800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20240522 | 181700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20240522 | 181600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20240522 | 181500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20240522 | 181400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20240522 | 181300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20240522 | 181200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20240522 | 181100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20240522 | 181000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20240522 | 180900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 14785 |
| 33 | 20240522 | 180800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20240522 | 180700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20240522 | 180600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20240522 | 180500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20240522 | 180400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20240522 | 180300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20240522 | 180200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20240522 | 180100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20240522 | 180000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20240522 | 175900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20240522 | 175800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20240522 | 175700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20240522 | 175600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20240522 | 175500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20240522 | 175400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20240522 | 175300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20240522 | 175200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20240522 | 175100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20240522 | 175000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20240522 | 174900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20240522 | 174800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20240522 | 174700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20240522 | 174600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20240522 | 174500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20240522 | 174400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20240522 | 174300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20240522 | 174200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20240522 | 174100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20240522 | 174000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20240522 | 173900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 14785 |
| 63 | 20240522 | 173800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20240522 | 173700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20240522 | 173600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20240522 | 173500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20240522 | 173400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20240522 | 173300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20240522 | 173200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20240522 | 173100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20240522 | 173000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20240522 | 172900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20240522 | 172800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20240522 | 172700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20240522 | 172600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20240522 | 172500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20240522 | 172400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20240522 | 172300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20240522 | 172200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20240522 | 172100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20240522 | 172000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20240522 | 171900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20240522 | 171800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20240522 | 171700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20240522 | 171600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20240522 | 171500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20240522 | 171400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20240522 | 171300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20240522 | 171200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20240522 | 171100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20240522 | 171000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20240522 | 170900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 14785 |
| 93 | 20240522 | 170800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20240522 | 170700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20240522 | 170600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20240522 | 170500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20240522 | 170400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20240522 | 170300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20240522 | 170200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20240522 | 170100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20240522 | 170000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20240522 | 165900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20240522 | 165800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20240522 | 165700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20240522 | 165600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20240522 | 165500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20240522 | 165400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20240522 | 165300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20240522 | 165200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20240522 | 165100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20240522 | 165000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20240522 | 164900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20240522 | 164800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20240522 | 164700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20240522 | 164600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20240522 | 164500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20240522 | 164400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20240522 | 164300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20240522 | 164200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20240522 | 164100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20240522 | 164000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20240522 | 163900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 14785 |
| 123 | 20240522 | 163800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20240522 | 163700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20240522 | 163600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20240522 | 163500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20240522 | 163400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20240522 | 163300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20240522 | 163200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20240522 | 163100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20240522 | 163000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20240522 | 162900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20240522 | 162800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20240522 | 162700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20240522 | 162600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20240522 | 162500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20240522 | 162400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20240522 | 162300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20240522 | 162200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20240522 | 162100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20240522 | 162000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20240522 | 161900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20240522 | 161800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20240522 | 161700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20240522 | 161600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20240522 | 161500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20240522 | 161400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20240522 | 161300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20240522 | 161200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20240522 | 161100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20240522 | 161000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20240522 | 160900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 14785 |
| 153 | 20240522 | 160800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20240522 | 160700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20240522 | 160600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20240522 | 160500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20240522 | 160400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20240522 | 160300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20240522 | 160200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20240522 | 160100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20240522 | 160000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20240522 | 155900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20240522 | 155800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20240522 | 155700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20240522 | 155600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20240522 | 155500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20240522 | 155400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20240522 | 155300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20240522 | 155200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20240522 | 155100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20240522 | 155000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20240522 | 154900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20240522 | 154800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20240522 | 154700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20240522 | 154600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20240522 | 154500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20240522 | 154400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20240522 | 154300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20240522 | 154200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20240522 | 154100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20240522 | 154000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20240522 | 153900 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 14785 |
| 183 | 20240522 | 153800 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20240522 | 153700 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20240522 | 153600 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20240522 | 153500 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20240522 | 153400 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20240522 | 153300 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20240522 | 153200 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20240522 | 153100 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20240522 | 153000 | 25511464700 | 40750 | 40750 | 40750 | 40750 | 14785 |
| 192 | 20240522 | 152900 | 24908975950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20240522 | 152800 | 24908975950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20240522 | 152700 | 24908975950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20240522 | 152600 | 24908975950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20240522 | 152500 | 24908975950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20240522 | 152400 | 24908975950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20240522 | 152300 | 24908975950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20240522 | 152200 | 24908975950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20240522 | 152100 | 24908975950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20240522 | 152000 | 24908975950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20240522 | 151900 | 24908975950 | 40750 | 40650 | 40750 | 40550 | 2651 |
| 203 | 20240522 | 151800 | 24801080050 | 40550 | 40400 | 40650 | 40400 | 3093 |
| 204 | 20240522 | 151700 | 24675902750 | 40450 | 40500 | 40550 | 40400 | 1217 |
| 205 | 20240522 | 151600 | 24626645150 | 40500 | 40600 | 40600 | 40450 | 2216 |
| 206 | 20240522 | 151500 | 24536858500 | 40550 | 40800 | 40850 | 40550 | 3366 |
| 207 | 20240522 | 151400 | 24399828200 | 40800 | 40900 | 40900 | 40800 | 2751 |
| 208 | 20240522 | 151300 | 24287472250 | 40900 | 40850 | 40950 | 40850 | 1560 |
| 209 | 20240522 | 151200 | 24223681500 | 40800 | 40750 | 40950 | 40750 | 8994 |
| 210 | 20240522 | 151100 | 23856134750 | 40800 | 40700 | 40800 | 40700 | 6941 |
| 211 | 20240522 | 151000 | 23573248850 | 40750 | 40650 | 40750 | 40600 | 5059 |
| 212 | 20240522 | 150900 | 23367432150 | 40650 | 40450 | 40650 | 40400 | 8162 |
| 213 | 20240522 | 150800 | 23036044600 | 40450 | 40500 | 40500 | 40450 | 3160 |
| 214 | 20240522 | 150700 | 22908120050 | 40500 | 40550 | 40550 | 40400 | 2630 |
| 215 | 20240522 | 150600 | 22801561500 | 40550 | 40500 | 40600 | 40500 | 3397 |
| 216 | 20240522 | 150500 | 22663849900 | 40500 | 40600 | 40650 | 40400 | 5044 |
| 217 | 20240522 | 150400 | 22459390100 | 40600 | 40300 | 40600 | 40250 | 9325 |
| 218 | 20240522 | 150300 | 22082286850 | 40300 | 40150 | 40300 | 40150 | 3065 |
| 219 | 20240522 | 150200 | 21959038700 | 40150 | 40150 | 40150 | 40100 | 1742 |
| 220 | 20240522 | 150100 | 21889134150 | 40150 | 40100 | 40150 | 40050 | 3118 |
| 221 | 20240522 | 150000 | 21764137450 | 40100 | 40050 | 40100 | 40000 | 1189 |
| 222 | 20240522 | 145900 | 21716499200 | 40000 | 39950 | 40100 | 39950 | 3736 |
| 223 | 20240522 | 145800 | 21566900250 | 39950 | 39750 | 40000 | 39750 | 2637 |
| 224 | 20240522 | 145700 | 21461831850 | 39750 | 39800 | 39800 | 39750 | 189 |
| 225 | 20240522 | 145600 | 21454310500 | 39800 | 39800 | 39800 | 39800 | 108 |
| 226 | 20240522 | 145500 | 21450012100 | 39800 | 39750 | 39800 | 39750 | 135 |
| 227 | 20240522 | 145400 | 21444644100 | 39750 | 39750 | 39800 | 39750 | 798 |
| 228 | 20240522 | 145300 | 21412888650 | 39750 | 39750 | 39800 | 39700 | 1515 |
| 229 | 20240522 | 145200 | 21352660000 | 39750 | 39600 | 39750 | 39600 | 583 |
| 230 | 20240522 | 145100 | 21329509200 | 39700 | 39600 | 39750 | 39600 | 65 |
| 231 | 20240522 | 145000 | 21326932450 | 39750 | 39700 | 39800 | 39600 | 670 |
| 232 | 20240522 | 144900 | 21300372400 | 39800 | 39800 | 39800 | 39700 | 324 |
| 233 | 20240522 | 144800 | 21287506150 | 39800 | 39800 | 39800 | 39700 | 150 |
| 234 | 20240522 | 144700 | 21281542600 | 39800 | 39800 | 39800 | 39800 | 516 |
| 235 | 20240522 | 144600 | 21261005800 | 39750 | 39800 | 39800 | 39750 | 115 |
| 236 | 20240522 | 144500 | 21256429250 | 39800 | 39750 | 39800 | 39750 | 96 |
| 237 | 20240522 | 144400 | 21252611850 | 39800 | 39750 | 39800 | 39650 | 152 |
| 238 | 20240522 | 144300 | 21246571500 | 39800 | 39900 | 39900 | 39800 | 537 |
| 239 | 20240522 | 144200 | 21225177850 | 39900 | 39750 | 39900 | 39750 | 234 |
| 240 | 20240522 | 144100 | 21215842450 | 39900 | 39900 | 39900 | 39750 | 59 |
| 241 | 20240522 | 144000 | 21213489800 | 39900 | 39800 | 39900 | 39750 | 544 |
| 242 | 20240522 | 143900 | 21191808600 | 39800 | 39600 | 39800 | 39600 | 180 |
| 243 | 20240522 | 143800 | 21184650400 | 39600 | 39750 | 39750 | 39600 | 220 |
| 244 | 20240522 | 143700 | 21175915150 | 39700 | 39800 | 39850 | 39700 | 216 |
| 245 | 20240522 | 143600 | 21167328050 | 39800 | 39750 | 39850 | 39750 | 751 |
| 246 | 20240522 | 143500 | 21137444550 | 39700 | 39650 | 39750 | 39600 | 341 |
| 247 | 20240522 | 143400 | 21123907150 | 39650 | 39600 | 39650 | 39550 | 432 |
| 248 | 20240522 | 143300 | 21106797000 | 39500 | 39600 | 39600 | 39500 | 330 |
| 249 | 20240522 | 143200 | 21093732000 | 39500 | 39500 | 39600 | 39500 | 108 |
| 250 | 20240522 | 143100 | 21089456150 | 39450 | 39450 | 39600 | 39400 | 312 |
| 251 | 20240522 | 143000 | 21077142300 | 39400 | 39400 | 39450 | 39400 | 8 |
| 252 | 20240522 | 142900 | 21076827000 | 39400 | 39450 | 39450 | 39400 | 130 |
| 253 | 20240522 | 142800 | 21071704350 | 39450 | 39450 | 39450 | 39400 | 17 |
| 254 | 20240522 | 142700 | 21071034100 | 39450 | 39400 | 39450 | 39400 | 1527 |
| 255 | 20240522 | 142600 | 21010860250 | 39350 | 39400 | 39450 | 39350 | 1529 |
| 256 | 20240522 | 142500 | 20950617100 | 39400 | 39500 | 39500 | 39350 | 1028 |
| 257 | 20240522 | 142400 | 20910080300 | 39500 | 39600 | 39600 | 39500 | 2380 |
| 258 | 20240522 | 142300 | 20815949600 | 39600 | 39600 | 39650 | 39550 | 377 |
| 259 | 20240522 | 142200 | 20801025600 | 39600 | 39700 | 39700 | 39550 | 736 |
| 260 | 20240522 | 142100 | 20771870200 | 39700 | 39800 | 39800 | 39650 | 483 |
| 261 | 20240522 | 142000 | 20752687300 | 39800 | 39650 | 39800 | 39650 | 271 |
| 262 | 20240522 | 141900 | 20741922250 | 39700 | 39750 | 39750 | 39650 | 32 |
| 263 | 20240522 | 141800 | 20740652800 | 39700 | 39700 | 39700 | 39700 | 103 |
| 264 | 20240522 | 141700 | 20736563700 | 39700 | 39650 | 39700 | 39650 | 64 |
| 265 | 20240522 | 141600 | 20734026000 | 39650 | 39700 | 39700 | 39650 | 157 |
| 266 | 20240522 | 141500 | 20727800700 | 39700 | 39650 | 39750 | 39600 | 152 |
| 267 | 20240522 | 141400 | 20721776650 | 39600 | 39750 | 39750 | 39600 | 954 |
| 268 | 20240522 | 141300 | 20683974800 | 39750 | 39750 | 39750 | 39650 | 121 |
| 269 | 20240522 | 141200 | 20679174600 | 39750 | 39600 | 39750 | 39600 | 150 |
| 270 | 20240522 | 141100 | 20673220250 | 39600 | 39650 | 39700 | 39600 | 424 |
| 271 | 20240522 | 141000 | 20656416850 | 39650 | 39650 | 39700 | 39650 | 113 |
| 272 | 20240522 | 140900 | 20651936350 | 39700 | 39650 | 39700 | 39650 | 126 |
| 273 | 20240522 | 140800 | 20646934400 | 39650 | 39650 | 39650 | 39650 | 142 |
| 274 | 20240522 | 140700 | 20641304100 | 39650 | 39650 | 39650 | 39600 | 46 |
| 275 | 20240522 | 140600 | 20639482100 | 39650 | 39650 | 39650 | 39600 | 51 |
| 276 | 20240522 | 140500 | 20637460000 | 39600 | 39600 | 39600 | 39550 | 673 |
| 277 | 20240522 | 140400 | 20610811200 | 39600 | 39600 | 39650 | 39550 | 249 |
| 278 | 20240522 | 140300 | 20600952050 | 39600 | 39550 | 39600 | 39500 | 501 |
| 279 | 20240522 | 140200 | 20581141550 | 39550 | 39600 | 39650 | 39550 | 632 |
| 280 | 20240522 | 140100 | 20556108850 | 39600 | 39700 | 39700 | 39600 | 489 |
| 281 | 20240522 | 140000 | 20536708250 | 39750 | 39850 | 39850 | 39750 | 1235 |
| 282 | 20240522 | 135900 | 20487548650 | 39950 | 39900 | 39950 | 39850 | 362 |
| 283 | 20240522 | 135800 | 20473111250 | 39850 | 39950 | 40000 | 39850 | 669 |
| 284 | 20240522 | 135700 | 20446409750 | 39900 | 39950 | 39950 | 39900 | 78 |
| 285 | 20240522 | 135600 | 20443293750 | 40000 | 39950 | 40000 | 39950 | 51 |
| 286 | 20240522 | 135500 | 20441255850 | 40000 | 40050 | 40050 | 39950 | 225 |
| 287 | 20240522 | 135400 | 20432258750 | 40050 | 40100 | 40150 | 40050 | 516 |
| 288 | 20240522 | 135300 | 20411553350 | 39950 | 40150 | 40150 | 39950 | 56 |
| 289 | 20240522 | 135200 | 20409312400 | 40150 | 40100 | 40150 | 40000 | 919 |
| 290 | 20240522 | 135100 | 20372483950 | 40100 | 40150 | 40200 | 40100 | 824 |
| 291 | 20240522 | 135000 | 20339421300 | 40150 | 40200 | 40200 | 40150 | 373 |
| 292 | 20240522 | 134900 | 20324435450 | 40200 | 40200 | 40200 | 40150 | 281 |
| 293 | 20240522 | 134800 | 20313141050 | 40050 | 40000 | 40250 | 39950 | 220 |
| 294 | 20240522 | 134700 | 20304331750 | 40050 | 39950 | 40050 | 39950 | 487 |
| 295 | 20240522 | 134600 | 20284851350 | 39950 | 40000 | 40000 | 39950 | 396 |
| 296 | 20240522 | 134500 | 20269011700 | 40000 | 39900 | 40000 | 39900 | 153 |
| 297 | 20240522 | 134400 | 20262896750 | 39900 | 39950 | 40000 | 39900 | 618 |
| 298 | 20240522 | 134300 | 20238202250 | 40000 | 40050 | 40050 | 40000 | 430 |
| 299 | 20240522 | 134200 | 20220999100 | 40000 | 39950 | 40050 | 39950 | 281 |
| 300 | 20240522 | 134100 | 20209760250 | 39950 | 40050 | 40050 | 39950 | 306 |
| 301 | 20240522 | 134000 | 20197516500 | 40050 | 40000 | 40050 | 40000 | 114 |
| 302 | 20240522 | 133900 | 20192954100 | 39900 | 40000 | 40050 | 39900 | 641 |
| 303 | 20240522 | 133800 | 20167328700 | 40050 | 40000 | 40050 | 40000 | 231 |
| 304 | 20240522 | 133700 | 20158088400 | 40050 | 40200 | 40200 | 40050 | 1779 |
| 305 | 20240522 | 133600 | 20086743300 | 40150 | 40150 | 40200 | 40150 | 718 |
| 306 | 20240522 | 133500 | 20057915500 | 40150 | 40250 | 40300 | 40150 | 747 |
| 307 | 20240522 | 133400 | 20027877750 | 40250 | 40250 | 40300 | 40250 | 405 |
| 308 | 20240522 | 133300 | 20011572800 | 40300 | 40350 | 40350 | 40300 | 275 |
| 309 | 20240522 | 133200 | 20000486650 | 40350 | 40400 | 40450 | 40300 | 260 |
| 310 | 20240522 | 133100 | 19989985550 | 40400 | 40350 | 40400 | 40350 | 1396 |
| 311 | 20240522 | 133000 | 19933617750 | 40400 | 40300 | 40400 | 40250 | 521 |
| 312 | 20240522 | 132900 | 19912603400 | 40300 | 40350 | 40350 | 40300 | 413 |
| 313 | 20240522 | 132800 | 19895946000 | 40350 | 40400 | 40450 | 40350 | 1101 |
| 314 | 20240522 | 132700 | 19851496450 | 40400 | 40400 | 40450 | 40400 | 2744 |
| 315 | 20240522 | 132600 | 19740636500 | 40400 | 40300 | 40400 | 40250 | 4624 |
| 316 | 20240522 | 132500 | 19554053850 | 40300 | 40150 | 40300 | 40150 | 2767 |
| 317 | 20240522 | 132400 | 19442815200 | 40100 | 40050 | 40100 | 40050 | 3123 |
| 318 | 20240522 | 132300 | 19317592400 | 40100 | 40050 | 40100 | 40000 | 556 |
| 319 | 20240522 | 132200 | 19295324300 | 40050 | 39950 | 40050 | 39950 | 943 |
| 320 | 20240522 | 132100 | 19257602900 | 39950 | 39900 | 39950 | 39900 | 340 |
| 321 | 20240522 | 132000 | 19244020550 | 39950 | 39850 | 39950 | 39850 | 35 |
| 322 | 20240522 | 131900 | 19242623150 | 39900 | 39850 | 39900 | 39850 | 458 |
| 323 | 20240522 | 131800 | 19224368700 | 39850 | 39800 | 39850 | 39800 | 104 |
| 324 | 20240522 | 131700 | 19220228500 | 39900 | 39850 | 39900 | 39750 | 407 |
| 325 | 20240522 | 131600 | 19204012350 | 39900 | 39950 | 39950 | 39800 | 212 |
| 326 | 20240522 | 131500 | 19195567200 | 39950 | 39850 | 39950 | 39800 | 532 |
| 327 | 20240522 | 131400 | 19174339950 | 39850 | 39800 | 39850 | 39750 | 416 |
| 328 | 20240522 | 131300 | 19157772950 | 39800 | 39800 | 39800 | 39650 | 1072 |
| 329 | 20240522 | 131200 | 19115215250 | 39800 | 39800 | 39800 | 39750 | 427 |
| 330 | 20240522 | 131100 | 19098234000 | 39800 | 39900 | 39900 | 39800 | 352 |
| 331 | 20240522 | 131000 | 19084209000 | 39900 | 39900 | 39900 | 39850 | 96 |
| 332 | 20240522 | 130900 | 19080382450 | 39900 | 39900 | 39900 | 39850 | 156 |
| 333 | 20240522 | 130800 | 19074160850 | 39900 | 39900 | 39900 | 39900 | 54 |
| 334 | 20240522 | 130700 | 19072006250 | 39900 | 39900 | 39900 | 39800 | 203 |
| 335 | 20240522 | 130600 | 19063916200 | 39850 | 39850 | 39850 | 39850 | 64 |
| 336 | 20240522 | 130500 | 19061365800 | 39850 | 39800 | 39850 | 39800 | 220 |
| 337 | 20240522 | 130400 | 19052603950 | 39800 | 39900 | 39900 | 39800 | 169 |
| 338 | 20240522 | 130300 | 19045869200 | 39900 | 39800 | 39900 | 39800 | 81 |
| 339 | 20240522 | 130200 | 19042644400 | 39850 | 39750 | 39850 | 39750 | 229 |
| 340 | 20240522 | 130100 | 19033538750 | 39800 | 39850 | 39850 | 39800 | 160 |
| 341 | 20240522 | 130000 | 19027167250 | 39850 | 39850 | 39850 | 39850 | 285 |
| 342 | 20240522 | 125900 | 19015810000 | 39800 | 39800 | 39800 | 39800 | 213 |
| 343 | 20240522 | 125800 | 19007332600 | 39700 | 39700 | 39800 | 39700 | 139 |
| 344 | 20240522 | 125700 | 19001814000 | 39700 | 39800 | 39800 | 39650 | 361 |
| 345 | 20240522 | 125600 | 18987487300 | 39800 | 39650 | 39800 | 39650 | 339 |
| 346 | 20240522 | 125500 | 18974040750 | 39650 | 39650 | 39650 | 39650 | 37 |
| 347 | 20240522 | 125400 | 18972573700 | 39700 | 39750 | 39800 | 39650 | 231 |
| 348 | 20240522 | 125300 | 18963397650 | 39750 | 39800 | 39800 | 39750 | 73 |
| 349 | 20240522 | 125200 | 18960492550 | 39700 | 39750 | 39800 | 39700 | 1417 |
| 350 | 20240522 | 125100 | 18904165350 | 39800 | 39750 | 39800 | 39750 | 155 |
| 351 | 20240522 | 125000 | 18898003650 | 39750 | 39750 | 39800 | 39750 | 87 |
| 352 | 20240522 | 124900 | 18894545350 | 39750 | 39800 | 39800 | 39750 | 175 |
| 353 | 20240522 | 124800 | 18887584300 | 39750 | 39750 | 39750 | 39750 | 1341 |
| 354 | 20240522 | 124700 | 18834279550 | 39800 | 39850 | 39850 | 39750 | 544 |
| 355 | 20240522 | 124600 | 18812650500 | 39750 | 39850 | 39850 | 39750 | 370 |
| 356 | 20240522 | 124500 | 18797923750 | 39850 | 39850 | 39850 | 39800 | 149 |
| 357 | 20240522 | 124400 | 18791990600 | 39850 | 39950 | 39950 | 39800 | 260 |
| 358 | 20240522 | 124300 | 18781629400 | 39850 | 39950 | 39950 | 39850 | 437 |
| 359 | 20240522 | 124200 | 18764190850 | 40000 | 39950 | 40000 | 39900 | 501 |
| 360 | 20240522 | 124100 | 18744177450 | 39950 | 39900 | 39950 | 39900 | 186 |
| 361 | 20240522 | 124000 | 18736755350 | 39900 | 39800 | 39900 | 39800 | 89 |
| 362 | 20240522 | 123900 | 18733211300 | 39800 | 39850 | 39850 | 39800 | 173 |
| 363 | 20240522 | 123800 | 18726321000 | 39850 | 39850 | 39850 | 39850 | 76 |
| 364 | 20240522 | 123700 | 18723292400 | 39850 | 39850 | 39850 | 39850 | 7 |
| 365 | 20240522 | 123600 | 18723013450 | 39850 | 39850 | 39850 | 39800 | 402 |
| 366 | 20240522 | 123500 | 18706996450 | 39850 | 39850 | 39850 | 39800 | 119 |
| 367 | 20240522 | 123400 | 18702254450 | 39850 | 39850 | 39850 | 39800 | 195 |
| 368 | 20240522 | 123300 | 18694485850 | 39850 | 39850 | 39850 | 39850 | 57 |
| 369 | 20240522 | 123200 | 18692214400 | 39850 | 39800 | 39900 | 39800 | 175 |
| 370 | 20240522 | 123100 | 18685244850 | 39850 | 39850 | 39950 | 39800 | 649 |
| 371 | 20240522 | 123000 | 18659402600 | 39950 | 39900 | 39950 | 39850 | 375 |
| 372 | 20240522 | 122900 | 18644439050 | 39900 | 39700 | 39900 | 39700 | 697 |
| 373 | 20240522 | 122800 | 18616680400 | 39750 | 39650 | 39750 | 39600 | 424 |
| 374 | 20240522 | 122700 | 18599857150 | 39650 | 39600 | 39650 | 39500 | 163 |
| 375 | 20240522 | 122600 | 18593401150 | 39500 | 39550 | 39600 | 39500 | 392 |
| 376 | 20240522 | 122500 | 18577902600 | 39500 | 39550 | 39550 | 39500 | 72 |
| 377 | 20240522 | 122400 | 18575058500 | 39500 | 39550 | 39550 | 39500 | 168 |
| 378 | 20240522 | 122300 | 18568416650 | 39550 | 39600 | 39600 | 39550 | 55 |
| 379 | 20240522 | 122200 | 18566241350 | 39600 | 39500 | 39600 | 39500 | 1075 |
| 380 | 20240522 | 122100 | 18523777550 | 39550 | 39550 | 39550 | 39500 | 70 |
| 381 | 20240522 | 122000 | 18521009300 | 39550 | 39600 | 39600 | 39550 | 147 |
| 382 | 20240522 | 121900 | 18515195400 | 39600 | 39550 | 39600 | 39500 | 285 |
| 383 | 20240522 | 121800 | 18503927150 | 39500 | 39550 | 39600 | 39500 | 1776 |
| 384 | 20240522 | 121700 | 18433718900 | 39550 | 39650 | 39650 | 39550 | 268 |
| 385 | 20240522 | 121600 | 18423112750 | 39600 | 39600 | 39650 | 39600 | 366 |
| 386 | 20240522 | 121500 | 18408611400 | 39600 | 39650 | 39650 | 39600 | 27 |
| 387 | 20240522 | 121400 | 18407540900 | 39700 | 39700 | 39700 | 39600 | 325 |
| 388 | 20240522 | 121300 | 18394666050 | 39700 | 39600 | 39700 | 39600 | 207 |
| 389 | 20240522 | 121200 | 18386460000 | 39600 | 39500 | 39600 | 39450 | 566 |
| 390 | 20240522 | 121100 | 18364089000 | 39500 | 39350 | 39500 | 39350 | 162 |
| 391 | 20240522 | 121000 | 18357706050 | 39350 | 39350 | 39500 | 39300 | 496 |
| 392 | 20240522 | 120900 | 18338187900 | 39300 | 39500 | 39500 | 39300 | 1159 |
| 393 | 20240522 | 120800 | 18292555250 | 39450 | 39550 | 39550 | 39400 | 1175 |
| 394 | 20240522 | 120700 | 18246205400 | 39550 | 39550 | 39600 | 39550 | 139 |
| 395 | 20240522 | 120600 | 18240707100 | 39600 | 39600 | 39650 | 39500 | 1853 |
| 396 | 20240522 | 120500 | 18167430500 | 39600 | 39700 | 39700 | 39600 | 354 |
| 397 | 20240522 | 120400 | 18153386400 | 39700 | 39700 | 39750 | 39700 | 55 |
| 398 | 20240522 | 120300 | 18151202050 | 39700 | 39550 | 39700 | 39550 | 1325 |
| 399 | 20240522 | 120200 | 18098737700 | 39550 | 39650 | 39700 | 39500 | 1443 |
| 400 | 20240522 | 120100 | 18041605650 | 39650 | 39700 | 39750 | 39600 | 1156 |
| 401 | 20240522 | 120000 | 17995756050 | 39700 | 39800 | 39800 | 39550 | 2465 |
| 402 | 20240522 | 115900 | 17898039100 | 39800 | 39800 | 39800 | 39750 | 358 |
| 403 | 20240522 | 115800 | 17883793000 | 39750 | 39850 | 39850 | 39750 | 638 |
| 404 | 20240522 | 115700 | 17858392450 | 39900 | 39850 | 39950 | 39750 | 967 |
| 405 | 20240522 | 115600 | 17819905350 | 39850 | 39900 | 39900 | 39850 | 1906 |
| 406 | 20240522 | 115500 | 17743921300 | 39900 | 40000 | 40050 | 39900 | 881 |
| 407 | 20240522 | 115400 | 17708714750 | 40050 | 40050 | 40050 | 40000 | 237 |
| 408 | 20240522 | 115300 | 17699224950 | 40050 | 40050 | 40050 | 40000 | 357 |
| 409 | 20240522 | 115200 | 17684942250 | 40050 | 40050 | 40050 | 40000 | 441 |
| 410 | 20240522 | 115100 | 17667291000 | 40100 | 40100 | 40100 | 40050 | 271 |
| 411 | 20240522 | 115000 | 17656429550 | 40050 | 40050 | 40100 | 40050 | 358 |
| 412 | 20240522 | 114900 | 17642091500 | 40050 | 40150 | 40150 | 40050 | 554 |
| 413 | 20240522 | 114800 | 17619880350 | 40150 | 40200 | 40200 | 40100 | 521 |
| 414 | 20240522 | 114700 | 17598967550 | 40200 | 40200 | 40250 | 40200 | 461 |
| 415 | 20240522 | 114600 | 17580423200 | 40250 | 40200 | 40250 | 40200 | 192 |
| 416 | 20240522 | 114500 | 17572699950 | 40200 | 40300 | 40300 | 40200 | 173 |
| 417 | 20240522 | 114400 | 17565737300 | 40300 | 40200 | 40300 | 40200 | 315 |
| 418 | 20240522 | 114300 | 17553071100 | 40200 | 40300 | 40350 | 40200 | 546 |
| 419 | 20240522 | 114200 | 17531087050 | 40300 | 40450 | 40450 | 40300 | 1124 |
| 420 | 20240522 | 114100 | 17485687800 | 40450 | 40450 | 40500 | 40450 | 355 |
| 421 | 20240522 | 114000 | 17471325450 | 40400 | 40400 | 40500 | 40400 | 225 |
| 422 | 20240522 | 113900 | 17462226750 | 40500 | 40350 | 40500 | 40350 | 517 |
| 423 | 20240522 | 113800 | 17441336000 | 40350 | 40300 | 40350 | 40300 | 333 |
| 424 | 20240522 | 113700 | 17427907250 | 40300 | 40350 | 40400 | 40300 | 484 |
| 425 | 20240522 | 113600 | 17408379450 | 40350 | 40350 | 40350 | 40300 | 375 |
| 426 | 20240522 | 113500 | 17393256800 | 40300 | 40300 | 40300 | 40250 | 607 |
| 427 | 20240522 | 113400 | 17368795250 | 40350 | 40350 | 40350 | 40300 | 266 |
| 428 | 20240522 | 113300 | 17358065150 | 40300 | 40250 | 40350 | 40250 | 259 |
| 429 | 20240522 | 113200 | 17347635050 | 40250 | 40300 | 40300 | 40250 | 556 |
| 430 | 20240522 | 113100 | 17325248500 | 40250 | 40400 | 40400 | 40250 | 136 |
| 431 | 20240522 | 113000 | 17319766250 | 40400 | 40300 | 40400 | 40300 | 824 |
| 432 | 20240522 | 112900 | 17286541050 | 40350 | 40150 | 40450 | 40100 | 512 |
| 433 | 20240522 | 112800 | 17265942700 | 40150 | 40150 | 40150 | 40000 | 1384 |
| 434 | 20240522 | 112700 | 17210517450 | 40050 | 40100 | 40100 | 40000 | 1289 |
| 435 | 20240522 | 112600 | 17158906600 | 40100 | 40050 | 40150 | 40050 | 823 |
| 436 | 20240522 | 112500 | 17125906300 | 40050 | 40350 | 40350 | 40050 | 3822 |
| 437 | 20240522 | 112400 | 16972234700 | 40350 | 40500 | 40500 | 40350 | 1043 |
| 438 | 20240522 | 112300 | 16930078350 | 40500 | 40400 | 40550 | 40350 | 757 |
| 439 | 20240522 | 112200 | 16899466550 | 40350 | 40550 | 40650 | 40300 | 2546 |
| 440 | 20240522 | 112100 | 16796444150 | 40600 | 40700 | 40700 | 40500 | 2906 |
| 441 | 20240522 | 112000 | 16678407900 | 40700 | 40550 | 40700 | 40450 | 10274 |
| 442 | 20240522 | 111900 | 16260841050 | 40550 | 40300 | 40550 | 40300 | 3317 |
| 443 | 20240522 | 111800 | 16126702300 | 40300 | 40300 | 40350 | 40200 | 1384 |
| 444 | 20240522 | 111700 | 16070982350 | 40300 | 40450 | 40450 | 40300 | 957 |
| 445 | 20240522 | 111600 | 16032343100 | 40450 | 40300 | 40500 | 40300 | 1288 |
| 446 | 20240522 | 111500 | 15980267550 | 40300 | 40450 | 40450 | 40200 | 1688 |
| 447 | 20240522 | 111400 | 15912279100 | 40350 | 40450 | 40550 | 40350 | 2283 |
| 448 | 20240522 | 111300 | 15819920800 | 40450 | 40300 | 40550 | 40300 | 2501 |
| 449 | 20240522 | 111200 | 15718723950 | 40300 | 40250 | 40300 | 40200 | 1683 |
| 450 | 20240522 | 111100 | 15650992600 | 40250 | 40400 | 40400 | 40250 | 2131 |
| 451 | 20240522 | 111000 | 15565066100 | 40400 | 40500 | 40500 | 40400 | 2144 |
| 452 | 20240522 | 110900 | 15478312950 | 40450 | 40350 | 40500 | 40250 | 1823 |
| 453 | 20240522 | 110800 | 15404672100 | 40300 | 40550 | 40550 | 40300 | 4403 |
| 454 | 20240522 | 110700 | 15226590050 | 40600 | 40200 | 40650 | 40150 | 18376 |
| 455 | 20240522 | 110600 | 14482963650 | 40200 | 39950 | 40250 | 39950 | 8496 |
| 456 | 20240522 | 110500 | 14142103800 | 39950 | 40000 | 40000 | 39950 | 581 |
| 457 | 20240522 | 110400 | 14118889250 | 40000 | 40000 | 40000 | 39900 | 888 |
| 458 | 20240522 | 110300 | 14083385750 | 40000 | 40000 | 40000 | 39950 | 290 |
| 459 | 20240522 | 110200 | 14071789450 | 40000 | 39950 | 40000 | 39950 | 703 |
| 460 | 20240522 | 110100 | 14043678450 | 39950 | 39950 | 40000 | 39950 | 195 |
| 461 | 20240522 | 110000 | 14035887550 | 39950 | 39950 | 40000 | 39950 | 753 |
| 462 | 20240522 | 105900 | 14005796050 | 40000 | 39950 | 40000 | 39950 | 75 |
| 463 | 20240522 | 105800 | 14002798350 | 40050 | 40000 | 40050 | 39950 | 638 |
| 464 | 20240522 | 105700 | 13977271700 | 40050 | 40000 | 40050 | 39950 | 902 |
| 465 | 20240522 | 105600 | 13941185900 | 40050 | 39950 | 40050 | 39950 | 2612 |
| 466 | 20240522 | 105500 | 13836727800 | 39950 | 39750 | 39950 | 39700 | 1828 |
| 467 | 20240522 | 105400 | 13763836800 | 39650 | 39750 | 39750 | 39650 | 412 |
| 468 | 20240522 | 105300 | 13747475350 | 39750 | 39750 | 39750 | 39750 | 136 |
| 469 | 20240522 | 105200 | 13742069350 | 39800 | 39700 | 39800 | 39700 | 378 |
| 470 | 20240522 | 105100 | 13727054450 | 39700 | 39600 | 39700 | 39600 | 29 |
| 471 | 20240522 | 105000 | 13725903750 | 39600 | 39600 | 39650 | 39550 | 843 |
| 472 | 20240522 | 104900 | 13692525250 | 39600 | 39550 | 39750 | 39500 | 465 |
| 473 | 20240522 | 104800 | 13674131200 | 39550 | 39800 | 39800 | 39550 | 1185 |
| 474 | 20240522 | 104700 | 13627159550 | 39750 | 39700 | 39800 | 39700 | 162 |
| 475 | 20240522 | 104600 | 13620716350 | 39800 | 39800 | 39850 | 39700 | 873 |
| 476 | 20240522 | 104500 | 13585991750 | 39800 | 39600 | 39800 | 39600 | 139 |
| 477 | 20240522 | 104400 | 13580465250 | 39750 | 39550 | 39750 | 39500 | 1150 |
| 478 | 20240522 | 104300 | 13534949900 | 39550 | 39650 | 39650 | 39500 | 963 |
| 479 | 20240522 | 104200 | 13496881500 | 39650 | 39700 | 39700 | 39550 | 1842 |
| 480 | 20240522 | 104100 | 13423925300 | 39700 | 39850 | 39850 | 39700 | 2298 |
| 481 | 20240522 | 104000 | 13332598600 | 39850 | 39950 | 39950 | 39850 | 1189 |
| 482 | 20240522 | 103900 | 13285171150 | 39950 | 40000 | 40000 | 39900 | 511 |
| 483 | 20240522 | 103800 | 13264762000 | 40000 | 40000 | 40000 | 39900 | 163 |
| 484 | 20240522 | 103700 | 13258250100 | 40000 | 39850 | 40000 | 39850 | 597 |
| 485 | 20240522 | 103600 | 13234431200 | 39900 | 39850 | 39900 | 39800 | 341 |
| 486 | 20240522 | 103500 | 13220840100 | 39850 | 39950 | 40000 | 39800 | 1877 |
| 487 | 20240522 | 103400 | 13145998100 | 39950 | 40050 | 40050 | 39950 | 964 |
| 488 | 20240522 | 103300 | 13107463100 | 40050 | 39950 | 40050 | 39950 | 560 |
| 489 | 20240522 | 103200 | 13085060950 | 40000 | 40000 | 40050 | 39950 | 1111 |
| 490 | 20240522 | 103100 | 13040608650 | 40000 | 40050 | 40100 | 39950 | 1783 |
| 491 | 20240522 | 103000 | 12969226950 | 40050 | 39850 | 40100 | 39850 | 5481 |
| 492 | 20240522 | 102900 | 12750145650 | 39850 | 39850 | 39850 | 39850 | 249 |
| 493 | 20240522 | 102800 | 12740223000 | 39850 | 39850 | 39850 | 39800 | 633 |
| 494 | 20240522 | 102700 | 12714999300 | 39850 | 39850 | 39850 | 39800 | 366 |
| 495 | 20240522 | 102600 | 12700415950 | 39850 | 39900 | 39900 | 39750 | 944 |
| 496 | 20240522 | 102500 | 12662803350 | 39900 | 39850 | 39950 | 39850 | 1099 |
| 497 | 20240522 | 102400 | 12618967250 | 39900 | 39650 | 39900 | 39650 | 944 |
| 498 | 20240522 | 102300 | 12581458500 | 39600 | 39550 | 39600 | 39500 | 1328 |
| 499 | 20240522 | 102200 | 12528987300 | 39500 | 39700 | 39750 | 39500 | 2358 |
| 500 | 20240522 | 102100 | 12435644550 | 39650 | 39850 | 39900 | 39650 | 1974 |
| 501 | 20240522 | 102000 | 12357114200 | 39900 | 39950 | 40000 | 39750 | 2062 |
| 502 | 20240522 | 101900 | 12274870500 | 40000 | 39850 | 40000 | 39850 | 2905 |
| 503 | 20240522 | 101800 | 12158863850 | 39900 | 39950 | 39950 | 39850 | 2511 |
| 504 | 20240522 | 101700 | 12058677600 | 39950 | 39850 | 39950 | 39800 | 1118 |
| 505 | 20240522 | 101600 | 12014099850 | 39950 | 39850 | 40000 | 39850 | 4481 |
| 506 | 20240522 | 101500 | 11835250850 | 39800 | 39800 | 39850 | 39700 | 764 |
| 507 | 20240522 | 101400 | 11804835950 | 39800 | 39800 | 39950 | 39700 | 1470 |
| 508 | 20240522 | 101300 | 11746282950 | 39900 | 39550 | 39950 | 39550 | 1172 |
| 509 | 20240522 | 101200 | 11699682850 | 39600 | 39600 | 39600 | 39500 | 583 |
| 510 | 20240522 | 101100 | 11676610000 | 39500 | 40000 | 40050 | 39250 | 7458 |
| 511 | 20240522 | 101000 | 11380362000 | 40050 | 39500 | 40050 | 39500 | 8993 |
| 512 | 20240522 | 100900 | 11022043600 | 39550 | 39550 | 39600 | 39450 | 2567 |
| 513 | 20240522 | 100800 | 10920453450 | 39550 | 39550 | 39550 | 39400 | 932 |
| 514 | 20240522 | 100700 | 10883712300 | 39550 | 39350 | 39550 | 39250 | 3161 |
| 515 | 20240522 | 100600 | 10759076300 | 39350 | 39350 | 39400 | 39350 | 374 |
| 516 | 20240522 | 100500 | 10744346400 | 39300 | 39150 | 39400 | 39150 | 2463 |
| 517 | 20240522 | 100400 | 10647616700 | 39150 | 39050 | 39200 | 39050 | 197 |
| 518 | 20240522 | 100300 | 10639906250 | 39050 | 39050 | 39250 | 39000 | 3226 |
| 519 | 20240522 | 100200 | 10513973550 | 39050 | 39000 | 39150 | 39000 | 1088 |
| 520 | 20240522 | 100100 | 10471493150 | 39000 | 39050 | 39050 | 39000 | 1007 |
| 521 | 20240522 | 100000 | 10432216350 | 39050 | 39200 | 39200 | 39050 | 291 |
| 522 | 20240522 | 095900 | 10420849550 | 39200 | 39200 | 39200 | 39100 | 2326 |
| 523 | 20240522 | 095800 | 10329835650 | 39200 | 39200 | 39300 | 39200 | 328 |
| 524 | 20240522 | 095700 | 10316972250 | 39200 | 39350 | 39350 | 39200 | 366 |
| 525 | 20240522 | 095600 | 10302597950 | 39250 | 39400 | 39550 | 39250 | 2532 |
| 526 | 20240522 | 095500 | 10203120900 | 39500 | 39300 | 39500 | 39250 | 2207 |
| 527 | 20240522 | 095400 | 10116115650 | 39300 | 39300 | 39350 | 39250 | 401 |
| 528 | 20240522 | 095300 | 10100355850 | 39300 | 39500 | 39550 | 39250 | 2150 |
| 529 | 20240522 | 095200 | 10015575200 | 39450 | 39200 | 39550 | 39150 | 5055 |
| 530 | 20240522 | 095100 | 9816647750 | 39200 | 39150 | 39200 | 39100 | 1032 |
| 531 | 20240522 | 095000 | 9776219100 | 39100 | 39000 | 39150 | 39000 | 822 |
| 532 | 20240522 | 094900 | 9744076600 | 39000 | 39000 | 39100 | 39000 | 283 |
| 533 | 20240522 | 094800 | 9733022900 | 39100 | 39150 | 39150 | 39000 | 1551 |
| 534 | 20240522 | 094700 | 9672358150 | 39150 | 39150 | 39150 | 39100 | 1388 |
| 535 | 20240522 | 094600 | 9618025350 | 39100 | 38950 | 39150 | 38950 | 1072 |
| 536 | 20240522 | 094500 | 9576123500 | 38900 | 38950 | 38950 | 38800 | 221 |
| 537 | 20240522 | 094400 | 9567519400 | 38950 | 39000 | 39100 | 38800 | 956 |
| 538 | 20240522 | 094300 | 9530253050 | 38950 | 38800 | 38950 | 38700 | 764 |
| 539 | 20240522 | 094200 | 9500583700 | 38800 | 38800 | 38800 | 38700 | 213 |
| 540 | 20240522 | 094100 | 9492334800 | 38800 | 38850 | 38850 | 38750 | 480 |
| 541 | 20240522 | 094000 | 9473727450 | 38900 | 38900 | 38900 | 38700 | 1133 |
| 542 | 20240522 | 093900 | 9429775350 | 38900 | 39050 | 39050 | 38900 | 493 |
| 543 | 20240522 | 093800 | 9410561400 | 39050 | 39100 | 39100 | 39000 | 2660 |
| 544 | 20240522 | 093700 | 9306763200 | 39100 | 39200 | 39250 | 39100 | 2665 |
| 545 | 20240522 | 093600 | 9202350050 | 39200 | 39100 | 39250 | 39100 | 1652 |
| 546 | 20240522 | 093500 | 9137632500 | 39050 | 39100 | 39100 | 38900 | 1243 |
| 547 | 20240522 | 093400 | 9089180600 | 39050 | 38700 | 39100 | 38700 | 2392 |
| 548 | 20240522 | 093300 | 8996182150 | 38650 | 38700 | 38700 | 38650 | 790 |
| 549 | 20240522 | 093200 | 8965627150 | 38700 | 38750 | 38800 | 38700 | 797 |
| 550 | 20240522 | 093100 | 8934741950 | 38750 | 38700 | 38750 | 38600 | 886 |
| 551 | 20240522 | 093000 | 8900472550 | 38600 | 38600 | 38700 | 38550 | 2276 |
| 552 | 20240522 | 092900 | 8812663200 | 38550 | 38750 | 38750 | 38550 | 2019 |
| 553 | 20240522 | 092800 | 8734672300 | 38750 | 38950 | 38950 | 38750 | 2293 |
| 554 | 20240522 | 092700 | 8645604150 | 38950 | 38900 | 39050 | 38900 | 1985 |
| 555 | 20240522 | 092600 | 8568270000 | 38900 | 38900 | 38900 | 38800 | 795 |
| 556 | 20240522 | 092500 | 8537371500 | 38900 | 38800 | 38900 | 38750 | 2262 |
| 557 | 20240522 | 092400 | 8449503700 | 38800 | 38650 | 38800 | 38650 | 1834 |
| 558 | 20240522 | 092300 | 8378385700 | 38800 | 38700 | 38850 | 38650 | 1872 |
| 559 | 20240522 | 092200 | 8305849100 | 38700 | 38700 | 38750 | 38700 | 1003 |
| 560 | 20240522 | 092100 | 8267031800 | 38750 | 38600 | 38850 | 38600 | 1328 |
| 561 | 20240522 | 092000 | 8215547300 | 38600 | 38600 | 38700 | 38500 | 1400 |
| 562 | 20240522 | 091900 | 8161547300 | 38550 | 38650 | 38700 | 38550 | 1107 |
| 563 | 20240522 | 091800 | 8118815850 | 38650 | 38650 | 38700 | 38600 | 1405 |
| 564 | 20240522 | 091700 | 8064512950 | 38650 | 38450 | 38850 | 38450 | 2762 |
| 565 | 20240522 | 091600 | 7957704850 | 38550 | 38350 | 38600 | 38300 | 3972 |
| 566 | 20240522 | 091500 | 7805173350 | 38350 | 38300 | 38500 | 38300 | 3632 |
| 567 | 20240522 | 091400 | 7665826550 | 38300 | 38400 | 38450 | 38200 | 11340 |
| 568 | 20240522 | 091300 | 7231679350 | 38450 | 38650 | 38700 | 38350 | 6615 |
| 569 | 20240522 | 091200 | 6976959000 | 38650 | 38400 | 38750 | 38400 | 9599 |
| 570 | 20240522 | 091100 | 6606788800 | 38350 | 38550 | 38650 | 38300 | 10954 |
| 571 | 20240522 | 091000 | 6185637050 | 38500 | 38700 | 38800 | 38500 | 8405 |
| 572 | 20240522 | 090900 | 5860998950 | 38700 | 39450 | 39450 | 38700 | 23531 |
| 573 | 20240522 | 090800 | 4942187550 | 39500 | 39650 | 39700 | 39450 | 5175 |
| 574 | 20240522 | 090700 | 4737273600 | 39700 | 40000 | 40100 | 39700 | 7720 |
| 575 | 20240522 | 090600 | 4429564650 | 40100 | 39850 | 40200 | 39750 | 13929 |
| 576 | 20240522 | 090500 | 3871546850 | 39850 | 39500 | 39850 | 39400 | 6338 |
| 577 | 20240522 | 090400 | 3620647700 | 39500 | 39250 | 39750 | 39250 | 7611 |
| 578 | 20240522 | 090300 | 3320553800 | 39400 | 39250 | 39500 | 39200 | 9727 |
| 579 | 20240522 | 090200 | 2937913450 | 39250 | 39850 | 39950 | 39250 | 18197 |
| 580 | 20240522 | 090100 | 2217772650 | 39900 | 40100 | 40350 | 39850 | 21880 |
| 581 | 20240522 | 090000 | 1339289700 | 40100 | 40100 | 40150 | 39850 | 33410 |